LON:0GVS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	406.50	413.00	404.40	412.00	412.00	1.18%	2,552
Jun 25, 2026	405.80	410.60	405.80	407.20	407.20	-0.10%	5,488
Jun 24, 2026	407.10	407.60	400.20	407.60	407.60	0.84%	10,454
Jun 23, 2026	403.50	410.10	403.20	404.20	404.20	0.91%	6,075
Jun 22, 2026	401.00	404.40	397.20	400.55	400.55	0.54%	22,405
Jun 18, 2026	402.50	403.00	398.40	398.40	398.40	-2.31%	7,061
Jun 17, 2026	406.10	407.80	400.20	407.80	407.80	0.77%	47,127
Jun 16, 2026	408.00	407.40	403.60	404.69	404.69	-0.84%	9,213
Jun 15, 2026	416.60	424.40	407.40	408.10	408.10	-0.84%	1,667
Jun 12, 2026	412.20	414.40	407.40	411.57	411.57	0.82%	13,100
Jun 11, 2026	415.70	415.00	406.10	408.20	408.20	-2.58%	16,458
Jun 10, 2026	414.10	419.40	409.80	419.00	419.00	0.42%	2,853
Jun 9, 2026	410.70	419.00	414.80	417.26	417.26	1.42%	2,593
Jun 8, 2026	412.40	414.40	408.90	411.43	411.43	-1.96%	2,627
Jun 5, 2026	418.10	421.10	414.60	419.64	419.64	1.02%	1,513
Jun 4, 2026	416.80	418.60	414.40	415.40	415.40	-0.26%	3,005
Jun 3, 2026	420.00	419.20	416.50	416.50	416.50	-1.66%	2,285
Jun 2, 2026	428.40	429.40	420.20	423.51	423.51	-0.21%	16,411
Jun 1, 2026	431.50	430.00	424.40	424.40	424.40	-2.62%	5,153
May 29, 2026	432.80	435.80	430.00	435.80	435.80	1.30%	3,132
May 28, 2026	440.00	436.00	430.00	430.20	430.20	-1.06%	19,245
May 27, 2026	433.20	443.80	434.50	434.80	434.80	0.02%	1,550
May 26, 2026	436.60	435.60	432.00	434.72	434.72	-0.73%	8,368
May 25, 2026	437.20	438.74	436.80	437.94	437.94	-0.56%	4,585
May 22, 2026	446.10	439.00	432.00	440.40	440.40	0.09%	4,693
May 21, 2026	440.80	442.80	438.00	440.00	440.00	-0.72%	8,296
May 20, 2026	440.00	443.40	436.20	443.20	443.20	1.47%	3,454
May 19, 2026	429.20	436.80	436.80	436.80	436.80	1.20%	3
May 18, 2026	421.80	431.60	420.40	431.60	431.60	0.37%	46,277
May 15, 2026	436.00	437.60	425.90	430.01	430.01	-0.83%	28,800
May 13, 2026	436.80	435.00	432.90	433.60	433.60	-0.36%	634
May 12, 2026	437.40	440.00	432.40	435.18	435.18	-0.75%	55,327
May 11, 2026	431.30	440.20	433.40	438.47	438.47	0.46%	13,649
May 8, 2026	441.40	440.30	432.60	436.46	436.46	-2.02%	11,960
May 7, 2026	452.80	449.60	444.60	445.48	445.48	-0.43%	5,987
May 6, 2026	437.20	453.20	439.80	447.41	447.41	2.85%	43,962
May 5, 2026	433.00	437.70	433.00	435.00	435.00	0.34%	4,895
May 4, 2026	438.80	438.80	432.00	433.53	433.53	-0.36%	1,551
Apr 30, 2026	430.90	435.60	432.80	435.10	435.10	0.67%	3,529
Apr 29, 2026	435.70	432.60	427.30	432.20	432.20	1.32%	11,031
Apr 28, 2026	437.00	432.40	425.60	426.59	426.59	-1.34%	404,535
Apr 27, 2026	457.00	441.80	431.60	432.40	432.40	-2.24%	2,592
Apr 24, 2026	443.50	445.10	439.00	442.30	442.30	-0.22%	2,902
Apr 23, 2026	464.20	466.90	448.00	448.00	443.26	-4.40%	3,716
Apr 22, 2026	465.20	471.20	461.70	468.60	463.64	0.95%	10,682
Apr 21, 2026	476.30	469.60	462.40	464.20	459.29	-1.38%	2,584
Apr 20, 2026	477.65	472.80	468.60	470.71	465.73	-1.40%	3,794
Apr 17, 2026	476.30	480.20	473.40	477.40	472.35	2.45%	898
Apr 16, 2026	466.90	474.70	465.80	466.00	461.07	1.07%	13,164
Apr 15, 2026	465.80	467.40	461.05	461.05	456.17	-0.89%	9,098