LON:0GTR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2026	34.55	35.00	34.48	34.79	34.79	2.19%	134,195
Sep 24, 2026	34.49	34.55	34.00	34.04	34.04	-2.11%	67,726
Sep 23, 2026	34.86	34.92	34.58	34.78	34.78	-0.07%	8,089
Sep 22, 2026	34.48	34.95	34.23	34.80	34.80	0.55%	114,514
Sep 21, 2026	34.73	35.01	34.48	34.61	34.61	0.06%	94,598
Sep 18, 2026	36.05	35.60	34.54	34.59	34.59	-4.87%	97,739
Sep 17, 2026	36.58	36.74	36.11	36.36	36.36	-0.25%	30,731
Sep 16, 2026	36.21	36.56	36.16	36.45	36.45	1.08%	70,821
Sep 15, 2026	36.50	36.54	35.90	36.06	36.06	-1.45%	187,113
Sep 14, 2026	37.33	37.30	36.47	36.59	36.59	-1.42%	17,697
Sep 11, 2026	37.22	37.48	36.82	37.12	37.12	-0.72%	240,050
Sep 10, 2026	38.14	37.92	37.05	37.38	37.38	-1.70%	565,615
Sep 9, 2026	38.30	38.46	37.74	38.03	38.03	-2.34%	160,747
Sep 8, 2026	38.62	39.11	38.16	38.94	38.94	-0.19%	52,010
Sep 7, 2026	38.87	39.10	38.90	39.02	39.01	0.58%	19,154
Sep 4, 2026	38.65	39.14	38.59	38.79	38.79	1.04%	52,201
Sep 3, 2026	38.10	38.79	38.03	38.39	38.39	0.48%	4,951,703
Sep 2, 2026	38.40	38.57	37.99	38.21	38.21	-0.82%	52,980
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