LON:0GZK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 7, 2026	15.65	15.66	15.40	15.50	15.50	-1.52%	127
Sep 4, 2026	15.69	15.92	15.66	15.74	15.74	0.38%	2,570
Sep 3, 2026	16.14	16.48	15.68	15.68	15.68	-2.49%	691
Sep 2, 2026	16.00	16.18	15.76	16.08	16.08	1.26%	1,332
Sep 1, 2026	16.08	16.16	15.82	15.88	15.88	-1.73%	891
Aug 31, 2026	16.80	16.80	16.16	16.16	16.16	-3.81%	204
Aug 28, 2026	16.59	16.90	16.50	16.80	16.80	1.02%	828
Aug 27, 2026	16.69	16.98	16.38	16.63	16.63	2.65%	13,366
Aug 26, 2026	15.87	16.28	16.06	16.20	16.20	1.50%	109
Aug 25, 2026	16.02	16.18	15.96	15.96	15.96	-	151
Aug 24, 2026	15.61	15.96	15.52	15.96	15.96	3.37%	3,239
Aug 21, 2026	15.52	15.74	15.30	15.44	15.44	-1.28%	1,429
Aug 20, 2026	16.20	16.20	15.64	15.64	15.64	-1.39%	1,296
Aug 19, 2026	15.50	15.94	15.48	15.86	15.86	0.51%	1,061
Aug 18, 2026	15.89	16.02	15.78	15.78	15.78	-1.99%	1,332
Aug 17, 2026	16.20	16.40	16.06	16.10	16.10	0.12%	1,354
Aug 14, 2026	16.30	16.30	15.86	16.08	16.08	0.19%	157
Aug 13, 2026	15.85	16.05	15.90	16.05	16.05	0.69%	620
Aug 12, 2026	16.00	16.00	15.94	15.94	15.94	-1.36%	10
Aug 11, 2026	16.02	16.34	16.06	16.16	16.16	0.75%	314
Aug 10, 2026	16.28	16.30	16.04	16.04	16.04	-1.35%	407
Aug 7, 2026	16.49	16.50	16.04	16.26	16.26	0.12%	1,062
Aug 6, 2026	16.20	16.34	16.20	16.24	16.24	-0.98%	357
Aug 5, 2026	16.24	16.48	16.00	16.40	16.40	1.23%	1,814
Aug 4, 2026	16.20	16.30	15.88	16.20	16.20	1.38%	155
Aug 3, 2026	16.10	16.20	15.76	15.98	15.98	0.50%	2,303
Jul 31, 2026	15.79	16.28	15.88	15.90	15.90	0.13%	1,774
Jul 30, 2026	15.89	16.24	15.84	15.88	15.88	-1.85%	3,190
Jul 29, 2026	16.22	16.26	16.16	16.18	16.18	0.43%	88
Jul 28, 2026	16.02	16.36	16.00	16.11	16.11	-1.41%	1,277
Jul 27, 2026	16.30	16.66	16.24	16.34	16.34	2.90%	1,713
Jul 24, 2026	15.87	16.40	15.80	15.88	15.88	-1.73%	661
Jul 23, 2026	16.49	16.94	16.00	16.16	16.16	-2.88%	4,661
Jul 22, 2026	16.47	16.74	16.64	16.64	16.64	-1.54%	30
Jul 21, 2026	16.80	16.96	16.78	16.90	16.90	0.60%	243
Jul 20, 2026	17.02	16.80	16.62	16.80	16.80	-0.12%	543
Jul 17, 2026	16.98	16.86	16.60	16.82	16.82	-1.06%	1,184
Jul 16, 2026	16.92	17.10	16.60	17.00	17.00	1.56%	1,907
Jul 15, 2026	16.84	17.10	16.66	16.74	16.74	-1.77%	3,300
Jul 14, 2026	17.10	17.28	16.70	17.04	17.04	-0.47%	506
Jul 13, 2026	16.63	17.28	16.60	17.12	17.12	2.15%	8,265
Jul 10, 2026	16.94	16.94	16.60	16.76	16.76	-0.24%	2,533
Jul 9, 2026	16.63	16.84	16.62	16.80	16.80	1.20%	881
Jul 8, 2026	16.90	16.90	16.46	16.60	16.60	-2.12%	3,256
Jul 7, 2026	17.00	17.38	16.88	16.96	16.96	-0.59%	6,381
Jul 6, 2026	17.60	17.66	17.06	17.06	17.06	-3.29%	6,077
Jul 3, 2026	17.72	17.72	17.48	17.64	17.64	0.80%	1,738
Jul 2, 2026	17.41	17.60	17.18	17.50	17.50	0.69%	4,846
Jul 1, 2026	16.53	17.42	16.66	17.38	17.38	3.89%	4,235
Jun 30, 2026	17.16	17.16	16.64	16.73	16.73	-1.24%	3,451