LON:0GZV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	199.60	199.45	196.85	198.15	198.15	-0.85%	5,656
Jun 25, 2026	196.98	200.60	195.75	199.85	199.85	2.70%	46,334
Jun 24, 2026	193.25	196.80	192.65	194.60	194.60	0.75%	286,705
Jun 23, 2026	192.10	193.95	191.30	193.15	193.15	0.23%	4,294
Jun 22, 2026	193.85	193.65	191.00	192.70	192.70	-0.62%	133,901
Jun 18, 2026	192.80	193.90	191.25	193.90	193.90	0.70%	23,971
Jun 17, 2026	194.80	195.60	192.45	192.55	192.55	-1.31%	27,296
Jun 16, 2026	196.53	196.55	193.85	195.11	195.11	-1.01%	355,320
Jun 15, 2026	198.48	198.90	196.50	197.10	197.10	0.69%	32,267
Jun 12, 2026	194.40	197.60	192.93	195.76	195.76	3.82%	180,625
Jun 11, 2026	190.25	190.15	187.28	188.55	188.55	-1.10%	32,108
Jun 10, 2026	192.30	194.00	190.65	190.65	190.65	-1.27%	12,866
Jun 9, 2026	192.60	195.05	191.90	193.10	193.10	0.60%	667,909
Jun 8, 2026	191.85	192.45	190.83	191.95	191.95	-1.23%	42,024
Jun 5, 2026	194.75	196.55	194.35	194.35	194.35	1.43%	12,414
Jun 4, 2026	189.53	194.93	190.43	191.62	191.62	1.95%	33,600
Jun 3, 2026	185.48	188.90	184.90	187.95	187.95	0.78%	38,956
Jun 2, 2026	186.83	188.33	185.05	186.50	186.50	-0.91%	20,295
Jun 1, 2026	188.15	189.50	185.45	188.21	188.21	0.12%	9,886
May 29, 2026	188.28	190.95	186.30	187.98	187.98	-0.56%	22,392
May 28, 2026	191.15	189.05	188.15	189.05	189.05	-1.90%	14,888
May 27, 2026	192.83	195.05	192.05	192.72	192.72	0.04%	88,176
May 26, 2026	197.35	196.15	192.65	192.65	192.65	-2.68%	15,727
May 25, 2026	198.00	198.25	197.20	197.95	197.95	0.41%	4,370
May 22, 2026	198.35	198.53	195.95	197.15	197.15	-0.93%	106,513
May 21, 2026	197.43	199.13	195.90	199.00	199.00	1.27%	54,067
May 20, 2026	195.30	197.55	194.30	196.50	196.50	1.03%	38,007
May 19, 2026	191.65	195.25	191.55	194.50	194.50	1.62%	42,059
May 18, 2026	186.80	193.03	187.20	191.40	191.40	1.15%	56,212
May 15, 2026	193.23	193.75	189.05	189.23	189.23	-1.62%	59,516
May 13, 2026	192.33	192.58	191.60	192.35	192.35	1.11%	527,661
May 12, 2026	191.20	191.00	189.55	190.24	190.24	-0.51%	45,349
May 11, 2026	189.55	193.15	189.08	191.22	191.22	1.40%	40,418
May 8, 2026	186.20	189.25	185.70	188.58	188.58	1.22%	72,610
May 7, 2026	187.68	188.08	185.75	186.30	186.30	0.01%	38,297
May 6, 2026	183.55	189.15	183.00	186.28	186.28	1.63%	43,305
May 5, 2026	183.15	185.00	181.05	183.29	183.29	-0.46%	45,324
May 4, 2026	183.95	185.85	182.60	184.14	184.14	0.62%	62,090
Apr 30, 2026	184.68	185.40	182.10	183.00	183.00	-2.23%	1,090,687
Apr 29, 2026	192.30	191.75	185.75	187.18	187.18	-3.18%	79,101
Apr 28, 2026	194.20	194.10	192.50	193.34	193.34	-0.03%	104,835
Apr 27, 2026	193.38	194.40	192.20	193.39	193.39	0.74%	33,234
Apr 24, 2026	192.48	193.55	190.60	191.98	191.98	-1.62%	46,673
Apr 23, 2026	195.50	197.00	192.95	195.14	195.14	-0.50%	94,906
Apr 22, 2026	193.58	197.65	193.70	196.12	196.12	0.12%	48,504
Apr 21, 2026	201.80	202.95	194.65	200.70	195.89	0.55%	76,610
Apr 20, 2026	201.50	201.90	199.55	199.60	194.81	-1.77%	106,830
Apr 17, 2026	201.70	203.90	200.70	203.19	198.32	1.84%	66,168
Apr 16, 2026	199.65	202.70	199.40	199.52	194.73	0.69%	529,447
Apr 15, 2026	197.35	199.75	196.05	198.16	193.41	0.89%	2,770,591