LON:0MGH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 6, 2026	49.58	51.00	49.58	50.48	50.48	3.30%	11,039
May 5, 2026	48.94	49.20	48.67	48.86	48.86	-1.61%	12,066
May 4, 2026	49.72	50.40	48.96	49.66	49.66	-1.17%	3,388
Apr 30, 2026	49.94	50.65	49.87	50.25	50.25	0.51%	9,794
Apr 29, 2026	50.95	51.05	49.38	50.00	50.00	-1.19%	4,322
Apr 28, 2026	51.85	51.85	50.55	50.60	50.60	-3.78%	9,429
Apr 27, 2026	52.80	54.20	51.83	52.59	52.59	5.25%	10,187
Apr 24, 2026	49.16	51.20	48.60	49.97	49.97	10.25%	17,798
Apr 23, 2026	44.36	45.36	44.32	45.32	45.32	2.12%	13,877
Apr 22, 2026	45.41	45.41	44.36	44.38	44.38	-2.70%	5,876
Apr 21, 2026	45.90	45.90	45.26	45.61	45.61	0.02%	5,151
Apr 20, 2026	45.53	45.80	44.88	45.60	45.60	0.84%	3,873
Apr 17, 2026	45.22	46.30	45.00	45.22	45.22	-0.58%	3,334
Apr 16, 2026	46.28	46.38	45.00	45.49	45.49	-2.28%	4,723
Apr 15, 2026	46.94	47.15	46.16	46.55	46.55	-1.47%	4,928
Apr 14, 2026	46.92	47.48	46.92	47.25	47.24	0.65%	3,477
Apr 13, 2026	46.36	46.94	46.36	46.94	46.94	-0.87%	6,838
Apr 10, 2026	45.88	47.68	45.88	47.35	47.35	2.81%	3,710
Apr 9, 2026	45.12	46.16	45.02	46.06	46.06	2.22%	4,075
Apr 8, 2026	44.16	45.28	44.10	45.06	45.06	7.01%	28,623