LON:0GZX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 2, 2026	66.07	66.98	65.38	65.82	65.82	-1.67%	2,481
Jun 1, 2026	66.52	67.34	66.22	66.94	66.94	0.66%	5,088
May 29, 2026	66.97	67.90	65.74	66.50	66.50	-0.45%	36,828
May 28, 2026	65.86	67.08	63.78	66.80	66.80	1.98%	2,232
May 27, 2026	66.42	67.22	65.50	65.50	65.50	-0.12%	5,569
May 26, 2026	67.48	67.46	65.10	65.58	65.58	-3.02%	7,629
May 25, 2026	65.44	68.56	65.40	67.62	67.62	4.21%	15,764
May 22, 2026	65.76	66.50	64.52	64.89	64.89	-0.48%	14,154
May 21, 2026	67.61	68.10	64.96	65.20	65.20	-3.78%	19,978
May 20, 2026	70.46	69.54	66.66	67.76	67.76	-2.92%	25,944
May 19, 2026	70.38	70.94	69.80	69.80	69.80	-0.91%	4,973
May 18, 2026	69.74	71.00	68.80	70.44	70.44	1.85%	6,498
May 15, 2026	69.49	70.58	69.10	70.46	69.16	1.44%	18,270
May 14, 2026	70.23	71.80	69.30	69.46	68.18	-1.53%	18,993
May 13, 2026	68.14	70.66	68.30	70.54	69.24	3.31%	53,340
May 12, 2026	65.47	68.82	64.00	68.28	67.02	2.37%	31,955
May 11, 2026	61.74	69.50	60.20	66.70	65.47	5.54%	159,085
May 8, 2026	64.55	65.08	63.08	63.20	62.03	-2.17%	14,565
May 7, 2026	62.42	64.74	62.38	64.60	63.41	2.77%	11,083
May 6, 2026	62.14	62.86	61.98	62.86	61.70	1.00%	14,198
May 5, 2026	59.90	62.24	58.40	62.24	61.09	4.57%	43,370
May 4, 2026	58.66	60.46	57.40	59.52	58.42	3.23%	33,110
May 1, 2026	57.66	57.66	57.66	57.66	56.60	-0.62%	-
Apr 30, 2026	57.71	58.10	56.28	58.02	56.95	1.90%	23,996
Apr 29, 2026	58.15	58.96	56.94	56.94	55.89	-1.73%	15,450
Apr 28, 2026	58.71	59.96	57.34	57.94	56.87	-3.11%	51,983
Apr 27, 2026	59.86	60.30	59.68	59.80	58.70	-	3,598
Apr 24, 2026	59.33	60.80	59.00	59.80	58.70	-0.30%	138,531
Apr 23, 2026	62.31	61.62	59.66	59.98	58.87	-4.19%	56,480
Apr 22, 2026	63.00	64.18	62.00	62.60	61.45	-1.26%	5,168
Apr 21, 2026	63.09	64.08	62.82	63.40	62.23	0.54%	6,007
Apr 20, 2026	63.50	63.30	62.62	63.06	61.90	-0.35%	11,947
Apr 17, 2026	61.70	63.54	60.74	63.28	62.11	1.90%	8,217
Apr 16, 2026	63.71	63.74	61.58	62.10	60.95	-1.90%	30,213
Apr 15, 2026	62.92	64.50	62.80	63.30	62.13	0.38%	13,856
Apr 14, 2026	61.57	63.10	60.14	63.06	61.90	2.94%	14,294
Apr 13, 2026	61.10	61.40	59.90	61.26	60.13	0.26%	8,780
Apr 10, 2026	60.41	61.30	60.34	61.10	59.97	0.76%	24,506
Apr 9, 2026	57.92	60.74	57.74	60.64	59.52	-0.07%	22,665
Apr 8, 2026	59.29	62.62	59.86	60.68	59.56	2.19%	12,510
Apr 7, 2026	60.92	61.60	59.38	59.38	58.28	-3.70%	17,678
Apr 2, 2026	61.37	61.94	60.26	61.66	60.52	0.88%	14,137
Apr 1, 2026	60.79	61.96	59.76	61.12	59.99	2.69%	11,830
Mar 31, 2026	59.21	60.38	59.06	59.52	58.42	0.88%	50,466
Mar 30, 2026	58.89	59.36	57.48	59.00	57.91	0.96%	157,992
Mar 27, 2026	59.46	60.34	58.40	58.44	57.36	-1.73%	213,280
Mar 26, 2026	59.77	61.04	58.52	59.47	58.37	-0.75%	868,489
Mar 25, 2026	58.66	60.18	58.28	59.92	58.81	2.81%	16,110