LON:0GTR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 2, 2026	38.47	38.57	37.99	38.40	38.40	-0.34%	46,408
Sep 1, 2026	38.13	38.84	38.10	38.53	38.52	1.09%	39,917
Aug 31, 2026	37.91	38.40	37.87	38.11	38.11	0.91%	24,067
Aug 28, 2026	37.39	38.11	37.72	37.77	37.77	1.27%	33,226
Aug 27, 2026	37.61	37.47	37.21	37.29	37.29	-1.14%	192,554
Aug 26, 2026	37.38	37.75	37.11	37.72	37.72	0.72%	7,990
Aug 25, 2026	36.84	37.67	36.89	37.45	37.45	1.09%	84,003
Aug 24, 2026	37.35	37.43	36.91	37.05	37.05	-1.03%	27,931
Aug 21, 2026	36.99	37.67	36.85	37.43	37.43	0.84%	63,154
Aug 20, 2026	37.04	37.43	36.76	37.12	37.12	0.03%	60,338
Aug 19, 2026	37.10	37.28	37.02	37.11	37.11	-0.11%	316,422
Aug 18, 2026	37.60	38.00	37.15	37.15	37.15	-1.76%	11,032
Aug 17, 2026	38.39	38.44	37.66	37.82	37.81	-2.38%	26,614
Aug 14, 2026	38.55	38.79	38.42	38.74	38.74	-0.79%	2,590
Aug 13, 2026	38.83	39.16	38.50	39.05	39.05	-0.16%	59,868
Aug 12, 2026	38.95	39.31	38.82	39.11	39.11	0.27%	15,528
Aug 11, 2026	39.48	39.46	38.84	39.00	39.00	-0.32%	28,185
Aug 10, 2026	40.10	39.46	38.92	39.13	39.13	-1.70%	22,868
Aug 7, 2026	39.67	40.11	39.69	39.81	39.81	-1.75%	68,914
Aug 6, 2026	40.70	40.79	40.17	40.52	40.52	-0.27%	31,164
Aug 5, 2026	40.10	40.84	40.25	40.62	40.62	2.59%	48,116
Aug 4, 2026	39.64	40.08	39.39	39.60	39.60	0.58%	120,358
Aug 3, 2026	38.66	39.92	38.62	39.37	39.37	1.44%	126,710
Jul 31, 2026	38.94	38.98	38.46	38.81	38.81	-0.28%	101,970
Jul 30, 2026	39.58	39.91	38.62	38.92	38.92	-1.59%	118,537
Jul 29, 2026	39.52	40.47	38.86	39.55	39.55	1.99%	197,001
Jul 28, 2026	38.07	39.36	38.01	38.78	38.78	2.69%	3,143,920
Jul 27, 2026	37.37	37.98	37.46	37.76	37.76	2.08%	262,588
Jul 24, 2026	36.93	37.14	36.76	36.99	36.99	0.31%	48,330
Jul 23, 2026	36.34	37.04	36.70	36.88	36.88	2.45%	104,014
Jul 22, 2026	35.45	36.29	35.23	36.00	36.00	1.14%	157,232
Jul 21, 2026	36.62	36.63	35.03	35.59	35.59	-2.59%	152,629
Jul 20, 2026	36.21	36.93	35.99	36.54	36.54	0.29%	141,878
Jul 17, 2026	35.51	37.79	35.76	36.43	36.43	-3.29%	479,988
Jul 16, 2026	37.03	37.73	36.95	37.67	37.67	2.76%	156,874
Jul 15, 2026	36.39	37.13	36.31	36.66	36.66	2.58%	1,432,450
Jul 14, 2026	35.40	36.40	35.32	35.73	35.73	0.71%	914,075
Jul 13, 2026	35.25	35.62	35.38	35.48	35.48	-0.03%	76,755
Jul 10, 2026	35.39	35.77	35.17	35.49	35.49	0.96%	47,983
Jul 9, 2026	35.26	35.37	35.02	35.15	35.15	-0.99%	52,925
Jul 8, 2026	36.63	36.48	35.08	35.51	35.50	-3.76%	352,308
Jul 7, 2026	37.18	37.35	36.76	36.89	36.89	-0.50%	44,637
Jul 6, 2026	37.24	37.56	36.98	37.08	37.08	-0.35%	92,757
Jul 3, 2026	36.74	37.46	37.10	37.21	37.21	1.95%	19,941
Jul 2, 2026	36.58	36.81	36.36	36.50	36.50	0.18%	48,636
Jul 1, 2026	37.57	37.60	36.22	36.44	36.43	-3.57%	3,473,452
Jun 30, 2026	37.77	38.11	37.31	37.79	37.78	0.57%	181,240
Jun 29, 2026	38.03	38.45	37.36	37.57	37.57	-1.13%	311,858
Jun 26, 2026	37.98	38.30	37.52	38.00	38.00	0.53%	79,794
Jun 25, 2026	37.67	37.86	37.34	37.80	37.80	3.45%	158,335