LON:0MG1 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	43.38	43.55	42.45	42.75	42.75	-1.27%	1,243
Mar 26, 2026	43.28	43.40	42.75	43.30	43.30	0.12%	403
Mar 25, 2026	43.13	43.55	43.25	43.25	43.25	-	493
Mar 24, 2026	43.23	43.55	43.00	43.25	43.25	-1.48%	17,095
Mar 23, 2026	42.15	44.15	41.85	43.90	43.90	1.86%	1,807
Mar 20, 2026	44.10	44.20	42.95	43.10	43.10	-2.71%	3,466
Mar 19, 2026	44.00	44.35	43.25	44.30	44.30	-0.11%	7,846
Mar 18, 2026	44.50	45.15	44.35	44.35	44.35	3.99%	10,417
Mar 17, 2026	42.55	42.73	41.75	42.65	42.65	0.59%	433
Mar 16, 2026	42.70	42.85	41.90	42.40	42.40	-0.47%	3,359
Mar 13, 2026	42.60	42.90	42.25	42.60	42.60	-0.81%	2,433
Mar 12, 2026	42.70	43.20	42.70	42.95	42.95	-0.46%	2,189
Mar 11, 2026	43.83	43.55	42.75	43.15	43.15	-1.71%	5,391
Mar 10, 2026	44.10	44.20	43.70	43.90	43.90	2.33%	1,357
Mar 9, 2026	42.55	43.10	42.45	42.90	42.90	-1.94%	4,358
Mar 6, 2026	43.58	44.13	43.65	43.75	43.75	0.23%	65,928
Mar 5, 2026	42.55	44.05	42.30	43.65	43.65	2.11%	35,368
Mar 4, 2026	43.23	43.50	42.50	42.75	42.75	-1.50%	1,292
Mar 3, 2026	44.25	44.35	43.10	43.40	43.40	-2.36%	939
Mar 2, 2026	45.33	45.55	44.45	44.45	44.45	-4.51%	1,076
Feb 27, 2026	46.20	46.55	45.80	46.55	46.55	0.76%	388
Feb 26, 2026	45.23	46.20	45.50	46.20	46.20	3.59%	12,998
Feb 25, 2026	44.90	45.05	44.60	44.60	44.60	-1.44%	778
Feb 24, 2026	45.03	45.30	44.85	45.25	45.25	0.67%	112,097
Feb 23, 2026	45.13	45.30	44.85	44.95	44.95	-0.22%	1,293
Feb 20, 2026	45.03	45.25	44.70	45.05	45.05	0.45%	916
Feb 19, 2026	44.90	45.00	44.75	44.85	44.85	0.11%	360
Feb 18, 2026	44.60	44.85	44.30	44.80	44.80	1.36%	52
Feb 17, 2026	43.38	44.65	43.65	44.20	44.20	1.96%	1,970
Feb 16, 2026	44.80	44.90	43.35	43.35	43.35	-2.14%	1,096
Feb 13, 2026	44.40	44.45	43.23	44.30	44.30	1.37%	3,714
Feb 12, 2026	41.63	45.25	41.25	43.70	43.70	5.68%	9,196
Feb 11, 2026	41.88	41.85	41.20	41.35	41.35	-1.43%	4,741
Feb 10, 2026	42.00	42.25	41.80	41.95	41.95	0.11%	1,280
Feb 9, 2026	42.10	42.35	41.60	41.91	41.90	-0.46%	4,395
Feb 6, 2026	42.00	42.10	41.50	42.10	42.10	-0.12%	1,132
Feb 5, 2026	41.78	42.15	41.60	42.15	42.15	1.11%	17
Feb 4, 2026	40.60	41.90	41.20	41.69	41.69	2.17%	16,706
Feb 3, 2026	41.48	41.60	40.55	40.80	40.80	-0.49%	121
Feb 2, 2026	41.33	41.50	41.00	41.00	41.00	-1.32%	155
Jan 30, 2026	40.90	42.00	40.80	41.55	41.55	0.97%	105
Jan 29, 2026	40.95	41.60	40.95	41.15	41.15	0.37%	162
Jan 28, 2026	41.28	41.45	40.50	41.00	41.00	-0.85%	7,802
Jan 27, 2026	42.70	42.75	40.80	41.35	41.35	1.97%	33,436
Jan 26, 2026	40.55	40.75	40.25	40.55	40.55	-0.86%	205
Jan 23, 2026	41.03	41.10	40.70	40.90	40.90	-0.12%	4
Jan 22, 2026	40.90	41.25	40.50	40.95	40.95	1.61%	43,055
Jan 21, 2026	40.10	40.30	39.95	40.30	40.30	0.27%	164
Jan 20, 2026	40.80	40.90	40.00	40.19	40.19	-2.09%	4,534
Jan 19, 2026	40.65	41.20	40.50	41.05	41.05	-0.97%	392