LON:0MG1 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	44.15	44.55	43.50	43.65	43.65	-1.13%	5,432
Jun 1, 2026	44.70	44.71	43.95	44.15	44.15	-1.01%	19,162
May 29, 2026	44.55	44.85	44.55	44.60	44.60	1.13%	769
May 28, 2026	44.15	44.55	44.05	44.10	44.10	-0.23%	464
May 27, 2026	43.78	44.65	43.75	44.20	44.20	0.80%	4,130
May 26, 2026	43.83	44.05	43.80	43.85	43.85	-0.57%	2,211
May 25, 2026	44.05	44.15	44.00	44.10	44.10	0.63%	1,067
May 22, 2026	44.10	44.40	43.65	43.83	43.83	-0.74%	2,513
May 21, 2026	44.10	44.45	43.95	44.15	44.15	-0.11%	11,836
May 20, 2026	43.68	44.20	43.80	44.20	44.20	0.57%	1,633
May 19, 2026	42.65	44.10	42.80	43.95	43.95	2.81%	1,304
May 18, 2026	42.20	42.90	41.65	42.75	42.75	-0.23%	1,003
May 15, 2026	42.30	42.85	42.15	42.85	42.85	1.06%	2,529
May 14, 2026	41.88	42.45	42.00	42.40	42.40	1.56%	714
May 13, 2026	41.48	41.75	41.00	41.75	41.75	0.60%	542
May 12, 2026	41.28	41.70	41.35	41.50	41.50	-0.60%	2,998
May 11, 2026	41.93	42.40	41.65	41.75	41.75	-0.95%	3,212
May 8, 2026	42.20	42.75	41.95	42.15	42.15	-1.98%	4,142
May 7, 2026	42.65	43.40	42.85	43.00	43.00	1.30%	1,556
May 6, 2026	41.18	42.45	41.10	42.45	42.45	3.32%	2,747
May 5, 2026	41.88	42.75	40.90	41.09	41.09	-2.64%	24,648
May 4, 2026	42.85	42.85	41.75	42.20	42.20	-1.06%	2,875
Apr 30, 2026	42.30	42.75	41.45	42.65	42.65	-1.73%	437
Apr 29, 2026	44.15	44.00	43.00	43.40	43.40	-1.81%	3,733
Apr 28, 2026	44.65	44.50	44.15	44.20	44.20	-0.79%	7,233
Apr 27, 2026	44.30	44.90	44.25	44.55	44.55	0.11%	2,159
Apr 24, 2026	45.83	45.80	44.30	44.50	44.50	-3.16%	2,325
Apr 23, 2026	46.75	46.70	45.95	45.95	45.95	-1.18%	2,089
Apr 22, 2026	46.85	46.80	46.45	46.50	46.50	-1.27%	877
Apr 21, 2026	47.18	47.40	47.00	47.10	47.10	0.32%	4,455
Apr 20, 2026	47.23	47.45	46.95	46.95	46.95	-1.68%	15,776
Apr 17, 2026	46.70	47.85	46.60	47.75	47.75	1.98%	1,799
Apr 16, 2026	46.40	46.83	46.30	46.83	46.82	1.90%	16,346
Apr 15, 2026	45.93	46.25	45.80	45.95	45.95	0.66%	1,071
Apr 14, 2026	45.13	45.95	45.50	45.65	45.65	0.88%	1,864
Apr 13, 2026	45.43	45.40	45.10	45.25	45.25	-0.98%	1,985
Apr 10, 2026	45.13	45.95	45.05	45.70	45.70	2.01%	155
Apr 9, 2026	45.18	45.30	44.80	44.80	44.80	-1.28%	1,096
Apr 8, 2026	44.40	45.55	44.80	45.38	45.38	4.32%	15,006
Apr 7, 2026	43.33	44.15	43.05	43.50	43.50	2.23%	2,750
Apr 2, 2026	42.65	43.20	42.10	42.55	42.55	-2.18%	3,611
Apr 1, 2026	44.25	44.40	43.35	43.50	43.50	-0.11%	242
Mar 31, 2026	43.38	43.65	43.35	43.55	43.55	2.23%	2,183
Mar 30, 2026	42.50	42.60	42.35	42.60	42.60	-0.35%	1,114
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