LON:0GWS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	60.83	61.70	59.75	61.10	61.10	0.41%	45,215
Jun 1, 2026	61.63	62.40	60.70	60.85	60.85	-2.44%	41,093
May 29, 2026	63.30	63.80	61.30	62.37	62.37	-1.93%	96,817
May 28, 2026	62.58	63.90	61.75	63.60	63.60	0.55%	5,022
May 27, 2026	62.40	63.90	63.00	63.25	63.25	0.72%	59,548
May 26, 2026	65.13	65.25	64.25	64.82	62.80	-1.43%	40,818
May 25, 2026	65.43	65.80	65.43	65.76	63.71	2.10%	1,167
May 22, 2026	64.40	64.75	64.05	64.40	62.40	0.71%	2,048
May 21, 2026	64.55	64.35	63.60	63.95	61.96	0.87%	8,205
May 20, 2026	63.23	64.25	62.73	63.40	61.43	-0.81%	3,313
May 19, 2026	63.25	64.50	63.65	63.91	61.93	1.67%	75,058
May 18, 2026	63.45	63.70	62.00	62.86	60.91	-1.35%	49,893
May 15, 2026	66.03	66.30	63.25	63.72	61.74	-3.60%	485,446
May 13, 2026	65.83	66.10	65.20	66.10	64.05	0.87%	57,453
May 12, 2026	66.18	66.25	65.15	65.53	63.49	-1.41%	4,705,855
May 11, 2026	66.63	67.20	66.10	66.47	64.40	-0.57%	22,986
May 8, 2026	67.05	67.25	66.65	66.85	64.77	-1.11%	25,504
May 7, 2026	67.63	68.10	67.10	67.60	65.50	0.37%	17,893
May 6, 2026	65.65	67.75	66.05	67.35	65.26	3.45%	42,568
May 5, 2026	64.18	65.50	64.80	65.11	63.08	1.20%	24,840
May 4, 2026	64.25	64.70	63.95	64.33	62.33	1.59%	6,073
Apr 30, 2026	63.08	63.55	62.70	63.33	61.36	0.90%	10,865
Apr 29, 2026	62.65	63.35	62.30	62.76	60.81	-0.46%	28,864
Apr 28, 2026	61.75	63.80	61.00	63.05	61.09	-11.65%	12,825
Apr 27, 2026	71.88	71.60	71.25	71.37	69.15	-2.92%	80,423
Apr 24, 2026	74.60	73.51	71.60	73.51	71.23	-1.72%	27,776
Apr 23, 2026	74.40	75.00	74.40	74.80	72.47	0.75%	448,523
Apr 22, 2026	74.78	75.00	73.90	74.24	71.93	-1.25%	22,386
Apr 21, 2026	75.70	75.30	74.70	75.18	72.84	-0.14%	12,786
Apr 20, 2026	74.90	75.60	75.05	75.29	72.95	-0.87%	14,745
Apr 17, 2026	75.00	76.40	74.70	75.95	73.59	1.67%	8,006
Apr 16, 2026	74.95	75.30	74.50	74.70	72.38	0.13%	119,368
Apr 15, 2026	75.18	75.35	74.50	74.60	72.28	-0.60%	71,852
Apr 14, 2026	75.20	75.65	74.98	75.05	72.72	0.20%	53,291
Apr 13, 2026	75.03	75.38	74.80	74.90	72.57	-0.73%	4,537
Apr 10, 2026	73.75	76.05	73.70	75.45	73.11	2.86%	14,550
Apr 9, 2026	74.00	74.25	73.30	73.35	71.07	-1.48%	5,532
Apr 8, 2026	75.43	75.15	73.85	74.45	72.14	1.65%	498,046
Apr 7, 2026	73.90	74.25	72.10	73.24	70.96	0.05%	753,893
Apr 2, 2026	73.80	74.00	73.00	73.20	70.92	-1.48%	3,408
Apr 1, 2026	74.43	74.80	74.10	74.30	71.99	1.71%	379,590
Mar 31, 2026	72.25	73.75	72.30	73.05	70.78	1.60%	120,951
Mar 30, 2026	71.93	72.40	71.53	71.90	69.67	-0.86%	132,792
Mar 27, 2026	75.08	73.45	72.40	72.53	70.27	-0.58%	130,795
Mar 26, 2026	72.65	73.15	72.30	72.95	70.68	0.76%	9,444
Mar 25, 2026	71.98	73.50	72.23	72.40	70.15	1.76%	44,497
Mar 24, 2026	71.38	71.55	70.30	71.15	68.94	1.88%	2,469
Mar 23, 2026	68.70	71.80	67.25	69.83	67.66	-1.29%	123,138
Mar 20, 2026	71.48	71.88	70.50	70.75	68.55	0.14%	6,442
Mar 19, 2026	72.73	72.10	70.65	70.65	68.45	-4.33%	78,821