LON:0XGF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2026	10.15	10.99	10.15	10.64	10.64	4.01%	95,806
May 11, 2026	9.78	10.53	9.78	10.23	10.23	8.71%	146,208
May 8, 2026	9.67	9.89	9.20	9.41	9.41	-1.77%	60,851
May 7, 2026	9.28	10.23	9.28	9.58	9.58	4.93%	116,248
May 6, 2026	9.04	9.29	8.94	9.13	9.13	6.91%	58,102
May 5, 2026	8.76	8.91	8.49	8.54	8.54	-1.27%	11,262
May 4, 2026	8.75	8.92	8.59	8.65	8.65	-1.93%	9,372
May 1, 2026	8.76	9.04	8.66	8.82	8.82	0.23%	25,282
Apr 30, 2026	8.92	9.10	8.68	8.80	8.80	4.76%	31,121
Apr 29, 2026	8.61	8.62	8.38	8.40	8.40	-4.11%	17,942
Apr 28, 2026	8.82	9.01	8.57	8.76	8.76	-5.60%	43,454
Apr 27, 2026	9.34	9.37	9.09	9.28	9.28	-1.28%	17,200
Apr 24, 2026	9.64	9.64	9.21	9.40	9.40	-1.57%	10,786
Apr 23, 2026	9.92	10.03	9.24	9.55	9.55	-2.75%	41,546
Apr 22, 2026	9.83	10.03	9.67	9.82	9.82	0.51%	24,300
Apr 21, 2026	10.30	10.33	9.56	9.77	9.77	-5.15%	72,643
Apr 20, 2026	10.42	10.49	10.06	10.30	10.30	-3.47%	64,375
Apr 17, 2026	10.20	11.01	10.15	10.67	10.67	8.77%	69,583
Apr 16, 2026	9.96	10.04	9.73	9.81	9.81	-0.91%	29,122
Apr 15, 2026	9.97	10.34	9.69	9.90	9.90	-0.70%	69,203
Apr 14, 2026	9.77	10.14	9.72	9.97	9.97	4.07%	107,337
Apr 13, 2026	9.48	9.73	9.33	9.58	9.58	0.31%	49,442
Apr 10, 2026	9.76	9.89	9.55	9.55	9.55	-2.65%	74,599
Apr 9, 2026	9.69	9.95	9.36	9.81	9.81	0.10%	75,789
Apr 8, 2026	10.05	10.12	9.62	9.80	9.80	5.83%	61,673
Apr 7, 2026	9.35	9.43	8.94	9.26	9.26	1.76%	32,915
Apr 2, 2026	8.46	9.18	8.46	9.10	9.10	-1.83%	26,086
Apr 1, 2026	9.12	9.43	8.91	9.27	9.27	6.43%	95,216
Mar 31, 2026	8.50	8.81	8.46	8.71	8.71	7.53%	51,116
Mar 30, 2026	8.41	8.56	8.04	8.10	8.10	-1.94%	86,727
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