LON:0GZV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	186.98	187.45	184.40	185.58	185.58	-0.11%	20,578
Mar 26, 2026	184.53	187.30	184.30	185.80	185.79	0.72%	184,672
Mar 25, 2026	185.08	185.95	183.45	184.47	184.47	0.77%	102,148
Mar 24, 2026	183.58	184.48	182.20	183.06	183.06	0.27%	64,830
Mar 23, 2026	177.68	184.95	176.30	182.57	182.57	-	841,838
Mar 20, 2026	184.00	184.25	180.30	182.56	182.56	-0.32%	24,979
Mar 19, 2026	184.53	184.75	181.85	183.14	183.14	-3.61%	7,969
Mar 18, 2026	189.80	190.00	186.25	190.00	190.00	0.62%	435,464
Mar 17, 2026	188.53	190.10	187.20	188.83	188.83	0.36%	352,900
Mar 16, 2026	189.65	189.40	186.38	188.15	188.15	-1.25%	595,980
Mar 13, 2026	190.15	190.65	187.80	190.54	190.53	-0.75%	37,225
Mar 12, 2026	191.93	193.75	190.25	191.98	191.98	-0.07%	9,408
Mar 11, 2026	193.58	195.10	191.80	192.12	192.12	-1.98%	52,832
Mar 10, 2026	194.70	198.23	195.00	196.00	196.00	1.23%	49,426
Mar 9, 2026	191.38	195.08	191.35	193.62	193.62	-2.56%	36,434
Mar 6, 2026	198.30	199.50	195.30	198.71	198.71	0.02%	15,424
Mar 5, 2026	199.00	199.80	196.40	198.66	198.66	-0.08%	15,919
Mar 4, 2026	196.00	199.60	195.68	198.82	198.82	2.20%	36,324
Mar 3, 2026	197.63	200.75	194.00	194.53	194.53	-1.83%	62,548
Mar 2, 2026	197.28	200.90	197.10	198.15	198.15	-2.19%	468,916
Feb 27, 2026	202.30	203.40	201.45	202.59	202.59	0.70%	29,551
Feb 26, 2026	199.35	202.70	199.65	201.19	201.19	0.83%	35,825
Feb 25, 2026	198.63	200.50	198.45	199.53	199.53	-0.17%	54,966
Feb 24, 2026	198.45	200.50	198.70	199.87	199.87	-1.00%	46,466
Feb 23, 2026	202.60	202.40	199.35	201.90	201.90	0.06%	11,138
Feb 20, 2026	201.35	203.90	200.60	201.78	201.78	0.16%	143,144
Feb 19, 2026	200.55	202.40	200.30	201.47	201.47	0.84%	103,367
Feb 18, 2026	199.30	200.90	197.70	199.78	199.78	0.52%	70,724
Feb 17, 2026	197.40	199.05	197.35	198.75	198.75	0.35%	53,069
Feb 16, 2026	199.75	199.80	196.60	198.06	198.06	-0.26%	62,560
Feb 13, 2026	196.88	201.20	196.10	198.58	198.58	0.63%	612,992
Feb 12, 2026	200.20	200.50	196.85	197.35	197.35	-1.91%	52,868
Feb 11, 2026	204.95	204.95	199.85	201.20	201.20	-2.66%	418,364
Feb 10, 2026	203.10	206.70	202.50	206.70	206.70	1.76%	443,293
Feb 9, 2026	204.80	203.83	201.70	203.12	203.12	-0.63%	28,258
Feb 6, 2026	205.40	205.10	202.70	204.41	204.41	0.53%	39,477
Feb 5, 2026	202.80	206.00	202.05	203.33	203.33	0.54%	15,315
Feb 4, 2026	200.65	204.40	200.80	202.23	202.23	1.42%	56,444
Feb 3, 2026	198.88	200.90	198.05	199.40	199.40	0.91%	73,201
Feb 2, 2026	194.85	198.40	194.40	197.60	197.60	0.33%	11,388
Jan 30, 2026	196.15	197.65	194.85	196.96	196.96	0.08%	38,843
Jan 29, 2026	197.05	199.85	194.55	196.80	196.80	-0.89%	96,874
Jan 28, 2026	198.75	200.10	196.78	198.56	198.56	-0.55%	226,288
Jan 27, 2026	205.30	205.95	196.65	199.65	199.65	-5.56%	605,037
Jan 26, 2026	209.45	211.90	206.60	211.40	211.40	0.19%	15,887
Jan 23, 2026	210.40	211.50	210.10	211.00	211.00	-0.29%	9,359
Jan 22, 2026	212.80	213.20	210.00	211.62	211.62	1.59%	53,879
Jan 21, 2026	210.10	210.23	206.30	208.32	208.32	-0.92%	67,585
Jan 20, 2026	210.65	211.30	208.80	210.25	210.25	-1.11%	41,999
Jan 19, 2026	216.70	216.80	212.50	212.60	212.60	-4.98%	184,526