LON:GLUG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 14, 2026	20.95	21.27	20.60	21.18	21.18	0.93%	10,394
Jul 13, 2026	21.01	21.13	20.73	20.99	20.99	-0.90%	11,852
Jul 10, 2026	21.01	21.18	20.98	21.18	21.18	1.23%	4,044
Jul 9, 2026	20.88	20.95	20.80	20.92	20.92	1.05%	5,396
Jul 8, 2026	21.01	21.06	20.69	20.70	20.70	-2.06%	2,846
Jul 7, 2026	21.46	21.46	21.14	21.14	21.14	-1.49%	8,890
Jul 6, 2026	21.48	21.55	21.41	21.46	21.46	-0.44%	7,464
Jul 3, 2026	21.35	21.58	21.35	21.55	21.55	0.98%	1,333
Jul 2, 2026	21.26	21.56	21.26	21.34	21.34	-1.25%	2,338
Jul 1, 2026	21.48	21.61	21.40	21.61	21.61	0.98%	6,092
Jun 30, 2026	21.36	21.41	21.34	21.40	21.40	0.66%	554
Jun 29, 2026	21.44	21.46	21.26	21.26	21.26	-0.63%	4,808
Jun 26, 2026	21.44	21.44	21.28	21.40	21.40	-0.30%	8,093
Jun 25, 2026	21.11	21.51	21.12	21.46	21.46	1.44%	2,005
Jun 24, 2026	20.80	21.19	20.75	21.16	21.16	1.00%	7,486
Jun 23, 2026	20.91	21.01	20.74	20.95	20.95	-0.99%	5,462
Jun 22, 2026	21.19	21.23	21.11	21.16	21.16	0.06%	5,318
Jun 19, 2026	21.17	21.24	21.12	21.14	21.14	-0.34%	78,589
Jun 18, 2026	21.12	21.22	21.05	21.22	21.22	-0.26%	12,038
Jun 17, 2026	21.19	21.27	21.14	21.27	21.27	0.64%	28,751
Jun 16, 2026	20.98	21.44	20.97	21.14	21.14	0.91%	78,824
Jun 15, 2026	21.03	21.11	20.95	20.95	20.95	0.84%	6,638
Jun 12, 2026	20.63	20.79	20.62	20.77	20.77	2.59%	16,178
Jun 11, 2026	20.34	20.46	20.21	20.25	20.25	-1.65%	10,379
Jun 10, 2026	20.71	20.76	20.56	20.59	20.59	-0.02%	3,830
Jun 9, 2026	20.50	20.78	20.48	20.59	20.59	0.49%	5,878
Jun 8, 2026	20.38	20.54	20.30	20.49	20.49	-0.39%	7,933
Jun 5, 2026	20.72	20.75	20.57	20.57	20.57	-0.76%	2,979
Jun 4, 2026	20.71	20.85	20.70	20.73	20.73	0.35%	15,332
Jun 3, 2026	20.66	20.71	20.61	20.66	20.66	0.15%	630
Jun 2, 2026	20.51	20.69	20.51	20.63	20.63	1.08%	10,404
Jun 1, 2026	20.62	20.69	20.28	20.41	20.41	-0.35%	10,834
May 29, 2026	20.84	21.06	20.47	20.48	20.48	-1.36%	19,604
May 28, 2026	20.92	20.92	20.72	20.76	20.76	-1.08%	7,856
May 27, 2026	21.05	21.05	20.95	20.99	20.99	0.44%	2,614
May 26, 2026	20.88	21.00	20.85	20.90	20.90	1.33%	3,698
May 22, 2026	20.51	20.58	20.43	20.62	20.62	1.73%	1,608
May 21, 2026	20.34	20.45	20.23	20.27	20.27	-0.39%	290,806
May 20, 2026	20.02	20.35	20.02	20.35	20.35	1.07%	3,127
May 19, 2026	20.37	20.47	20.14	20.14	20.14	-1.40%	2,653