LON:0GZK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	16.80	16.78	15.92	16.02	16.02	-4.76%	25,227
Jun 17, 2026	16.24	17.20	16.04	16.82	16.82	4.86%	6,578
Jun 16, 2026	16.28	16.54	15.72	16.04	16.04	-1.47%	28,273
Jun 15, 2026	17.00	16.90	16.27	16.28	16.28	-2.78%	1,000
Jun 12, 2026	17.47	17.52	16.90	16.92	16.75	-2.65%	414
Jun 11, 2026	17.00	17.48	17.00	17.38	17.20	2.00%	6,880
Jun 10, 2026	16.90	17.06	16.52	17.04	16.86	0.95%	30,082
Jun 9, 2026	16.26	17.14	16.36	16.88	16.71	4.98%	9,530
Jun 8, 2026	16.30	16.46	16.02	16.08	15.91	-2.19%	8,877
Jun 5, 2026	16.49	16.68	16.34	16.44	16.27	-0.48%	906
Jun 4, 2026	16.30	16.58	16.02	16.52	16.35	1.85%	11,357
Jun 3, 2026	15.20	16.48	15.38	16.22	16.05	4.38%	15,427
Jun 2, 2026	15.52	15.82	15.42	15.54	15.38	0.91%	4,316
Jun 1, 2026	15.81	15.88	15.40	15.40	15.24	-1.66%	824
May 29, 2026	16.00	16.00	15.60	15.66	15.50	-1.14%	2,365
May 28, 2026	15.81	15.98	15.76	15.84	15.68	-0.88%	224
May 27, 2026	15.89	16.14	15.74	15.98	15.81	1.01%	984
May 26, 2026	15.73	15.96	15.54	15.82	15.66	0.89%	949
May 25, 2026	15.56	15.68	15.30	15.68	15.52	1.03%	4,276
May 22, 2026	15.22	15.60	15.34	15.52	15.36	0.65%	2,275
May 21, 2026	14.99	15.68	14.46	15.42	15.26	7.53%	12,943
May 20, 2026	14.13	14.44	14.21	14.34	14.19	-	320
May 19, 2026	14.40	14.58	14.24	14.34	14.19	-0.49%	299
May 18, 2026	14.35	14.62	14.36	14.41	14.26	-1.03%	191
May 15, 2026	14.99	15.00	14.42	14.56	14.41	-1.42%	1,196
May 14, 2026	14.89	14.90	14.70	14.77	14.62	0.07%	370
May 13, 2026	14.89	15.04	14.76	14.76	14.61	-0.54%	228
May 12, 2026	14.81	14.86	14.64	14.84	14.69	-0.54%	941
May 11, 2026	14.89	15.13	14.92	14.92	14.77	-	186
May 8, 2026	14.70	14.94	14.70	14.92	14.77	0.54%	816
May 7, 2026	14.62	14.96	14.70	14.84	14.69	-0.13%	14,610
May 6, 2026	14.01	14.86	13.88	14.86	14.71	7.99%	8,444
May 5, 2026	13.55	13.88	13.56	13.76	13.62	-0.43%	4,676
May 4, 2026	13.70	14.00	13.50	13.82	13.68	3.83%	14,377
Apr 30, 2026	13.33	13.44	13.34	13.31	13.17	-0.67%	9
Apr 29, 2026	13.39	13.62	13.40	13.40	13.26	-1.03%	189
Apr 28, 2026	13.66	13.62	13.48	13.54	13.40	-0.15%	1,247
Apr 27, 2026	13.86	13.98	13.56	13.56	13.42	-2.16%	486
Apr 24, 2026	14.35	14.22	13.80	13.86	13.72	-1.84%	1,234
Apr 23, 2026	14.15	14.42	14.12	14.12	13.97	-0.56%	4,832
Apr 22, 2026	14.40	14.74	14.20	14.20	14.05	-2.07%	922
Apr 21, 2026	14.97	15.18	14.50	14.50	14.35	0.14%	2,193
Apr 20, 2026	14.01	14.52	14.00	14.48	14.33	1.97%	2,214
Apr 17, 2026	14.09	14.28	13.99	14.20	14.05	1.00%	1,515
Apr 16, 2026	14.21	14.30	14.02	14.06	13.91	-0.57%	2,842
Apr 15, 2026	14.27	14.38	14.00	14.14	13.99	0.43%	1,223
Apr 14, 2026	13.35	14.18	13.34	14.08	13.93	7.64%	3,263
Apr 13, 2026	12.98	13.24	12.78	13.08	12.95	-0.45%	6,704
Apr 10, 2026	12.88	13.18	12.88	13.14	13.00	1.70%	492
Apr 9, 2026	13.00	12.92	12.78	12.92	12.79	0.31%	5,881