LON:0GZX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2026	68.14	70.66	68.30	70.54	70.54	3.31%	53,340
May 12, 2026	65.47	68.82	64.00	68.28	68.28	2.37%	31,955
May 11, 2026	61.74	69.50	60.20	66.70	66.70	5.54%	159,085
May 8, 2026	64.55	65.08	63.08	63.20	63.20	-2.17%	14,565
May 7, 2026	62.42	64.74	62.38	64.60	64.60	2.77%	11,083
May 6, 2026	62.14	62.86	61.98	62.86	62.86	1.00%	14,198
May 5, 2026	59.90	62.24	58.40	62.24	62.24	4.57%	43,370
May 4, 2026	58.66	60.46	57.40	59.52	59.52	3.23%	33,110
May 1, 2026	57.66	57.66	57.66	57.66	57.66	-0.62%	-
Apr 30, 2026	57.71	58.10	56.28	58.02	58.02	1.90%	23,996
Apr 29, 2026	58.15	58.96	56.94	56.94	56.94	-1.73%	15,450
Apr 28, 2026	58.71	59.96	57.34	57.94	57.94	-3.11%	51,983
Apr 27, 2026	59.86	60.30	59.68	59.80	59.80	-	3,598
Apr 24, 2026	59.33	60.80	59.00	59.80	59.80	-0.30%	138,531
Apr 23, 2026	62.31	61.62	59.66	59.98	59.98	-4.19%	56,480
Apr 22, 2026	63.00	64.18	62.00	62.60	62.60	-1.26%	5,168
Apr 21, 2026	63.09	64.08	62.82	63.40	63.40	0.54%	6,007
Apr 20, 2026	63.50	63.30	62.62	63.06	63.06	-0.35%	11,947
Apr 17, 2026	61.70	63.54	60.74	63.28	63.28	1.90%	8,217
Apr 16, 2026	63.71	63.74	61.58	62.10	62.10	-1.90%	30,213
Apr 15, 2026	62.92	64.50	62.80	63.30	63.30	0.38%	13,856
Apr 14, 2026	61.57	63.10	60.14	63.06	63.06	2.94%	14,294
Apr 13, 2026	61.10	61.40	59.90	61.26	61.26	0.26%	8,780
Apr 10, 2026	60.41	61.30	60.34	61.10	61.10	0.76%	24,506
Apr 9, 2026	57.92	60.74	57.74	60.64	60.64	-0.07%	22,665
Apr 8, 2026	59.29	62.62	59.86	60.68	60.68	2.19%	12,510
Apr 7, 2026	60.92	61.60	59.38	59.38	59.38	-3.70%	17,678
Apr 2, 2026	61.37	61.94	60.26	61.66	61.66	0.88%	14,137
Apr 1, 2026	60.79	61.96	59.76	61.12	61.12	2.69%	11,830
Mar 31, 2026	59.21	60.38	59.06	59.52	59.52	0.88%	50,466
Mar 30, 2026	58.89	59.36	57.48	59.00	59.00	0.96%	157,992
Mar 27, 2026	59.46	60.34	58.40	58.44	58.44	-1.73%	213,280
Mar 26, 2026	59.77	61.04	58.52	59.47	59.47	-0.75%	868,489
Mar 25, 2026	58.66	60.18	58.28	59.92	59.92	2.81%	16,110
Mar 24, 2026	56.07	58.84	55.04	58.28	58.28	4.78%	73,928
Mar 23, 2026	53.11	57.60	51.14	55.62	55.62	-12.77%	156,108
Mar 20, 2026	63.47	64.78	62.88	63.76	63.76	0.13%	7,565
Mar 19, 2026	64.34	64.80	62.84	63.68	63.68	-0.09%	7,117
Mar 18, 2026	64.59	65.64	63.74	63.74	63.74	-1.30%	40,275
Mar 17, 2026	63.56	65.32	63.24	64.58	64.58	1.25%	10,348
Mar 16, 2026	64.75	64.60	63.36	63.78	63.78	-0.34%	2,429
Mar 13, 2026	64.67	65.64	63.28	64.00	64.00	-1.20%	8,335
Mar 12, 2026	64.92	66.30	64.42	64.78	64.78	-0.22%	16,648
Mar 11, 2026	69.70	69.32	64.92	64.92	64.92	-6.70%	33,503
Mar 10, 2026	70.21	71.20	69.56	69.58	69.58	1.07%	10,967
Mar 9, 2026	68.65	69.82	68.10	68.84	68.84	-0.17%	12,969
Mar 6, 2026	69.21	69.66	68.44	68.96	68.96	0.35%	5,434
Mar 5, 2026	70.48	72.08	68.72	68.72	68.72	-1.66%	9,772
Mar 4, 2026	69.51	70.88	69.56	69.88	69.88	0.20%	24,580
Mar 3, 2026	70.70	70.90	68.84	69.74	69.74	-1.72%	19,130