LON:0GMG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2026	49.50	49.50	49.35	49.35	-	-	234
Sep 24, 2026	49.60	50.10	49.30	49.35	49.35	-1.89%	1,429
Sep 23, 2026	50.00	50.30	50.00	50.30	50.30	1.72%	42
Sep 22, 2026	50.20	50.20	49.45	49.45	49.45	-0.60%	37,266
Sep 21, 2026	49.45	49.80	49.45	49.75	49.75	0.70%	5,032
Sep 18, 2026	49.75	49.90	49.25	49.40	49.40	-0.44%	662,827
Sep 17, 2026	47.70	50.10	47.70	49.62	49.62	5.83%	4,054
Sep 16, 2026	46.05	47.30	46.05	46.89	46.89	0.84%	25,096
Sep 15, 2026	46.85	47.35	45.80	46.50	46.50	-4.12%	21,107
Sep 14, 2026	49.33	49.33	48.50	48.50	48.50	2.86%	85,609
Sep 11, 2026	47.20	47.43	47.15	47.15	47.15	-0.25%	22,629
Sep 10, 2026	47.20	47.65	46.70	47.27	47.27	-2.41%	61,081
Sep 9, 2026	48.40	48.65	47.60	48.43	48.43	-0.31%	119,285
Sep 8, 2026	48.05	50.10	48.05	48.59	48.59	1.01%	106,050
Sep 7, 2026	48.03	48.85	47.55	48.10	48.10	-0.62%	19,546
Sep 4, 2026	48.35	48.58	47.30	48.40	48.40	0.50%	19,409
Sep 3, 2026	47.75	48.85	47.03	48.16	48.16	2.27%	36,491
Sep 2, 2026	46.15	47.83	46.00	47.09	47.09	2.04%	15,764
Sep 1, 2026	46.05	46.40	45.85	46.15	46.15	-0.22%	12,759
Aug 31, 2026	45.25	46.25	45.25	46.25	46.25	1.66%	148,009
Aug 28, 2026	45.70	46.00	45.28	45.50	45.50	-0.25%	32,105
Aug 27, 2026	44.50	45.75	44.50	45.61	45.61	4.49%	8,976
Aug 26, 2026	43.35	43.65	43.00	43.65	43.65	0.90%	41,535
Aug 25, 2026	42.38	43.68	42.38	43.26	43.26	1.55%	84,070
Aug 24, 2026	41.30	42.65	41.30	42.60	42.60	2.34%	34,464
Aug 21, 2026	41.90	42.10	41.60	41.63	41.63	-0.77%	1,335
Aug 20, 2026	40.60	42.00	40.60	41.95	41.95	3.45%	23,837
Aug 19, 2026	39.85	41.42	39.85	40.55	40.55	-0.45%	18,750
Aug 18, 2026	39.60	41.25	39.60	40.73	40.73	3.02%	32,584
Aug 17, 2026	39.15	39.54	39.15	39.54	39.54	-1.85%	1,687
Aug 14, 2026	39.85	41.25	39.70	40.28	40.28	1.41%	22,031
Aug 13, 2026	40.35	40.65	38.55	39.72	39.72	-3.47%	17,150
Aug 12, 2026	41.13	41.40	41.00	41.15	41.15	0.30%	2,942
Aug 11, 2026	41.43	41.48	40.70	41.03	41.03	-1.64%	72,375
Aug 10, 2026	41.65	41.71	41.40	41.71	41.71	-1.74%	3,272
Aug 7, 2026	43.15	43.15	42.00	42.45	42.45	3.44%	537
Aug 6, 2026	40.70	41.10	40.70	41.04	41.04	1.96%	5,097
Aug 5, 2026	40.23	40.88	40.15	40.25	40.25	1.23%	107,078
Aug 4, 2026	39.20	40.38	39.20	39.76	39.76	1.43%	10,902
Aug 3, 2026	38.55	39.85	38.40	39.20	39.20	1.66%	3,637
Jul 31, 2026	38.80	38.80	38.25	38.56	38.56	-2.96%	18,280
Jul 30, 2026	39.95	40.00	38.85	39.74	39.74	-1.82%	13,271
Jul 29, 2026	39.83	40.60	39.83	40.47	40.47	2.20%	7,859
Jul 28, 2026	38.20	39.60	38.20	39.60	39.60	4.45%	150,889
Jul 27, 2026	37.00	38.55	36.90	37.91	37.91	4.59%	18,900
Jul 24, 2026	35.83	36.25	35.65	36.25	36.25	2.84%	3,082
Jul 23, 2026	36.00	36.10	35.20	35.25	35.25	-4.08%	4,969
Jul 22, 2026	36.10	36.90	36.10	36.75	36.75	0.34%	14,349
Jul 21, 2026	36.50	36.73	36.15	36.63	36.63	-0.88%	7,552
Jul 20, 2026	37.53	37.58	36.70	36.95	36.95	-0.27%	27,425