LON:0MGH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	-1.48%	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
Apr 7, 2026	42.00	42.27	41.42	42.11	42.11	2.51%	28,218
Apr 2, 2026	40.84	41.96	40.84	41.08	41.08	-1.50%	2,437
Apr 1, 2026	41.80	41.82	41.40	41.70	41.70	3.17%	2,779
Mar 31, 2026	40.40	40.64	40.02	40.42	40.42	-0.10%	92,993
Mar 30, 2026	40.20	40.46	40.18	40.46	40.46	-1.22%	820
Mar 27, 2026	41.57	41.57	40.54	40.96	40.96	-1.21%	1,439
Mar 26, 2026	41.58	41.82	41.14	41.46	41.46	-1.17%	701,948
Mar 25, 2026	42.10	42.30	41.76	41.95	41.95	0.11%	1,819
Mar 24, 2026	41.78	42.46	41.40	41.90	40.73	4.50%	3,239
Mar 23, 2026	40.52	42.72	39.94	40.10	38.98	-3.56%	9,749
Mar 20, 2026	42.30	42.38	41.00	41.58	40.42	-1.34%	3,530
Mar 19, 2026	42.14	42.92	41.78	42.15	40.97	-3.61%	25,619
Mar 18, 2026	43.76	44.05	42.88	43.72	42.50	1.49%	92,253
Mar 17, 2026	42.94	43.40	42.68	43.08	41.88	-0.05%	2,930
Mar 16, 2026	43.08	43.30	42.68	43.10	41.90	0.34%	3,462
Mar 13, 2026	43.36	43.70	42.46	42.96	41.76	-2.14%	5,312
Mar 12, 2026	44.20	44.20	43.70	43.89	42.67	-1.10%	2,788
Mar 11, 2026	44.44	44.50	44.10	44.38	43.14	-1.38%	2,208
Mar 10, 2026	44.98	45.20	44.36	45.00	43.74	3.44%	1,713
Mar 9, 2026	43.64	43.94	43.26	43.50	42.29	-3.75%	6,896
Mar 6, 2026	46.40	46.50	44.32	45.20	43.94	-2.96%	1,455
Mar 5, 2026	46.90	47.26	46.54	46.58	45.28	-0.57%	946
Mar 4, 2026	46.11	46.94	45.92	46.85	45.54	2.18%	2,763
Mar 3, 2026	46.28	46.44	45.40	45.85	44.57	-3.02%	3,922
Mar 2, 2026	47.51	48.16	47.18	47.28	45.96	-3.00%	5,588