LON:0GZV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 10, 2026	275.60	275.60	271.30	271.70	271.70	-1.91%	99,166
Nov 9, 2026	276.60	278.90	275.60	277.00	277.00	-0.25%	66,603
Nov 6, 2026	279.90	279.30	274.50	277.70	277.70	-1.59%	14,371
Nov 5, 2026	280.25	283.00	280.25	282.20	282.20	1.15%	33,101
Nov 4, 2026	272.25	279.80	271.85	279.00	279.00	2.46%	58,923
Nov 3, 2026	271.75	273.85	270.15	272.30	272.30	-0.73%	42,696
Nov 2, 2026	274.85	276.65	273.65	274.30	274.30	0.11%	20,724
Oct 30, 2026	273.65	280.10	274.00	274.00	274.00	0.11%	257,496
Oct 29, 2026	271.40	273.70	271.50	273.70	273.70	0.77%	19,020
Oct 28, 2026	269.10	273.45	268.90	271.60	271.60	0.99%	978,839
Oct 27, 2026	268.05	269.85	267.00	268.95	268.95	0.39%	657,952
Oct 26, 2026	268.55	269.00	265.30	267.90	267.90	0.30%	21,919
Oct 23, 2026	265.40	267.10	262.55	267.10	267.10	0.75%	81,015
Oct 22, 2026	265.85	268.90	265.10	265.10	265.10	0.23%	197,756
Oct 21, 2026	258.30	266.90	261.80	264.50	264.50	1.85%	65,424
Oct 20, 2026	261.30	261.50	258.00	259.70	259.70	-0.27%	186,079
Oct 19, 2026	258.75	261.05	259.20	260.40	260.40	-0.42%	449,339
Oct 16, 2026	259.25	262.15	260.50	261.50	261.50	0.85%	27,571
Oct 15, 2026	257.10	259.50	255.50	259.30	259.30	0.97%	175,557
Oct 14, 2026	253.95	258.40	253.60	256.80	256.80	1.30%	326,583
Oct 13, 2026	254.55	257.60	252.50	253.50	253.50	-0.20%	284,348
Oct 12, 2026	254.65	254.70	253.60	254.00	254.00	0.32%	4,876
Oct 9, 2026	249.75	255.60	251.60	253.20	253.20	1.61%	111,560
Oct 8, 2026	249.00	250.50	248.40	249.20	249.20	0.04%	348,433
Oct 7, 2026	249.65	252.30	248.80	249.10	249.10	-0.64%	33,175
Oct 6, 2026	248.10	253.55	245.60	250.70	250.70	0.62%	50,079
Oct 5, 2026	246.65	250.70	246.40	249.15	249.15	1.10%	971,149
Oct 2, 2026	247.70	247.80	246.20	246.45	246.45	-0.34%	12,544
Oct 1, 2026	246.05	250.10	245.40	247.30	247.30	-0.27%	24,408
Sep 30, 2026	248.40	249.40	247.60	247.97	247.97	0.15%	96,195
Sep 29, 2026	250.30	250.35	247.50	247.60	247.60	-1.24%	29,394
Sep 28, 2026	243.75	251.00	243.50	250.70	250.70	3.00%	310,109
Sep 25, 2026	243.70	244.00	242.30	243.40	243.40	-0.04%	20,636
Sep 24, 2026	242.25	245.50	242.00	243.50	243.50	-0.65%	59,649
Sep 23, 2026	244.80	245.40	243.40	245.10	245.10	0.49%	27,931
Sep 22, 2026	241.90	244.10	240.10	243.90	243.90	0.99%	20,348
Sep 21, 2026	236.65	241.60	236.50	241.50	241.50	1.48%	79,363
Sep 18, 2026	238.35	239.30	235.70	237.97	237.97	-0.62%	68,162
Sep 17, 2026	239.40	240.50	238.55	239.46	239.46	0.14%	26,851
Sep 16, 2026	238.80	240.65	237.50	239.12	239.12	0.45%	84,529
Sep 15, 2026	237.15	239.10	235.70	238.05	238.05	0.22%	34,959
Sep 14, 2026	234.95	238.60	236.20	237.53	237.53	0.42%	156,983
Sep 11, 2026	237.00	238.10	234.40	236.53	236.53	-0.03%	36,231
Sep 10, 2026	238.40	238.90	235.80	236.60	236.60	-0.46%	82,759
Sep 9, 2026	237.80	238.90	237.00	237.70	237.70	-1.41%	92,208
Sep 8, 2026	242.50	243.30	239.00	241.11	241.11	-1.27%	43,910
Sep 7, 2026	247.05	246.80	243.70	244.22	244.22	1.17%	605,723
Sep 4, 2026	243.30	244.10	240.80	241.39	241.38	-1.38%	15,073
Sep 3, 2026	244.10	245.70	242.55	244.75	244.75	0.82%	17,784
Sep 2, 2026	242.55	244.50	240.50	242.76	242.76	-0.18%	243,088