LON:GLUG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 10, 2026	21.46	21.57	21.23	21.23	21.23	-0.60%	26,703
Nov 9, 2026	20.97	21.30	20.90	21.35	21.35	2.66%	85,709
Nov 6, 2026	20.72	20.82	20.68	20.80	20.80	-1.32%	21,400
Nov 5, 2026	21.41	21.61	21.10	21.08	21.08	-0.95%	188,730
Nov 4, 2026	21.12	21.43	21.12	21.28	21.28	0.57%	116,933
Nov 3, 2026	21.16	21.21	21.09	21.16	21.16	-0.70%	27,701
Nov 2, 2026	20.85	21.34	20.80	21.31	21.31	2.48%	274,626
Oct 30, 2026	20.78	20.95	20.74	20.80	20.80	0.31%	274,424
Oct 29, 2026	20.62	20.75	20.58	20.73	20.73	0.61%	90,245
Oct 28, 2026	20.65	20.67	20.60	20.61	20.61	0.02%	20,581
Oct 27, 2026	20.55	20.63	20.52	20.60	20.60	0.19%	28,777
Oct 26, 2026	20.55	20.64	20.43	20.56	20.56	-	5,771
Oct 23, 2026	20.52	20.59	20.42	20.56	20.56	0.29%	20,020
Oct 22, 2026	20.40	20.50	20.35	20.50	20.50	-0.17%	48,241
Oct 21, 2026	20.45	20.66	20.40	20.54	20.54	0.37%	15,853
Oct 20, 2026	20.27	20.46	20.21	20.46	20.46	0.15%	24,837
Oct 19, 2026	20.52	20.55	20.24	20.43	20.43	-0.39%	33,768
Oct 16, 2026	20.55	20.59	20.50	20.51	20.51	0.37%	22,766
Oct 15, 2026	20.33	20.57	20.35	20.44	20.44	0.34%	4,553
Oct 14, 2026	20.74	20.74	20.37	20.37	20.37	-0.24%	86,893
Oct 13, 2026	20.51	20.58	20.41	20.42	20.42	-0.46%	51,858
Oct 12, 2026	20.51	20.69	20.45	20.51	20.51	0.28%	3,660
Oct 9, 2026	20.39	20.44	20.38	20.45	20.45	1.58%	1,161
Oct 8, 2026	20.20	20.24	20.14	20.14	20.14	-0.49%	3,338
Oct 7, 2026	20.69	20.72	20.24	20.24	20.24	-2.83%	22,491
Oct 6, 2026	21.15	21.15	20.73	20.83	20.83	1.17%	34,595
Oct 5, 2026	20.50	20.59	20.35	20.59	20.59	0.37%	13,854
Oct 2, 2026	20.60	20.60	20.29	20.51	20.51	2.09%	18,419
Oct 1, 2026	20.30	20.33	20.09	20.09	20.09	-1.69%	20,129
Sep 30, 2026	20.48	20.57	20.44	20.44	20.44	0.64%	20,229
Sep 29, 2026	20.47	20.55	20.31	20.31	20.31	-0.17%	50,232
Sep 28, 2026	20.46	20.50	20.34	20.34	20.34	-0.64%	1,447
Sep 25, 2026	20.51	20.56	20.47	20.47	20.47	0.32%	1,757
Sep 24, 2026	20.56	20.63	20.53	20.41	20.41	-0.92%	2,388
Sep 23, 2026	20.76	20.71	20.56	20.60	20.60	-0.51%	5,417
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