LON:0GZK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	13.49	13.68	12.75	12.77	12.77	-2.37%	3,239
Mar 26, 2026	13.39	13.38	13.06	13.08	13.08	-2.97%	1,730
Mar 25, 2026	13.49	13.58	13.47	13.48	13.48	0.60%	393
Mar 24, 2026	13.82	13.80	13.40	13.40	13.40	-2.76%	1,267
Mar 23, 2026	13.39	13.80	13.02	13.78	13.78	1.92%	1,602
Mar 20, 2026	14.01	14.00	13.52	13.52	13.52	-1.46%	4,680
Mar 19, 2026	14.09	14.20	13.72	13.72	13.72	-3.65%	3,491
Mar 18, 2026	14.58	14.66	14.24	14.24	14.24	-1.79%	3,093
Mar 17, 2026	14.50	14.50	14.12	14.50	14.50	0.69%	26
Mar 16, 2026	14.54	14.60	14.22	14.40	14.40	-	1,126
Mar 13, 2026	14.48	14.56	14.40	14.40	14.40	-2.83%	101
Mar 12, 2026	14.99	14.88	14.80	14.82	14.82	-0.40%	238
Mar 11, 2026	14.99	14.98	14.86	14.88	14.88	-2.11%	3,404
Mar 10, 2026	14.62	15.28	14.80	15.20	15.20	3.97%	1,461
Mar 9, 2026	14.35	14.62	13.82	14.62	14.62	-0.68%	2,423
Mar 6, 2026	14.78	14.86	14.56	14.72	14.72	0.27%	2,169
Mar 5, 2026	14.93	15.10	14.68	14.68	14.68	-1.87%	3,493
Mar 4, 2026	14.66	15.24	14.94	14.96	14.96	-0.40%	422
Mar 3, 2026	15.09	15.48	14.98	15.02	15.02	-2.34%	575
Mar 2, 2026	14.99	15.48	14.92	15.38	15.38	-0.77%	1,963
Feb 27, 2026	15.26	15.50	15.26	15.50	15.50	1.04%	1,471
Feb 26, 2026	15.01	15.38	15.00	15.34	15.34	1.66%	674
Feb 25, 2026	15.40	15.70	15.09	15.09	15.09	-2.01%	341
Feb 24, 2026	15.44	15.66	15.10	15.40	15.40	-0.13%	13,948
Feb 23, 2026	15.89	15.90	15.42	15.42	15.42	-2.77%	382
Feb 20, 2026	15.46	15.86	15.26	15.86	15.86	2.06%	2,645
Feb 19, 2026	15.42	15.56	15.32	15.54	15.54	1.97%	2,824
Feb 18, 2026	14.99	15.30	15.20	15.24	15.24	0.40%	254
Feb 17, 2026	15.24	15.24	14.94	15.18	15.18	-0.33%	997
Feb 16, 2026	15.40	15.50	15.23	15.23	15.23	-0.85%	369
Feb 13, 2026	15.40	15.44	15.26	15.36	15.36	0.13%	486
Feb 12, 2026	15.20	15.48	15.24	15.34	15.34	0.39%	2,066
Feb 11, 2026	15.36	15.30	15.24	15.28	15.28	-	4,531
Feb 10, 2026	14.70	15.28	14.80	15.28	15.28	2.96%	1,051
Feb 9, 2026	15.11	15.20	14.84	14.84	14.84	-1.72%	7,718
Feb 6, 2026	15.50	15.68	15.10	15.10	15.10	-3.08%	1,823
Feb 5, 2026	15.50	15.58	15.22	15.58	15.58	-	2,297
Feb 4, 2026	15.13	15.66	15.00	15.58	15.58	2.77%	1,910
Feb 3, 2026	15.28	15.28	15.12	15.16	15.16	0.13%	870
Feb 2, 2026	15.01	15.20	14.94	15.14	15.14	-0.53%	2,548
Jan 30, 2026	15.26	15.46	15.22	15.22	15.22	-0.98%	1,234
Jan 29, 2026	15.50	15.50	15.28	15.37	15.37	-0.19%	630
Jan 28, 2026	15.20	15.40	14.94	15.40	15.40	2.39%	6,333
Jan 27, 2026	15.17	15.32	15.00	15.04	15.04	-1.70%	6,561
Jan 26, 2026	15.40	15.58	15.06	15.30	15.30	-0.91%	752
Jan 23, 2026	15.61	15.72	15.30	15.44	15.44	-0.77%	1,325
Jan 22, 2026	15.50	15.56	15.30	15.56	15.56	1.97%	3,111
Jan 21, 2026	14.87	15.44	14.70	15.26	15.26	2.97%	5,849
Jan 20, 2026	14.99	15.16	14.56	14.82	14.82	-0.27%	249
Jan 19, 2026	14.01	14.94	13.84	14.86	14.86	6.14%	7,932