LON:0GTR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	44,270
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
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