LON:GLUG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	20.76	20.76	20.67	20.72	-	0.07%	1,678
Sep 22, 2026	20.63	20.78	20.56	20.70	20.70	0.57%	37,382
Sep 21, 2026	20.57	20.64	20.54	20.58	20.58	0.70%	26,149
Sep 18, 2026	20.56	20.56	20.42	20.44	20.44	-0.61%	18,781
Sep 17, 2026	20.65	20.76	20.57	20.57	20.57	-0.27%	7,387
Sep 16, 2026	20.49	20.62	20.43	20.62	20.62	1.02%	12,504
Sep 15, 2026	20.39	20.48	20.27	20.41	20.41	-0.40%	29,332
Sep 14, 2026	20.65	20.66	20.41	20.50	20.50	-1.32%	13,861
Sep 11, 2026	20.70	20.81	20.69	20.77	20.77	0.29%	9,233
Sep 10, 2026	21.04	21.05	20.67	20.71	20.71	-1.25%	43,175
Sep 9, 2026	21.23	21.34	20.95	20.97	20.97	-1.19%	191,409
Sep 8, 2026	21.19	21.26	21.11	21.23	21.23	-0.20%	25,652
Sep 7, 2026	21.28	21.32	21.25	21.27	21.27	0.02%	302
Sep 4, 2026	21.28	21.33	21.20	21.26	21.26	0.01%	26,134
Sep 3, 2026	21.13	21.35	21.06	21.26	21.26	0.97%	35,744
Sep 2, 2026	21.24	21.24	20.92	21.06	21.06	-0.24%	1,614
Sep 1, 2026	21.63	21.63	21.08	21.11	21.11	-1.77%	9,817
Aug 28, 2026	21.66	21.75	21.49	21.49	21.49	-0.80%	5,739
Aug 27, 2026	21.70	21.74	21.61	21.66	21.66	0.03%	4,819
Aug 26, 2026	21.62	21.79	21.62	21.65	21.65	0.16%	2,367
Aug 25, 2026	21.68	21.79	21.62	21.62	21.62	-	40,540
Aug 24, 2026	21.62	21.70	21.58	21.62	21.62	0.07%	12,963
Aug 21, 2026	21.62	21.67	21.47	21.60	21.60	0.06%	7,746
Aug 20, 2026	21.63	21.67	21.47	21.59	21.59	0.13%	14,388
Aug 19, 2026	21.37	21.59	21.37	21.56	21.56	0.42%	6,290
Aug 18, 2026	21.72	21.73	21.47	21.47	21.47	-1.24%	6,562
Aug 17, 2026	21.91	21.96	21.74	21.74	21.74	-0.50%	13,353
Aug 14, 2026	21.91	21.95	21.85	21.85	21.85	0.28%	20,091
Aug 13, 2026	21.90	21.94	21.79	21.79	21.79	-0.46%	2,366
Aug 12, 2026	21.98	22.03	21.90	21.89	21.89	0.18%	15,304
Aug 11, 2026	21.87	21.98	21.81	21.85	21.85	-0.39%	15,647
Aug 10, 2026	22.06	22.16	21.93	21.94	21.94	-1.26%	48,997
Aug 7, 2026	21.99	22.22	21.96	22.22	22.22	0.23%	9,890
Aug 6, 2026	22.34	22.34	22.15	22.17	22.17	-0.52%	33,871
Aug 5, 2026	22.37	22.39	22.28	22.28	22.28	1.18%	7,373
Aug 4, 2026	21.81	22.02	21.75	22.02	22.02	1.90%	46,931
Aug 3, 2026	21.56	21.75	21.47	21.61	21.61	1.63%	7,216
Jul 31, 2026	21.38	21.52	21.23	21.26	21.26	0.32%	12,049
Jul 30, 2026	21.14	21.39	21.12	21.20	21.20	0.43%	41,676
Jul 29, 2026	21.46	21.46	21.06	21.11	21.11	-1.87%	9,562
Jul 28, 2026	21.10	21.49	21.09	21.51	21.51	2.08%	50,325
Jul 27, 2026	21.40	21.44	21.07	21.07	21.07	-0.78%	3,851
Jul 24, 2026	21.10	21.24	20.95	21.24	21.24	1.12%	37,810
Jul 23, 2026	21.22	21.22	21.00	21.00	21.00	-0.66%	15,123
Jul 22, 2026	21.16	21.19	21.09	21.14	21.14	-0.12%	15,404
Jul 21, 2026	21.32	21.34	21.31	21.17	21.17	-0.21%	1,462
Jul 20, 2026	21.40	21.65	21.21	21.21	21.21	-1.60%	8,158
Jul 17, 2026	21.72	21.72	21.23	21.56	21.56	-0.09%	19,928
Jul 16, 2026	21.15	21.58	21.14	21.58	21.58	1.96%	79,768
Jul 15, 2026	21.18	21.21	21.10	21.16	21.16	-0.09%	1,407