LON:0XGF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	7.97	8.49	7.88	8.26	8.26	4.03%	31,599
Mar 26, 2026	7.92	8.29	7.87	7.94	7.94	-4.68%	113,440
Mar 25, 2026	8.80	8.82	8.31	8.33	8.33	0.60%	50,664
Mar 24, 2026	7.70	8.28	7.65	8.28	8.28	5.48%	60,239
Mar 23, 2026	7.38	8.00	7.35	7.85	7.85	9.48%	194,766
Mar 20, 2026	7.71	7.80	7.15	7.17	7.17	-7.96%	62,508
Mar 19, 2026	7.51	7.88	7.10	7.79	7.79	-9.84%	234,474
Mar 18, 2026	8.97	9.10	8.61	8.64	8.64	-9.24%	127,345
Mar 17, 2026	9.83	9.85	9.46	9.52	9.52	-1.24%	44,982
Mar 16, 2026	9.35	9.83	9.27	9.64	9.64	2.55%	83,716
Mar 13, 2026	10.01	10.14	9.40	9.40	9.40	-9.27%	67,200
Mar 12, 2026	10.57	10.57	10.14	10.36	10.36	1.07%	20,254
Mar 11, 2026	10.90	10.91	10.02	10.25	10.25	-7.99%	38,468
Mar 10, 2026	10.92	11.55	10.91	11.14	11.14	7.43%	64,617
Mar 9, 2026	9.98	10.38	9.76	10.37	10.37	-4.07%	89,055
Mar 6, 2026	10.70	10.88	10.26	10.81	10.81	-1.10%	42,033
Mar 5, 2026	11.52	11.68	10.71	10.93	10.93	-7.76%	83,821
Mar 4, 2026	11.82	11.86	11.35	11.85	11.85	2.95%	26,060
Mar 3, 2026	11.77	12.00	10.93	11.51	11.51	-9.80%	123,175
Mar 2, 2026	13.20	13.22	12.28	12.76	12.76	0.47%	83,143
Feb 27, 2026	12.77	12.89	12.42	12.70	12.70	2.75%	50,806
Feb 26, 2026	11.98	12.36	11.66	12.36	12.36	0.32%	73,720
Feb 25, 2026	12.48	12.55	12.09	12.32	12.32	0.57%	39,748
Feb 24, 2026	11.69	12.28	11.42	12.25	12.25	1.66%	93,542
Feb 23, 2026	12.67	13.07	11.80	12.05	12.05	-2.74%	182,541
Feb 20, 2026	12.36	12.69	11.55	12.39	12.39	0.98%	126,917
Feb 19, 2026	12.49	13.05	12.27	12.27	12.27	-3.16%	96,356
Feb 18, 2026	12.74	12.82	12.31	12.67	12.67	2.43%	145,948
Feb 17, 2026	13.01	13.01	11.73	12.37	12.37	-7.20%	97,640
Feb 13, 2026	12.97	13.51	12.82	13.33	13.33	2.70%	33,219
Feb 12, 2026	13.81	14.10	12.85	12.98	12.98	-4.49%	54,080
Feb 11, 2026	14.55	14.84	13.43	13.59	13.59	-3.27%	52,379
Feb 10, 2026	14.43	14.59	14.00	14.05	14.05	-3.77%	62,719
Feb 9, 2026	13.90	14.85	13.81	14.60	14.60	7.12%	148,810
Feb 6, 2026	12.65	13.66	12.61	13.63	13.63	6.82%	72,886
Feb 5, 2026	12.90	13.86	12.54	12.76	12.76	-6.11%	140,657
Feb 4, 2026	14.92	15.01	13.33	13.59	13.59	-3.00%	87,464
Feb 3, 2026	14.10	14.78	13.82	14.01	14.01	11.54%	125,871
Feb 2, 2026	12.05	13.01	11.82	12.56	12.56	2.28%	119,272
Jan 30, 2026	13.03	13.76	11.94	12.28	12.28	-17.36%	309,484
Jan 29, 2026	15.82	16.09	14.35	14.86	14.86	-0.54%	245,408
Jan 28, 2026	14.27	15.27	14.21	14.94	14.94	10.87%	157,872
Jan 27, 2026	12.74	13.51	12.65	13.48	13.48	3.97%	74,039
Jan 26, 2026	13.87	13.96	12.96	12.96	12.96	1.93%	132,956
Jan 23, 2026	11.19	12.72	11.19	12.72	12.72	18.50%	155,163
Jan 22, 2026	9.57	10.75	9.57	10.73	10.73	10.62%	47,421
Jan 21, 2026	9.92	9.92	9.64	9.70	9.70	-1.22%	56,403
Jan 20, 2026	10.22	10.24	9.79	9.82	9.82	-3.91%	54,103
Jan 19, 2026	9.95	10.26	9.95	10.22	10.22	7.30%	11,262
Jan 16, 2026	9.19	9.53	8.91	9.53	9.53	2.31%	31,107