LON:0GVS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2026	401.20	398.80	396.50	397.60	397.60	-1.14%	408
Jul 16, 2026	410.50	404.40	401.40	402.20	402.20	-1.13%	858
Jul 15, 2026	406.10	406.80	404.60	406.80	406.80	-0.54%	2,621
Jul 14, 2026	404.40	409.60	406.80	409.01	409.01	-0.02%	19,446
Jul 13, 2026	410.70	410.30	409.10	409.10	409.10	-0.70%	273
Jul 10, 2026	406.90	418.40	410.00	412.00	412.00	1.01%	550
Jul 9, 2026	403.10	407.90	402.40	407.90	407.90	1.86%	108
Jul 8, 2026	416.00	401.43	398.10	400.45	400.45	-4.99%	7,320
Jul 7, 2026	419.10	423.20	418.00	421.51	421.50	0.11%	1,762
Jul 6, 2026	436.40	439.40	416.80	421.05	421.05	-1.81%	17,580
Jul 3, 2026	426.90	435.20	424.20	428.80	428.80	0.40%	23,058
Jul 2, 2026	419.30	429.60	415.60	427.07	427.07	2.70%	1,171
Jul 1, 2026	419.10	417.20	413.00	415.85	415.85	-0.08%	2,805
Jun 30, 2026	410.90	420.60	414.40	416.20	416.20	1.49%	2,128
Jun 29, 2026	406.90	411.80	410.10	410.10	410.10	-0.46%	318
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