LON:0GMG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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