LON:0GTR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 24, 2026	36.53	37.47	36.39	36.54	36.54	0.19%	1,882,822
Jun 23, 2026	37.71	37.23	36.24	36.47	36.47	-4.78%	39,509
Jun 22, 2026	38.40	38.70	38.08	38.30	38.30	0.55%	96,791
Jun 18, 2026	38.85	39.00	37.87	38.09	38.09	-0.71%	28,164
Jun 17, 2026	40.19	40.06	38.20	38.36	38.36	-5.83%	1,192,841
Jun 16, 2026	41.63	41.23	40.46	40.74	40.74	-2.07%	90,791
Jun 15, 2026	42.43	42.61	41.60	41.60	41.60	0.70%	19,958
Jun 12, 2026	40.95	41.55	41.01	41.31	41.31	2.56%	27,098
Jun 11, 2026	40.46	40.59	40.05	40.28	40.28	-1.54%	61,995
Jun 10, 2026	41.21	41.33	40.38	40.91	40.91	-1.54%	79,293
Jun 9, 2026	41.62	42.11	41.31	41.55	41.55	1.23%	6,852,159
Jun 8, 2026	41.10	41.65	40.80	41.04	41.04	-2.00%	121,935
Jun 5, 2026	41.68	42.21	41.49	41.88	41.88	-0.91%	93,437
Jun 4, 2026	42.18	42.66	41.80	42.27	42.27	0.40%	30,371
Jun 3, 2026	42.27	42.57	42.10	42.10	42.10	-1.29%	101,403
Jun 2, 2026	42.30	42.86	42.06	42.65	42.65	-0.28%	66,388
Jun 1, 2026	43.20	43.26	42.06	42.77	42.77	-0.47%	216,851
May 29, 2026	42.08	43.41	42.50	42.97	42.97	2.20%	88,557
May 28, 2026	43.02	42.33	41.66	42.05	42.05	-2.63%	158,438
May 27, 2026	43.30	43.33	42.92	43.19	43.19	-0.48%	7,026,622
May 26, 2026	44.39	44.08	43.28	43.39	43.39	-1.78%	70,447
May 25, 2026	43.67	44.40	43.59	44.18	44.18	3.15%	37,753
May 22, 2026	42.37	43.17	42.66	42.83	42.83	1.25%	137,529
May 21, 2026	42.94	42.78	42.09	42.30	42.30	-0.46%	28,525
May 20, 2026	43.19	42.79	41.97	42.50	42.50	-1.33%	79,434
May 19, 2026	42.30	43.48	42.48	43.07	43.07	2.60%	95,279
May 18, 2026	43.00	42.71	41.50	41.98	41.98	-3.13%	60,322
May 15, 2026	44.35	44.61	43.04	43.34	43.34	-1.33%	82,129
May 13, 2026	43.89	43.99	43.69	43.93	43.93	-0.67%	1,170
May 12, 2026	44.37	44.66	43.74	44.22	44.22	-0.88%	146,970
May 11, 2026	44.68	45.13	44.28	44.62	44.61	0.78%	41,694
May 8, 2026	44.15	44.91	44.14	44.27	44.27	-0.92%	89,297
May 7, 2026	44.61	45.65	44.15	44.68	44.68	1.31%	121,378
May 6, 2026	42.57	44.38	42.57	44.11	44.11	2.78%	242,960
May 5, 2026	43.34	43.59	42.60	42.91	42.91	-2.06%	353,502
May 4, 2026	44.04	44.10	43.22	43.82	43.82	0.14%	13,309
Apr 30, 2026	43.30	43.87	43.41	43.76	43.76	-0.65%	56,307
Apr 29, 2026	44.16	44.49	43.61	44.04	44.04	0.38%	39,370
Apr 28, 2026	44.33	44.37	43.62	43.87	43.87	-2.18%	62,041
Apr 27, 2026	44.86	45.57	44.27	44.85	44.85	0.37%	218,065
Apr 24, 2026	45.28	45.44	44.31	44.69	44.69	-0.10%	308,130
Apr 23, 2026	43.59	45.92	43.18	44.73	44.73	11.06%	3,099,930
Apr 22, 2026	40.58	40.51	39.73	40.28	40.28	-1.20%	28,960
Apr 21, 2026	40.74	40.96	40.46	40.76	40.76	-0.58%	8,983,010
Apr 20, 2026	41.06	41.26	40.66	41.00	41.00	-1.23%	73,692
Apr 17, 2026	41.08	42.04	40.82	41.51	41.51	1.15%	37,032
Apr 16, 2026	41.40	41.77	41.23	41.54	41.04	-0.29%	15,012
Apr 15, 2026	41.32	42.05	41.24	41.66	41.16	2.74%	105,048