LON:0MGG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2026	17.47	17.50	17.40	17.45	17.45	0.09%	533
May 12, 2026	17.33	17.47	17.33	17.43	17.43	0.58%	1,404
May 11, 2026	17.36	17.43	17.31	17.33	17.33	-1.03%	202
May 8, 2026	17.52	17.57	17.37	17.51	17.51	-0.03%	3,945
May 7, 2026	17.90	17.53	17.42	17.52	17.52	-1.70%	22,306
May 6, 2026	17.69	17.95	17.82	17.82	17.82	1.44%	24,843
May 5, 2026	17.43	17.61	17.52	17.56	17.56	2.00%	20,007
May 4, 2026	17.81	17.81	17.22	17.22	17.22	-2.49%	20,002
Apr 30, 2026	17.17	17.69	17.34	17.66	17.66	2.67%	32,496
Apr 29, 2026	17.28	17.34	17.11	17.20	17.20	-0.28%	26,022
Apr 28, 2026	17.51	17.63	17.25	17.25	17.25	-0.24%	20,000
Apr 27, 2026	17.62	17.79	17.29	17.29	17.29	-2.65%	6
Apr 24, 2026	18.29	17.76	17.33	17.76	17.76	-8.22%	37,181
Apr 23, 2026	19.21	19.35	19.35	19.35	19.35	0.31%	3
Apr 22, 2026	19.22	19.29	19.29	19.29	19.29	0.63%	138,002
Apr 21, 2026	19.44	19.38	19.17	19.17	19.17	-2.09%	1,180
Apr 20, 2026	19.56	19.60	19.53	19.58	19.58	0.01%	2
Apr 17, 2026	19.52	19.58	19.34	19.58	19.58	1.18%	4,796
Apr 16, 2026	19.45	19.48	19.35	19.35	19.35	0.42%	4
Apr 15, 2026	19.91	19.91	19.24	19.27	19.27	-3.17%	2,058
Apr 14, 2026	19.83	19.90	19.90	19.90	19.90	-1.09%	10
Apr 13, 2026	20.05	20.12	20.12	20.12	20.12	-0.49%	2
Apr 10, 2026	19.85	20.24	20.22	20.22	20.22	1.46%	2,225
Apr 9, 2026	19.62	19.93	19.39	19.93	19.93	0.86%	19
Apr 8, 2026	19.91	20.06	19.65	19.76	19.76	2.12%	7
Apr 7, 2026	19.41	19.47	19.34	19.35	19.35	0.36%	14
Apr 2, 2026	19.12	19.30	19.05	19.28	19.28	-0.09%	10,036
Apr 1, 2026	19.05	19.45	19.24	19.30	19.30	2.59%	1,721
Mar 31, 2026	19.22	19.20	18.81	18.81	18.81	-4.08%	8,949
Mar 30, 2026	19.45	19.61	19.61	19.61	19.61	0.56%	3
Mar 27, 2026	19.56	19.63	19.50	19.50	19.50	-0.05%	5
Mar 26, 2026	19.36	19.51	19.51	19.51	19.51	1.35%	5
Mar 25, 2026	19.12	19.53	19.25	19.25	19.25	1.10%	27
Mar 24, 2026	18.81	19.04	19.04	19.04	19.04	0.53%	4
Mar 23, 2026	18.03	19.09	17.98	18.94	18.94	1.45%	17,688
Mar 20, 2026	18.77	18.67	18.65	18.67	18.67	-2.05%	4
Mar 19, 2026	19.30	19.06	19.06	19.06	18.68	-2.46%	8
Mar 18, 2026	19.54	19.54	19.54	19.54	19.15	-1.71%	-
Mar 17, 2026	19.62	19.88	19.88	19.88	19.48	0.96%	1
Mar 16, 2026	19.48	19.75	19.43	19.69	19.30	1.42%	4,966
Mar 13, 2026	19.34	19.53	19.26	19.42	19.03	-0.18%	8,647
Mar 12, 2026	19.13	19.45	19.33	19.45	19.06	2.37%	1,782
Mar 11, 2026	18.89	19.00	19.00	19.00	18.62	-0.78%	4
Mar 10, 2026	19.19	19.41	19.15	19.15	18.77	0.21%	41,932
Mar 9, 2026	19.13	19.18	19.11	19.11	18.73	-1.49%	5,010
Mar 6, 2026	19.64	19.46	19.40	19.40	19.01	-0.49%	12
Mar 5, 2026	19.50	19.50	19.50	19.50	19.11	-1.32%	-
Mar 4, 2026	19.37	19.88	19.55	19.76	19.36	0.53%	16,109
Mar 3, 2026	19.64	19.72	19.32	19.65	19.26	-1.26%	3
Mar 2, 2026	20.10	20.30	19.90	19.90	19.50	-3.49%	3