LON:0GZV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 2, 2026	242.55	244.50	240.50	242.76	242.76	-0.18%	243,088
Sep 1, 2026	242.85	246.55	243.20	243.20	243.20	-0.65%	141,661
Aug 31, 2026	242.80	245.57	242.80	244.80	244.80	-1.01%	17,946
Aug 28, 2026	245.75	248.25	245.40	247.30	247.30	0.82%	66,921
Aug 27, 2026	243.60	245.50	242.70	245.30	245.30	0.25%	44,570
Aug 26, 2026	243.60	245.30	242.60	244.70	244.70	0.18%	13,699
Aug 25, 2026	245.20	245.65	243.26	244.27	244.27	0.01%	438,142
Aug 24, 2026	244.15	245.00	243.50	244.25	244.25	0.23%	11,155
Aug 21, 2026	245.45	246.10	242.70	243.69	243.69	-0.33%	12,001
Aug 20, 2026	242.85	246.40	243.80	244.51	244.51	0.80%	39,775
Aug 19, 2026	239.95	245.20	240.10	242.57	242.57	0.90%	85,078
Aug 18, 2026	239.60	241.40	239.10	240.41	240.41	0.30%	24,998
Aug 17, 2026	238.60	239.70	237.90	239.70	239.70	-0.48%	20,172
Aug 14, 2026	239.60	242.20	240.20	240.85	240.85	0.13%	90,119
Aug 13, 2026	239.40	241.50	239.00	240.54	240.54	0.71%	169,403
Aug 12, 2026	238.75	240.90	237.20	238.85	238.85	-0.05%	308,088
Aug 11, 2026	238.70	239.70	238.10	238.97	238.97	1.05%	40,834
Aug 10, 2026	238.20	238.60	235.90	236.48	236.48	-0.41%	91,440
Aug 7, 2026	237.15	239.20	237.00	237.46	237.46	-0.16%	37,126
Aug 6, 2026	238.65	239.20	237.15	237.84	237.84	-0.26%	621,754
Aug 5, 2026	239.50	240.40	237.20	238.47	238.47	-0.79%	23,472
Aug 4, 2026	239.45	241.60	239.70	240.38	240.38	0.83%	42,358
Aug 3, 2026	237.70	239.25	236.20	238.40	238.40	0.42%	154,409
Jul 31, 2026	237.05	237.70	236.30	237.40	237.40	-0.05%	2,702
Jul 30, 2026	237.25	238.35	236.10	237.52	237.52	0.89%	18,937
Jul 29, 2026	234.75	237.50	233.50	235.43	235.43	1.71%	30,537
Jul 28, 2026	229.80	235.75	227.85	231.48	231.48	0.01%	64,712
Jul 27, 2026	231.15	231.46	229.45	231.46	231.46	1.50%	859,968
Jul 24, 2026	228.70	229.40	227.00	228.03	228.03	-0.40%	32,050
Jul 23, 2026	231.70	231.00	227.55	228.94	228.94	-1.40%	18,061
Jul 22, 2026	232.60	235.40	231.50	232.19	232.19	-0.18%	33,033
Jul 21, 2026	231.65	233.00	230.20	232.60	232.60	0.97%	32,218
Jul 20, 2026	231.25	232.00	229.30	230.36	230.36	-0.55%	50,988
Jul 17, 2026	221.45	235.90	220.90	231.64	231.64	12.06%	275,357
Jul 16, 2026	207.25	211.10	205.70	206.70	206.70	0.05%	275,793
Jul 15, 2026	207.65	208.00	201.50	206.60	206.60	-0.59%	90,396
Jul 14, 2026	209.15	209.20	207.10	207.83	207.83	-0.62%	465,705
Jul 13, 2026	206.40	211.30	205.80	209.13	209.13	0.89%	15,550
Jul 10, 2026	203.90	207.29	203.70	207.29	207.29	1.86%	25,065
Jul 9, 2026	200.40	204.10	199.40	203.50	203.50	1.70%	20,449
Jul 8, 2026	204.55	204.00	200.10	200.10	200.10	-2.72%	22,269
Jul 7, 2026	205.85	207.50	205.70	205.70	205.70	-0.10%	82,045
Jul 6, 2026	207.55	208.95	205.10	205.90	205.90	-1.29%	108,972
Jul 3, 2026	204.00	209.05	204.65	208.60	208.60	1.86%	57,876
Jul 2, 2026	202.25	204.80	202.20	204.80	204.80	1.04%	24,182
Jul 1, 2026	198.48	203.50	197.85	202.70	202.70	2.20%	830,633
Jun 30, 2026	197.65	200.20	197.43	198.34	198.34	0.30%	37,203
Jun 29, 2026	196.78	199.75	197.55	197.75	197.75	-0.20%	9,356
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