LON:0GZX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 11, 2026	76.15	76.58	75.46	76.58	76.58	0.39%	13,718
Aug 10, 2026	75.58	76.28	74.64	76.28	76.28	1.17%	8,037
Aug 7, 2026	75.00	76.24	74.60	75.40	75.40	1.26%	18,106
Aug 6, 2026	74.81	74.84	73.90	74.46	74.46	-0.61%	10,068
Aug 5, 2026	74.40	75.00	73.90	74.92	74.92	0.56%	18,497
Aug 4, 2026	73.71	75.42	73.44	74.50	74.50	-0.88%	13,165
Aug 3, 2026	71.01	76.46	72.18	75.16	75.16	4.59%	43,594
Jul 31, 2026	69.39	72.72	68.80	71.86	71.86	4.21%	35,739
Jul 30, 2026	70.44	71.32	68.82	68.96	68.96	-2.68%	16,608
Jul 29, 2026	69.55	71.46	70.04	70.86	70.86	0.34%	14,725
Jul 28, 2026	64.38	70.62	63.02	70.62	70.62	5.28%	35,707
Jul 27, 2026	67.51	67.30	66.72	67.08	67.08	0.51%	5,087
Jul 24, 2026	67.07	67.60	66.50	66.74	66.74	-0.12%	19,294
Jul 23, 2026	67.26	67.32	66.22	66.82	66.82	-0.27%	7,436
Jul 22, 2026	67.64	68.30	67.00	67.00	67.00	-0.62%	12,014
Jul 21, 2026	69.88	69.66	67.40	67.42	67.42	-3.96%	25,211
Jul 20, 2026	69.64	70.40	69.26	70.20	70.20	1.27%	6,581
Jul 17, 2026	70.10	70.00	69.08	69.32	69.32	0.25%	2,507
Jul 16, 2026	69.74	70.20	68.94	69.15	69.15	-0.45%	4,453
Jul 15, 2026	69.82	70.00	69.46	69.46	69.46	-1.22%	4,145
Jul 14, 2026	69.24	70.46	68.54	70.32	70.32	1.21%	6,320
Jul 13, 2026	69.18	70.10	68.68	69.48	69.48	0.96%	6,658
Jul 10, 2026	69.00	71.40	67.66	68.82	68.82	-1.26%	18,255
Jul 9, 2026	67.20	70.60	66.44	69.70	69.70	4.69%	12,775
Jul 8, 2026	67.65	67.30	66.10	66.58	66.58	-0.63%	17,577
Jul 7, 2026	68.16	68.90	66.90	67.00	67.00	-4.50%	31,246
Jul 6, 2026	69.39	70.92	69.58	70.16	70.16	0.52%	6,607
Jul 3, 2026	69.28	70.00	67.40	69.80	69.80	0.61%	19,042
Jul 2, 2026	69.98	70.44	69.30	69.38	69.38	0.41%	19,158
Jul 1, 2026	67.91	70.32	68.40	69.10	69.10	1.97%	16,307
Jun 30, 2026	69.63	69.60	67.60	67.76	67.76	-3.14%	13,261
Jun 29, 2026	68.98	70.28	68.58	69.96	69.96	2.37%	12,017
Jun 26, 2026	66.50	68.44	66.32	68.34	68.34	2.92%	31,704
Jun 25, 2026	66.21	67.38	66.34	66.40	66.40	-0.12%	69,826
Jun 24, 2026	64.96	67.36	64.56	66.48	66.48	3.13%	5,893
Jun 23, 2026	65.24	66.38	64.46	64.46	64.46	-1.53%	4,715
Jun 22, 2026	65.90	65.84	64.60	65.46	65.46	-0.24%	5,322
Jun 19, 2026	449.95	65.94	64.18	65.62	65.62	2.72%	6,248
Jun 18, 2026	65.22	64.50	63.02	63.88	63.88	-1.78%	45,390
Jun 17, 2026	66.78	66.46	64.40	65.04	65.04	-2.11%	25,160
Jun 16, 2026	67.64	67.20	66.44	66.44	66.44	-1.28%	5,074
Jun 15, 2026	66.89	67.88	66.60	67.30	67.30	1.20%	7,978
Jun 12, 2026	69.00	69.10	66.50	66.50	66.50	-2.92%	8,453
Jun 11, 2026	69.81	69.66	68.38	68.50	68.50	-2.25%	4,835
Jun 10, 2026	70.58	70.72	69.86	70.08	70.08	-0.90%	3,224
Jun 9, 2026	70.99	71.48	69.92	70.72	70.72	0.60%	8,650
Jun 8, 2026	71.72	71.14	69.30	70.30	70.30	-1.57%	21,284
Jun 5, 2026	72.10	72.36	70.30	71.42	71.42	-0.72%	21,280
Jun 4, 2026	67.24	75.06	65.74	71.94	71.94	6.45%	108,227
Jun 3, 2026	66.11	69.72	64.66	67.58	67.58	2.67%	13,579