LON:GLUG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 1, 2026	21.16	21.55	21.08	21.10	21.10	-0.12%	300
Apr 30, 2026	20.72	21.16	20.72	21.12	21.12	1.51%	12,226
Apr 29, 2026	21.10	21.10	20.81	20.81	20.81	-0.64%	2,722
Apr 28, 2026	21.19	21.24	20.94	20.94	20.94	-0.81%	4,221
Apr 27, 2026	21.08	21.21	21.08	21.11	21.11	0.29%	6,020
Apr 24, 2026	21.03	21.26	21.01	21.05	21.05	-0.83%	1,379
Apr 23, 2026	20.99	21.23	20.98	21.23	21.23	0.78%	16,822
Apr 22, 2026	21.38	21.23	21.06	21.06	21.06	-0.38%	1,989
Apr 21, 2026	21.37	21.38	20.92	21.14	21.14	-1.27%	2,931
Apr 20, 2026	21.32	21.41	21.25	21.41	21.41	-0.98%	8,911
Apr 17, 2026	21.27	21.73	21.25	21.63	21.63	1.50%	1,869
Apr 16, 2026	21.36	21.42	21.27	21.31	21.31	-0.39%	12,927
Apr 15, 2026	21.65	21.66	21.42	21.39	21.39	-1.63%	863
Apr 14, 2026	21.61	21.75	21.63	21.74	21.74	1.86%	1,749
Apr 13, 2026	21.27	21.32	21.22	21.35	21.35	-0.81%	3,699
Apr 10, 2026	21.46	21.69	21.46	21.52	21.52	1.03%	1,384
Apr 9, 2026	21.26	21.26	21.13	21.30	21.30	0.05%	34,814
Apr 8, 2026	21.17	21.38	21.17	21.29	21.29	4.31%	1,128
Apr 7, 2026	21.00	21.00	20.38	20.41	20.41	-0.70%	2,346
Apr 2, 2026	20.30	20.61	19.83	20.55	20.55	-0.75%	4,642
Apr 1, 2026	20.67	20.95	20.35	20.71	20.71	3.20%	86,803
Mar 31, 2026	20.03	20.13	20.00	20.07	20.07	0.18%	11,377
Mar 30, 2026	19.50	20.10	19.50	20.03	20.03	-	13,100
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