LON:0OGK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2026	321.50	333.20	320.20	328.49	328.49	2.59%	261,938
May 12, 2026	315.40	321.80	316.40	320.20	320.20	3.68%	1,908,330
May 11, 2026	309.40	315.00	307.80	308.84	308.84	0.70%	98,978
May 8, 2026	302.00	316.10	305.00	306.70	306.70	-3.52%	72,615
May 7, 2026	324.90	326.00	310.00	317.88	317.88	-3.65%	104,444
May 6, 2026	331.10	332.00	320.20	329.93	329.93	-0.49%	132,754
May 5, 2026	329.10	332.40	327.20	331.55	331.55	-0.14%	88,044
May 4, 2026	330.80	334.40	328.00	332.03	332.03	-0.35%	77,291
Apr 30, 2026	339.10	342.60	323.60	333.20	333.20	1.01%	191,693
Apr 29, 2026	324.30	334.20	323.80	329.87	329.86	0.32%	152,030
Apr 28, 2026	323.30	334.20	322.40	328.83	328.83	1.19%	57,915
Apr 27, 2026	311.40	328.80	310.80	324.97	324.97	3.23%	98,611
Apr 24, 2026	307.10	317.00	307.20	314.81	314.81	2.36%	117,665
Apr 23, 2026	306.10	310.80	303.50	307.55	307.55	3.49%	116,351
Apr 22, 2026	291.90	310.80	291.40	297.17	297.17	1.84%	81,833
Apr 21, 2026	293.10	295.40	289.00	291.80	291.80	0.10%	38,695
Apr 20, 2026	291.00	294.20	289.00	291.50	291.50	-1.90%	82,324
Apr 17, 2026	301.40	303.40	286.80	297.15	297.15	-2.36%	87,034
Apr 16, 2026	305.30	308.80	303.00	304.32	304.32	-0.91%	69,592
Apr 15, 2026	309.50	310.80	305.20	307.11	307.11	-1.69%	1,281,746
Apr 14, 2026	309.50	315.60	309.20	312.41	312.41	-0.22%	87,520
Apr 13, 2026	310.60	315.40	308.80	313.11	313.11	0.85%	28,136
Apr 10, 2026	310.00	320.20	308.80	310.47	310.47	-1.72%	176,417
Apr 9, 2026	294.00	318.00	303.60	315.90	315.90	4.81%	297,275
Apr 8, 2026	296.00	303.60	290.80	301.40	301.40	-0.46%	1,703,162
Apr 7, 2026	291.00	306.20	290.40	302.80	302.80	0.97%	187,271
Apr 2, 2026	299.90	299.90	299.90	299.90	299.90	1.87%	-
Apr 1, 2026	304.20	304.00	292.40	294.40	294.40	-2.26%	40,565
Mar 31, 2026	290.20	301.40	289.20	301.20	301.20	5.09%	51,933
Mar 30, 2026	285.10	292.40	278.20	286.60	286.60	2.36%	28,437
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%	162,324
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	253.60	257.60	252.20	256.10	256.10	-	240,544
Mar 13, 2026	250.60	258.20	250.20	256.11	256.10	1.29%	43,236
Mar 12, 2026	255.50	259.60	248.60	252.84	252.84	-1.55%	1,531,253
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