LON:0GZK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	15.89	16.14	15.74	15.98	15.98	1.01%	984
May 26, 2026	15.73	15.96	15.54	15.82	15.82	0.89%	949
May 25, 2026	15.56	15.68	15.30	15.68	15.68	1.03%	4,276
May 22, 2026	15.22	15.60	15.34	15.52	15.52	0.65%	2,275
May 21, 2026	14.99	15.68	14.46	15.42	15.42	7.53%	12,943
May 20, 2026	14.13	14.44	14.21	14.34	14.34	-	320
May 19, 2026	14.40	14.58	14.24	14.34	14.34	-0.49%	299
May 18, 2026	14.35	14.62	14.36	14.41	14.41	-1.03%	191
May 15, 2026	14.99	15.00	14.42	14.56	14.56	-1.42%	1,196
May 14, 2026	14.89	14.90	14.70	14.77	14.77	0.07%	370
May 13, 2026	14.89	15.04	14.76	14.76	14.76	-0.54%	228
May 12, 2026	14.81	14.86	14.64	14.84	14.84	-0.54%	941
May 11, 2026	14.89	15.13	14.92	14.92	14.92	-	186
May 8, 2026	14.70	14.94	14.70	14.92	14.92	0.54%	816
May 7, 2026	14.62	14.96	14.70	14.84	14.84	-0.13%	14,610
May 6, 2026	14.01	14.86	13.88	14.86	14.86	7.99%	8,444
May 5, 2026	13.55	13.88	13.56	13.76	13.76	-0.43%	4,676
May 4, 2026	13.70	14.00	13.50	13.82	13.82	3.83%	14,377
Apr 30, 2026	13.33	13.44	13.34	13.31	13.31	-0.67%	9
Apr 29, 2026	13.39	13.62	13.40	13.40	13.40	-1.03%	189
Apr 28, 2026	13.66	13.62	13.48	13.54	13.54	-0.15%	1,247
Apr 27, 2026	13.86	13.98	13.56	13.56	13.56	-2.16%	486
Apr 24, 2026	14.35	14.22	13.80	13.86	13.86	-1.84%	1,234
Apr 23, 2026	14.15	14.42	14.12	14.12	14.12	-0.56%	4,832
Apr 22, 2026	14.40	14.74	14.20	14.20	14.20	-2.07%	922
Apr 21, 2026	14.97	15.18	14.50	14.50	14.50	0.14%	2,193
Apr 20, 2026	14.01	14.52	14.00	14.48	14.48	1.97%	2,214
Apr 17, 2026	14.09	14.28	13.99	14.20	14.20	1.00%	1,515
Apr 16, 2026	14.21	14.30	14.02	14.06	14.06	-0.57%	2,842
Apr 15, 2026	14.27	14.38	14.00	14.14	14.14	0.43%	1,223
Apr 14, 2026	13.35	14.18	13.34	14.08	14.08	7.64%	3,263
Apr 13, 2026	12.98	13.24	12.78	13.08	13.08	-0.45%	6,704
Apr 10, 2026	12.88	13.18	12.88	13.14	13.14	1.70%	492
Apr 9, 2026	13.00	12.92	12.78	12.92	12.92	0.31%	5,881
Apr 8, 2026	13.00	13.10	12.62	12.88	12.88	4.89%	7,967
Apr 7, 2026	12.59	12.82	12.28	12.28	12.28	-2.77%	6,568
Apr 2, 2026	12.80	12.80	12.62	12.63	12.63	-3.44%	521
Apr 1, 2026	13.12	13.13	13.00	13.08	13.08	0.69%	4,155
Mar 31, 2026	12.73	13.08	12.62	12.99	12.99	1.64%	1,440
Mar 30, 2026	13.00	12.86	12.46	12.78	12.78	0.08%	1,851
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