LON:0GMG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	5,381
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%	14,444
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%	5,559
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
May 6, 2026	48.05	49.00	47.50	48.04	46.90	1.08%	21,997
May 5, 2026	49.35	49.35	47.00	47.53	46.40	-2.36%	28,729
May 4, 2026	48.90	49.80	47.40	48.67	47.52	0.64%	185,759
Apr 30, 2026	48.20	49.50	47.35	48.36	47.21	-2.56%	194,700
Apr 29, 2026	54.30	54.30	48.20	49.63	48.46	-8.00%	150,761
Apr 28, 2026	71.15	71.15	53.65	53.95	52.67	-25.17%	222,893
Apr 27, 2026	72.55	72.60	71.90	72.10	70.39	-0.96%	6,463
Apr 24, 2026	72.60	73.10	71.90	72.80	71.07	0.28%	12,567
Apr 23, 2026	75.10	75.10	72.60	72.60	70.88	-3.71%	3,812
Apr 22, 2026	75.20	76.40	75.20	75.40	73.61	-0.98%	7,667
Apr 21, 2026	75.70	76.15	75.50	76.15	74.34	0.99%	1,017
Apr 20, 2026	76.10	76.10	75.10	75.40	73.61	-2.20%	3,594
Apr 17, 2026	74.10	78.50	74.10	77.10	75.27	4.33%	8,262
Apr 16, 2026	69.75	73.90	69.75	73.90	72.15	5.87%	6,400
Apr 15, 2026	68.00	69.80	67.50	69.80	68.14	2.95%	23,949