LON:0MGH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2026	54.33	54.33	53.55	54.00	54.00	-0.60%	1,639
Jul 16, 2026	53.95	54.75	53.80	54.33	54.33	1.07%	6,919
Jul 15, 2026	52.65	54.30	52.65	53.75	53.75	2.28%	2,791
Jul 14, 2026	51.75	52.55	51.75	52.55	52.55	0.77%	293
Jul 13, 2026	51.70	52.35	51.20	52.15	52.15	0.44%	5,179
Jul 10, 2026	51.70	52.45	51.50	51.92	51.92	1.37%	1,998
Jul 9, 2026	51.00	51.85	50.95	51.22	51.22	0.59%	979
Jul 8, 2026	51.65	51.95	50.65	50.92	50.92	-3.60%	5,395
Jul 7, 2026	53.80	53.80	52.20	52.82	52.82	-1.73%	7,777
Jul 6, 2026	54.33	54.35	53.35	53.75	53.75	-1.35%	5,569
Jul 3, 2026	54.55	54.65	54.10	54.49	54.49	2.91%	1,864
Jul 2, 2026	52.95	54.05	52.25	52.95	52.95	-2.28%	30,895
Jul 1, 2026	54.80	54.80	53.55	54.19	54.19	-2.18%	43,328
Jun 30, 2026	55.20	55.80	55.00	55.40	55.40	0.80%	5,038
Jun 29, 2026	55.30	55.55	54.70	54.96	54.96	-0.56%	18,039
Jun 26, 2026	55.55	56.15	55.10	55.27	55.27	-2.01%	8,340
Jun 25, 2026	54.75	56.40	54.35	56.40	56.40	2.66%	3,061
Jun 24, 2026	55.00	55.50	54.10	54.94	54.94	-0.13%	37,896
Jun 23, 2026	55.93	55.93	54.75	55.01	55.01	-0.39%	6,130
Jun 22, 2026	55.15	55.75	54.85	55.23	55.23	0.27%	91,375
Jun 18, 2026	55.75	55.75	54.70	55.08	55.08	-2.20%	2,871
Jun 17, 2026	56.55	56.85	56.05	56.32	56.32	-2.27%	5,299
Jun 16, 2026	58.10	58.33	56.95	57.63	57.62	-0.35%	7,601
Jun 15, 2026	56.55	58.55	56.55	57.83	57.83	5.50%	7,800
Jun 12, 2026	55.60	55.60	54.10	54.81	54.81	0.39%	4,815
Jun 11, 2026	54.40	54.90	54.35	54.60	54.60	-0.61%	8,761
Jun 10, 2026	55.60	55.65	54.30	54.93	54.93	-2.56%	9,164
Jun 9, 2026	56.45	56.80	55.70	56.38	56.38	0.80%	5,844
Jun 8, 2026	55.90	56.45	55.35	55.93	55.93	-3.12%	61,931
Jun 5, 2026	57.90	58.15	57.15	57.73	57.73	-2.71%	2,735
Jun 4, 2026	60.10	60.10	58.75	59.34	59.34	-1.07%	10,028
Jun 3, 2026	61.00	61.00	58.85	59.98	59.98	-1.32%	7,750
Jun 2, 2026	58.90	61.65	58.90	60.79	60.79	5.84%	8,293
Jun 1, 2026	56.83	59.45	56.75	57.43	57.43	7.83%	16,107
May 29, 2026	52.18	54.25	51.98	53.27	53.27	0.73%	11,554
May 28, 2026	53.15	53.53	52.30	52.88	52.88	-1.84%	3,294
May 27, 2026	53.30	54.13	53.30	53.87	53.87	2.52%	6,422
May 26, 2026	52.10	52.95	52.10	52.54	52.54	2.73%	14,355
May 25, 2026	50.10	51.35	50.10	51.15	51.14	2.70%	5,794
May 22, 2026	50.30	50.30	49.18	49.80	49.80	-0.03%	4,353
May 21, 2026	50.10	50.30	49.34	49.82	49.81	0.24%	19,371
May 20, 2026	49.76	50.40	49.46	49.69	49.69	-0.97%	2,365
May 19, 2026	50.75	50.90	49.40	50.18	50.18	-0.83%	11,980
May 18, 2026	50.40	51.20	49.76	50.60	50.60	-1.90%	1,736
May 15, 2026	51.80	51.85	51.10	51.58	51.58	-0.28%	4,316
May 13, 2026	52.00	52.13	51.40	51.73	51.73	-0.35%	7,917
May 12, 2026	51.70	52.25	51.35	51.91	51.91	1.47%	2,299
May 11, 2026	51.40	52.15	50.90	51.16	51.16	-0.97%	8,481
May 8, 2026	51.95	51.95	51.10	51.66	51.66	-2.16%	9,056
May 7, 2026	50.98	53.60	50.85	52.80	52.80	4.60%	18,768