LON:GLAB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	27.81	27.81	27.81	27.81	-	-0.04%	130
Sep 22, 2026	27.82	27.83	27.83	27.82	27.82	-	8,379
Sep 21, 2026	27.82	27.85	27.79	27.82	27.82	0.31%	2,154
Sep 18, 2026	27.82	27.82	27.74	27.74	27.74	-0.30%	7,026
Sep 17, 2026	27.77	27.85	27.77	27.82	27.82	0.16%	961
Sep 16, 2026	27.72	27.77	27.72	27.77	27.77	0.24%	7,630
Sep 15, 2026	27.66	27.72	27.65	27.71	27.71	-0.08%	3,365
Sep 14, 2026	27.68	27.76	27.66	27.73	27.73	-0.21%	5,306
Sep 11, 2026	27.79	27.83	27.66	27.79	27.79	0.02%	10,702
Sep 10, 2026	27.89	27.89	27.77	27.78	27.78	-0.39%	2,784
Sep 9, 2026	27.95	27.94	27.94	27.89	27.89	-0.34%	5,040
Sep 8, 2026	27.97	27.99	27.94	27.99	27.99	0.10%	11,392
Sep 7, 2026	27.99	28.01	27.95	27.96	27.96	-0.11%	2,414
Sep 4, 2026	28.01	28.03	27.95	27.99	27.99	-0.04%	3,162
Sep 3, 2026	27.95	28.06	27.94	28.00	28.00	0.30%	2,661
Sep 2, 2026	27.91	27.95	27.86	27.92	27.92	-0.02%	3,122
Sep 1, 2026	27.94	27.94	27.92	27.92	27.92	-0.43%	5,448
Aug 28, 2026	28.11	28.11	28.03	28.04	28.04	-0.16%	5,080
Aug 27, 2026	28.12	28.10	28.09	28.09	28.09	0.09%	10,200
Aug 26, 2026	28.08	28.14	28.06	28.06	28.06	-0.17%	7,931
Aug 25, 2026	28.03	28.12	28.01	28.11	28.11	0.19%	3,935
Aug 24, 2026	28.08	28.08	27.99	28.06	28.06	0.21%	1,530
Aug 21, 2026	28.02	28.00	28.00	28.00	28.00	-0.07%	6,882
Aug 20, 2026	28.04	28.04	28.04	28.02	28.02	-0.06%	7,830
Aug 19, 2026	28.04	28.09	28.04	28.03	28.03	0.20%	21,887
Aug 18, 2026	27.97	27.97	27.96	27.98	27.98	-0.07%	2,206
Aug 17, 2026	28.03	28.05	27.98	28.00	28.00	-0.12%	12,565
Aug 14, 2026	28.08	28.03	28.03	28.03	28.03	-0.28%	4,159
Aug 13, 2026	28.04	28.16	28.04	28.11	28.11	0.20%	12,626
Aug 12, 2026	28.06	28.11	28.03	28.06	28.06	-0.04%	3,869
Aug 11, 2026	28.00	28.07	27.96	28.07	28.07	0.20%	28,502
Aug 10, 2026	28.03	28.09	28.00	28.01	28.01	-0.23%	8,911
Aug 7, 2026	28.06	28.10	28.03	28.08	28.08	0.05%	2,685
Aug 6, 2026	28.09	28.13	28.06	28.06	28.06	-0.12%	1,731
Aug 5, 2026	28.10	28.15	28.07	28.09	28.09	0.08%	31,559
Aug 4, 2026	28.02	28.09	27.98	28.07	28.07	0.23%	12,062
Aug 3, 2026	28.00	28.04	27.99	28.01	28.01	0.28%	6,794
Jul 31, 2026	28.51	28.51	28.36	28.39	27.93	-0.21%	9,758
Jul 30, 2026	28.42	28.49	28.41	28.45	27.99	-0.04%	6,364
Jul 29, 2026	28.49	28.53	28.46	28.46	28.00	-0.27%	4,612
Jul 28, 2026	28.50	28.52	28.48	28.54	28.07	0.25%	867
Jul 27, 2026	28.45	28.52	28.44	28.47	28.00	0.10%	4,347
Jul 24, 2026	28.43	28.44	28.37	28.44	27.97	0.30%	5,247
Jul 23, 2026	28.42	28.42	28.34	28.36	27.89	-0.27%	5,210
Jul 22, 2026	28.42	28.47	28.42	28.43	27.97	-0.11%	7,865
Jul 21, 2026	28.51	28.53	28.43	28.47	28.00	-0.13%	5,377
Jul 20, 2026	28.55	28.56	28.49	28.50	28.04	-0.20%	2,298
Jul 17, 2026	28.57	28.61	28.54	28.56	28.09	0.10%	5,615
Jul 16, 2026	28.54	28.55	28.46	28.53	28.07	-0.08%	22,675
Jul 15, 2026	28.52	28.57	28.49	28.56	28.09	0.07%	11,808