LON:0GMG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 10, 2026	62.20	62.20	61.10	61.70	61.70	-0.64%	2,171
Nov 9, 2026	61.80	62.70	61.80	62.10	62.10	0.81%	4,728
Nov 6, 2026	63.05	63.05	61.50	61.60	61.60	-3.45%	10,743
Nov 5, 2026	64.70	64.80	63.80	63.80	63.80	-1.39%	29,536
Nov 4, 2026	64.00	65.20	63.70	64.70	64.70	-1.22%	201,438
Nov 3, 2026	64.40	65.50	64.40	65.50	65.50	-2.38%	82,747
Nov 2, 2026	65.30	67.20	65.30	67.10	67.10	1.82%	39,830
Oct 30, 2026	65.90	66.10	65.70	65.90	65.90	0.76%	505
Oct 29, 2026	64.50	65.40	64.50	65.40	65.40	0.15%	1,053
Oct 28, 2026	65.20	65.80	64.90	65.30	65.30	0.46%	1,060
Oct 27, 2026	65.10	65.60	64.50	65.00	65.00	-1.07%	11,337
Oct 26, 2026	66.00	66.00	64.00	65.70	65.70	2.02%	11,400
Oct 23, 2026	62.50	65.90	62.50	64.40	64.40	15.62%	261,357
Oct 22, 2026	56.30	56.70	55.70	55.70	55.70	-1.07%	721
Oct 21, 2026	56.50	56.50	56.20	56.30	56.30	-1.23%	8,780
Oct 20, 2026	56.50	57.10	56.50	57.00	57.00	2.70%	1,204
Oct 19, 2026	55.50	55.50	55.20	55.50	55.50	0.54%	398,015
Oct 16, 2026	56.30	56.40	55.20	55.20	55.20	-0.90%	1,305
Oct 15, 2026	53.85	55.70	53.85	55.70	55.70	1.46%	13,554
Oct 14, 2026	55.10	55.70	54.90	54.90	54.90	1.10%	12,431
Oct 13, 2026	54.50	54.55	53.50	54.30	54.30	0.37%	4,496
Oct 12, 2026	54.10	54.45	53.80	54.10	54.10	-	5,027
Oct 9, 2026	51.80	54.10	51.80	54.10	54.10	5.46%	50,537
Oct 8, 2026	51.70	52.00	51.30	51.30	51.30	-1.16%	4,170
Oct 7, 2026	52.70	52.70	51.80	51.90	51.90	-1.70%	122
Oct 6, 2026	52.70	53.20	52.50	52.80	52.80	4.97%	26,255
Oct 2, 2026	51.10	51.10	50.30	50.30	50.30	-1.57%	6,815
Oct 1, 2026	49.50	51.80	49.50	51.10	51.10	2.30%	327,222
Sep 30, 2026	50.00	50.10	49.40	49.95	49.95	-1.09%	12,640
Sep 29, 2026	50.30	50.60	49.70	50.50	50.50	4.12%	142,182
Sep 28, 2026	49.45	49.45	48.20	48.50	48.50	-1.72%	1,688
Sep 25, 2026	49.50	49.50	49.35	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