LON:0OGK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	310.30	318.60	310.40	313.45	313.45	1.12%	26,740
Jun 1, 2026	307.20	311.80	306.00	309.98	309.98	0.80%	52,569
May 29, 2026	304.60	309.20	303.00	307.52	307.52	1.40%	37,534
May 28, 2026	300.30	309.00	300.00	303.29	303.29	0.18%	32,332
May 27, 2026	312.00	313.20	297.00	302.75	302.75	-2.90%	2,573,365
May 26, 2026	307.20	318.20	306.40	311.80	311.80	0.44%	711,295
May 22, 2026	318.50	319.00	307.60	310.45	310.45	-2.84%	137,885
May 21, 2026	325.50	325.80	316.60	319.52	319.52	-1.95%	69,819
May 20, 2026	330.10	330.80	322.10	325.86	325.86	-1.77%	68,487
May 19, 2026	347.00	347.60	342.00	344.75	331.75	-0.49%	25,788
May 18, 2026	345.00	352.90	343.20	346.44	333.37	2.09%	70,465
May 15, 2026	335.10	347.00	336.00	339.33	326.54	3.05%	70,407
May 14, 2026	329.30	329.30	329.30	329.30	316.88	0.25%	-
May 13, 2026	321.50	333.20	320.20	328.49	316.10	2.59%	261,938
May 12, 2026	315.40	321.80	316.40	320.20	308.13	3.68%	1,908,330
May 11, 2026	309.40	315.00	307.80	308.84	297.19	0.70%	98,978
May 8, 2026	302.00	316.10	305.00	306.70	295.13	-3.52%	72,615
May 7, 2026	324.90	326.00	310.00	317.88	305.89	-3.65%	104,444
May 6, 2026	331.10	332.00	320.20	329.93	317.49	-0.49%	132,754
May 5, 2026	329.10	332.40	327.20	331.55	319.05	-0.14%	88,044
May 4, 2026	330.80	334.40	328.00	332.03	319.51	-0.35%	77,291
Apr 30, 2026	339.10	342.60	323.60	333.20	320.64	1.01%	191,693
Apr 29, 2026	324.30	334.20	323.80	329.87	317.43	0.32%	152,030
Apr 28, 2026	323.30	334.20	322.40	328.83	316.43	1.19%	57,915
Apr 27, 2026	311.40	328.80	310.80	324.97	312.71	3.23%	98,611
Apr 24, 2026	307.10	317.00	307.20	314.81	302.94	2.36%	117,665
Apr 23, 2026	306.10	310.80	303.50	307.55	295.95	3.49%	116,351
Apr 22, 2026	291.90	310.80	291.40	297.17	285.97	1.84%	81,833
Apr 21, 2026	293.10	295.40	289.00	291.80	280.80	0.10%	38,695
Apr 20, 2026	291.00	294.20	289.00	291.50	280.51	-1.90%	82,324
Apr 17, 2026	301.40	303.40	286.80	297.15	285.95	-2.36%	87,034
Apr 16, 2026	305.30	308.80	303.00	304.32	292.85	-0.91%	69,592
Apr 15, 2026	309.50	310.80	305.20	307.11	295.53	-1.70%	1,281,746
Apr 14, 2026	309.50	315.60	309.20	312.41	300.63	-0.22%	87,520
Apr 13, 2026	310.60	315.40	308.80	313.11	301.30	0.85%	28,136
Apr 10, 2026	310.00	320.20	308.80	310.47	298.76	-1.72%	176,417
Apr 9, 2026	294.00	318.00	303.60	315.90	303.98	4.81%	297,275
Apr 8, 2026	296.00	303.60	290.80	301.40	290.03	-0.46%	1,703,162
Apr 7, 2026	291.00	306.20	290.40	302.80	291.39	0.97%	187,271
Apr 2, 2026	299.90	299.90	299.90	299.90	288.59	1.87%	-
Apr 1, 2026	304.20	304.00	292.40	294.40	283.30	-2.26%	40,565
Mar 31, 2026	290.20	301.40	289.20	301.20	289.84	5.09%	51,933
Mar 30, 2026	285.10	292.40	278.20	286.60	275.79	2.36%	28,437
Mar 27, 2026	279.80	282.60	277.20	280.00	269.45	0.47%	50,137
Mar 26, 2026	270.20	280.40	269.00	278.70	268.19	2.57%	162,324
Mar 25, 2026	267.20	273.00	268.00	271.72	261.47	2.00%	33,694
Mar 24, 2026	264.20	268.80	263.00	266.40	256.35	6.64%	21,961
Mar 23, 2026	250.50	266.00	246.20	249.80	240.38	-2.28%	105,586
Mar 20, 2026	258.00	260.40	251.80	255.63	245.99	0.25%	83,807
Mar 19, 2026	255.10	255.90	251.94	255.00	245.38	-0.79%	182,487