LON:0GTR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 14, 2026	40.07	40.73	39.87	40.55	40.06	2.27%	52,951
Apr 13, 2026	40.04	40.00	39.58	39.65	39.17	-0.87%	56,132
Apr 10, 2026	39.06	40.42	39.06	39.99	39.51	2.91%	64,023
Apr 9, 2026	38.98	39.08	38.52	38.86	38.40	-0.41%	77,776
Apr 8, 2026	39.04	39.24	38.80	39.03	38.56	3.25%	272,882
Apr 7, 2026	38.20	38.35	36.96	37.80	37.34	0.99%	1,183,457
Apr 2, 2026	37.27	37.53	37.17	37.43	36.98	-0.63%	162,740
Apr 1, 2026	38.23	38.09	37.48	37.66	37.21	1.26%	75,218
Mar 31, 2026	37.26	37.52	36.94	37.20	36.75	0.96%	348,966
Mar 30, 2026	36.79	37.25	36.47	36.84	36.40	-0.41%	138,366
Mar 27, 2026	37.06	37.25	36.72	36.99	36.55	0.22%	39,108
Mar 26, 2026	36.84	37.41	36.75	36.91	36.47	-0.06%	88,064
Mar 25, 2026	36.84	37.23	36.80	36.93	36.49	1.02%	75,674
Mar 24, 2026	36.36	36.79	36.09	36.56	36.12	2.64%	86,886
Mar 23, 2026	34.39	36.44	34.11	35.62	35.19	-0.07%	46,778
Mar 20, 2026	36.13	36.05	35.12	35.65	35.22	-1.02%	87,404