LON:0GVS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	428.40	429.40	420.20	420.40	420.40	-0.94%	16,125
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
Apr 14, 2026	458.50	465.20	462.40	465.20	460.28	2.11%	8,210
Apr 13, 2026	456.20	458.00	453.40	455.57	450.75	-0.66%	4,004
Apr 10, 2026	460.60	464.00	458.40	458.60	453.75	1.23%	1,610
Apr 9, 2026	453.40	458.40	453.05	453.05	448.25	-0.93%	5,639
Apr 8, 2026	452.00	462.20	454.50	457.28	452.45	3.13%	4,187
Apr 7, 2026	457.00	455.00	442.40	443.40	438.71	-1.51%	1,161
Apr 2, 2026	446.70	452.80	445.60	450.20	445.44	-0.44%	1,209
Apr 1, 2026	444.20	454.00	446.60	452.21	447.42	2.57%	5,165
Mar 31, 2026	435.50	443.80	438.00	440.87	436.21	2.93%	2,721
Mar 30, 2026	425.00	435.20	426.40	428.32	423.79	-0.24%	2,886
Mar 27, 2026	432.60	430.60	427.00	429.36	424.82	-1.45%	6,108
Mar 26, 2026	436.00	436.20	434.43	435.70	431.09	-0.27%	348
Mar 25, 2026	430.10	438.40	436.00	436.87	432.25	1.68%	1,300
Mar 24, 2026	428.00	430.39	427.00	429.65	425.10	0.99%	1,147
Mar 23, 2026	421.40	433.60	408.60	425.44	420.94	-2.47%	2,942
Mar 20, 2026	447.70	449.40	432.20	436.24	431.62	-2.19%	236,590
Mar 19, 2026	451.70	448.00	444.20	446.02	441.30	-2.32%	847