LON:0GMG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 2, 2026	46.15	47.83	46.00	47.83	47.83	3.63%	10,316
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
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