LON:0OGK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	279.80	282.60	277.20	280.00	280.00	0.47%	50,137
Mar 26, 2026	270.20	280.40	269.00	278.70	278.70	2.57%	162,271
Mar 25, 2026	267.20	273.00	268.00	271.72	271.72	2.00%	33,694
Mar 24, 2026	264.20	268.80	263.00	266.40	266.40	6.64%	21,961
Mar 23, 2026	250.50	266.00	246.20	249.80	249.80	-2.28%	105,586
Mar 20, 2026	258.00	260.40	251.80	255.63	255.63	0.25%	83,807
Mar 19, 2026	255.10	255.90	251.94	255.00	255.00	-0.79%	182,487
Mar 18, 2026	258.50	258.80	254.80	257.04	257.04	-0.44%	262,935
Mar 17, 2026	258.80	259.20	254.00	258.18	258.18	0.81%	169,288
Mar 16, 2026	255.80	257.60	252.20	256.10	256.10	-	235,902
Mar 13, 2026	250.60	258.20	250.20	256.11	256.10	1.29%	43,236
Mar 12, 2026	255.50	259.60	249.60	252.84	252.84	-1.55%	1,531,248
Mar 11, 2026	260.50	261.00	254.60	256.81	256.81	-1.87%	97,112
Mar 10, 2026	262.90	263.40	260.20	261.70	261.70	3.49%	25,131
Mar 9, 2026	246.00	261.80	241.00	252.87	252.87	2.96%	112,457
Mar 6, 2026	252.80	253.80	245.20	245.60	245.60	-3.00%	171,438
Mar 5, 2026	254.70	256.20	252.20	253.20	253.20	0.40%	28,460
Mar 4, 2026	246.20	254.60	245.40	252.20	252.20	0.68%	231,631
Mar 3, 2026	263.50	265.80	240.20	250.49	250.49	-5.97%	289,812
Mar 2, 2026	281.40	283.40	262.20	266.40	266.40	-1.87%	103,214
Feb 27, 2026	266.80	274.80	266.40	271.47	271.47	3.26%	65,905
Feb 26, 2026	269.10	268.20	261.40	262.89	262.89	-0.85%	36,492
Feb 25, 2026	258.10	266.40	257.40	265.15	265.15	2.81%	2,346,805
Feb 24, 2026	258.20	262.60	255.80	257.90	257.90	-0.18%	44,210
Feb 23, 2026	261.60	262.00	257.00	258.37	258.37	-1.51%	32,149
Feb 20, 2026	264.90	264.60	260.40	262.33	262.33	-0.26%	137,014
Feb 19, 2026	263.40	264.40	261.00	263.02	263.02	0.29%	1,634,072
Feb 18, 2026	258.00	263.80	258.60	262.26	262.26	1.84%	51,273
Feb 17, 2026	255.50	259.00	254.60	257.52	257.52	0.88%	85,526
Feb 16, 2026	253.00	256.80	251.80	255.29	255.29	2.12%	32,249
Feb 13, 2026	250.20	254.60	247.80	249.99	249.99	-1.03%	74,066
Feb 12, 2026	252.70	255.80	250.20	252.59	252.59	1.15%	1,590,020
Feb 11, 2026	248.30	251.40	248.60	249.72	249.72	-0.38%	2,249,446
Feb 10, 2026	249.70	252.60	248.60	250.67	250.67	0.52%	39,717
Feb 9, 2026	243.70	250.00	243.60	249.37	249.37	3.20%	94,352
Feb 6, 2026	241.00	244.80	240.00	241.63	241.63	0.68%	174,147
Feb 5, 2026	248.60	243.60	233.40	240.00	240.00	-2.62%	114,729
Feb 4, 2026	246.00	248.40	243.40	246.45	246.45	-0.03%	65,380
Feb 3, 2026	243.40	247.80	242.80	246.53	246.53	0.54%	40,489
Feb 2, 2026	240.60	248.20	240.00	245.20	245.20	1.07%	79,972
Jan 30, 2026	242.00	245.60	241.00	242.60	242.60	-1.20%	20,382
Jan 29, 2026	245.20	248.60	243.00	245.55	245.55	1.19%	65,227
Jan 28, 2026	239.40	244.00	238.60	242.67	242.67	2.44%	38,136
Jan 27, 2026	236.90	238.20	235.20	236.89	236.89	-0.60%	98,682
Jan 26, 2026	235.60	238.80	235.00	238.31	238.31	1.40%	72,329
Jan 23, 2026	221.80	237.20	228.00	235.01	235.01	3.37%	78,230
Jan 22, 2026	220.80	231.60	226.20	227.35	227.35	1.49%	44,839
Jan 21, 2026	222.60	226.20	222.20	224.02	224.02	3.34%	128,721
Jan 20, 2026	220.50	221.60	216.20	216.78	216.78	-1.20%	22,226
Jan 19, 2026	224.00	222.00	218.40	219.42	219.42	-1.34%	31,764