LON:0GMG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2026	37.05	37.65	36.35	37.05	37.05	2.49%	24,782
Jul 16, 2026	36.90	36.90	34.70	36.15	36.15	1.22%	63,833
Jul 15, 2026	43.28	43.65	31.10	35.71	35.71	-17.90%	296,731
Jul 14, 2026	43.38	43.70	42.28	43.50	43.50	-0.79%	2,517
Jul 13, 2026	43.05	44.20	43.03	43.85	43.85	1.57%	61,010
Jul 10, 2026	43.03	43.55	42.85	43.17	43.17	0.40%	29,346
Jul 9, 2026	42.80	43.05	42.35	43.00	43.00	-1.12%	3,383
Jul 8, 2026	43.85	43.85	42.45	43.49	43.49	-3.57%	7,451
Jul 7, 2026	45.40	45.55	44.35	45.10	45.10	1.22%	6,693
Jul 6, 2026	44.45	45.00	43.85	44.55	44.55	-0.53%	6,212
Jul 3, 2026	44.90	44.90	44.63	44.79	44.79	1.80%	3,292
Jul 2, 2026	42.95	44.45	42.83	44.00	44.00	6.34%	43,356
Jul 1, 2026	40.80	41.70	39.85	41.38	41.38	0.92%	12,923
Jun 30, 2026	41.70	41.70	41.00	41.00	41.00	-2.50%	2,372
Jun 29, 2026	42.55	42.90	42.05	42.05	42.05	-0.24%	2,618
Jun 26, 2026	42.28	42.28	41.30	42.15	42.15	-0.47%	6,885
Jun 25, 2026	41.80	43.00	41.80	42.35	42.35	2.23%	4,676
Jun 24, 2026	41.35	41.75	41.05	41.43	41.43	-0.54%	54,351
Jun 23, 2026	41.60	42.05	41.50	41.65	41.65	0.97%	43,995
Jun 22, 2026	41.75	41.75	40.95	41.25	41.25	-0.90%	10,397
Jun 18, 2026	42.20	42.20	41.30	41.63	41.63	-1.25%	5,817
Jun 17, 2026	43.30	43.30	41.90	42.15	42.15	-1.86%	11,501
Jun 16, 2026	43.65	43.65	42.60	42.95	42.95	-0.81%	2,540
Jun 15, 2026	44.08	44.35	43.18	43.30	43.30	0.35%	144,748
Jun 12, 2026	43.20	43.20	42.55	43.15	43.15	0.58%	6,242
Jun 11, 2026	43.80	43.80	42.80	42.90	42.90	-3.38%	7,364
Jun 10, 2026	45.60	45.60	44.05	44.40	44.40	-4.00%	51,545
Jun 9, 2026	46.30	46.55	45.90	46.25	46.25	-2.01%	10,600
Jun 8, 2026	46.90	47.80	46.60	47.20	47.20	-1.36%	15,412
Jun 5, 2026	47.50	50.55	47.50	47.85	47.85	-0.62%	40,076
Jun 4, 2026	47.80	48.55	47.70	48.15	48.15	3.44%	10,925
Jun 3, 2026	46.08	48.35	46.08	46.55	46.55	0.32%	27,641
Jun 2, 2026	48.50	48.85	46.30	46.40	46.40	-3.03%	8,861
Jun 1, 2026	47.58	48.45	47.25	47.85	47.85	2.79%	19,566
May 29, 2026	47.40	47.70	45.80	46.55	46.55	-2.00%	38,114
May 28, 2026	47.45	48.00	47.25	47.50	47.50	-1.30%	10,610
May 27, 2026	47.75	48.35	46.83	48.13	48.13	1.00%	42,784
May 26, 2026	48.18	48.18	47.45	47.65	47.65	-2.76%	6,306
May 25, 2026	48.78	49.28	48.78	49.00	49.00	1.87%	3,047
May 22, 2026	48.85	48.85	47.10	48.10	48.10	-0.41%	13,044
May 21, 2026	48.10	49.10	48.10	48.30	48.30	-0.51%	6,472
May 20, 2026	47.75	48.85	47.75	48.55	48.55	0.83%	7,345
May 19, 2026	46.80	48.15	46.80	48.15	48.15	5.13%	31,035
May 18, 2026	45.20	46.50	44.78	45.80	45.80	0.33%	61,912
May 15, 2026	46.25	46.60	45.43	45.65	45.65	0.11%	192,586
May 13, 2026	45.85	45.85	45.60	45.60	45.60	-0.22%	9,282
May 12, 2026	46.05	46.05	45.70	45.70	45.70	-1.72%	1,799
May 11, 2026	47.20	47.20	46.20	46.50	46.50	-0.75%	14,603
May 8, 2026	47.25	47.25	46.85	46.85	46.85	-0.54%	32,874
May 7, 2026	48.60	48.60	47.83	48.25	47.10	0.44%	4,714