LON:GLUG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 30, 2026	19.50	20.10	19.50	20.06	-	0.13%	3,701
Mar 27, 2026	20.29	20.31	20.01	20.03	20.03	-1.39%	11,727
Mar 26, 2026	20.47	20.53	20.35	20.31	20.31	-0.72%	3,647
Mar 25, 2026	20.53	20.75	20.42	20.46	20.46	0.43%	4,742
Mar 24, 2026	20.26	20.29	20.15	20.37	20.37	0.89%	902
Mar 23, 2026	19.48	20.46	19.39	20.19	20.19	1.68%	1,459
Mar 20, 2026	20.40	20.40	19.82	19.86	19.86	-0.91%	998
Mar 19, 2026	20.17	20.17	19.99	20.04	20.04	-2.35%	12,917
Mar 18, 2026	20.97	20.87	20.52	20.52	20.52	-0.58%	409
Mar 17, 2026	20.54	20.81	20.52	20.64	20.64	0.30%	2,345
Mar 16, 2026	20.97	20.97	20.54	20.58	20.58	0.31%	13,011
Mar 13, 2026	20.88	20.88	20.52	20.52	20.52	-1.65%	2,459
Mar 12, 2026	20.89	20.89	20.83	20.86	20.86	-0.10%	4,324
Mar 11, 2026	21.07	21.13	20.91	20.88	20.88	-1.80%	4,484
Mar 10, 2026	21.39	21.39	20.98	21.26	21.26	1.96%	562
Mar 9, 2026	20.77	20.82	20.55	20.86	20.86	-1.22%	3,196
Mar 6, 2026	21.62	21.68	21.01	21.11	21.11	-2.01%	11,007
Mar 5, 2026	22.08	22.09	21.55	21.55	21.55	-1.67%	7,116
Mar 4, 2026	21.80	21.98	21.77	21.91	21.91	0.60%	3,661
Mar 3, 2026	22.19	22.19	21.60	21.78	21.78	-2.68%	36,316
Mar 2, 2026	22.67	23.01	22.34	22.38	22.38	-1.51%	10,359
Feb 27, 2026	22.84	22.86	22.69	22.72	22.72	0.15%	7,377
Feb 26, 2026	22.71	22.82	22.67	22.69	22.69	0.11%	27,791
Feb 25, 2026	22.67	22.83	22.57	22.67	22.67	-0.07%	9,567
Feb 24, 2026	22.71	22.84	22.60	22.68	22.68	0.40%	5,278
Feb 23, 2026	22.73	23.16	22.56	22.59	22.59	-0.48%	11,502
Feb 20, 2026	22.60	22.81	22.60	22.70	22.70	0.69%	9,648
Feb 19, 2026	22.61	22.61	22.43	22.55	22.55	-0.64%	9,673
Feb 18, 2026	22.65	22.79	22.56	22.69	22.69	0.44%	6,005
Feb 17, 2026	22.56	22.72	22.50	22.59	22.59	-0.62%	22,069
Feb 16, 2026	22.76	22.81	22.64	22.73	22.73	-0.02%	633
Feb 13, 2026	22.57	22.76	22.47	22.74	22.74	0.80%	42,370
Feb 12, 2026	22.77	22.93	22.58	22.56	22.56	-0.19%	1,026
Feb 11, 2026	22.69	22.70	22.58	22.60	22.60	-0.03%	33,210
Feb 10, 2026	22.81	22.81	22.35	22.61	22.61	1.19%	3,338
Feb 9, 2026	22.25	22.38	22.22	22.34	22.34	0.54%	31,010
Feb 6, 2026	21.89	22.25	21.89	22.22	22.22	1.65%	9,406
Feb 5, 2026	21.93	22.09	21.69	21.86	21.86	-0.61%	12,195
Feb 4, 2026	21.72	22.10	21.72	22.00	22.00	1.06%	14,614
Feb 3, 2026	21.76	21.81	21.64	21.77	21.77	0.79%	118,592
Feb 2, 2026	21.42	22.00	20.97	21.60	21.60	0.61%	124,085
Jan 30, 2026	21.54	21.60	21.47	21.47	21.47	-0.45%	946
Jan 29, 2026	21.68	21.77	21.35	21.56	21.56	0.69%	2,213
Jan 28, 2026	21.63	21.78	21.42	21.42	21.42	-1.47%	11,481
Jan 27, 2026	21.80	21.80	21.71	21.74	21.74	0.14%	2,189
Jan 26, 2026	21.66	21.71	21.52	21.71	21.71	0.79%	6,002
Jan 23, 2026	21.72	21.72	21.50	21.54	21.54	-0.60%	6,109
Jan 22, 2026	21.49	21.70	21.41	21.67	21.67	2.02%	19,617
Jan 21, 2026	21.04	21.33	21.04	21.24	21.24	0.74%	3,008
Jan 20, 2026	21.26	21.28	21.06	21.08	21.08	-0.82%	6,823