LON:0MGH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 10, 2026	50.90	51.65	50.60	50.60	50.60	1.24%	11,174
Nov 9, 2026	49.26	50.10	48.76	49.98	49.98	2.75%	944
Nov 6, 2026	49.00	49.24	48.44	48.64	48.64	-1.82%	840
Nov 5, 2026	50.30	50.45	49.08	49.54	49.54	-	17,210
Nov 4, 2026	48.53	49.68	48.53	49.54	49.54	1.56%	4,404
Nov 3, 2026	47.92	49.00	47.92	48.78	48.78	0.95%	4,293
Nov 2, 2026	46.48	48.42	46.48	48.32	48.32	5.00%	3,302
Oct 30, 2026	46.08	46.36	45.54	46.02	46.02	-1.24%	2,732
Oct 29, 2026	46.49	46.80	46.48	46.60	46.60	-0.13%	1,275
Oct 28, 2026	46.88	47.20	46.63	46.66	46.66	0.52%	5,180
Oct 27, 2026	46.88	46.99	46.26	46.42	46.42	-1.28%	3,252
Oct 26, 2026	47.06	47.94	47.02	47.02	47.02	2.04%	3,105
Oct 23, 2026	49.17	49.17	45.62	46.08	46.08	-13.79%	14,966
Oct 22, 2026	52.75	53.45	52.75	53.45	53.45	-0.51%	432
Oct 21, 2026	53.45	53.95	53.45	53.73	53.73	0.99%	236
Oct 20, 2026	52.05	53.35	52.05	53.20	53.20	0.47%	43,357
Oct 19, 2026	53.50	53.50	52.80	52.95	52.95	-2.58%	3,518
Oct 16, 2026	54.20	54.65	54.20	54.35	54.35	2.16%	16,970
Oct 15, 2026	53.15	53.30	52.55	53.20	53.20	-2.83%	5,407
Oct 14, 2026	54.35	55.20	53.90	54.75	54.75	1.86%	8,769
Oct 13, 2026	54.63	54.80	53.70	53.75	53.75	-1.38%	18,407
Oct 12, 2026	54.35	54.50	53.70	54.50	54.50	0.93%	457
Oct 9, 2026	56.00	56.00	53.83	54.00	54.00	-3.14%	2,147
Oct 8, 2026	54.60	56.03	54.50	55.75	55.75	-1.85%	6,608
Oct 7, 2026	58.00	58.30	56.75	56.80	56.80	-3.15%	1,097
Oct 6, 2026	58.60	59.40	58.60	58.65	58.65	2.09%	4,558
Oct 5, 2026	57.20	57.90	57.15	57.45	57.45	0.52%	1,056
Oct 2, 2026	58.00	58.05	57.15	57.15	57.15	0.18%	1,570
Oct 1, 2026	57.20	58.25	57.05	57.05	57.05	-2.14%	39,222
Sep 30, 2026	59.08	59.08	58.25	58.30	58.30	-0.21%	5,445
Sep 29, 2026	58.83	59.20	58.35	58.43	58.43	-0.47%	841
Sep 28, 2026	59.30	59.30	58.55	58.70	58.70	-0.76%	2,322
Sep 25, 2026	59.70	60.35	59.15	59.15	59.15	0.68%	11,355
Sep 24, 2026	61.10	61.10	58.70	58.75	58.75	-8.63%	8,903
Sep 23, 2026	65.20	65.20	63.65	64.30	64.30	-2.28%	12,332
Sep 22, 2026	64.23	65.80	64.10	65.80	65.80	5.20%	677
Sep 21, 2026	63.70	63.95	62.55	62.55	62.55	-1.18%	245,113
Sep 18, 2026	63.53	63.60	62.41	63.30	63.30	-0.24%	1,932
Sep 17, 2026	62.90	64.00	62.50	63.45	63.45	2.50%	2,588
Sep 16, 2026	61.63	62.10	61.20	61.90	61.90	1.48%	1,495
Sep 15, 2026	60.35	61.70	59.95	61.00	61.00	0.29%	5,491
Sep 14, 2026	62.40	62.40	60.60	60.83	60.83	-1.60%	672
Sep 11, 2026	61.73	62.50	60.90	61.81	61.81	2.59%	1,220
Sep 10, 2026	60.20	60.30	59.55	60.25	60.25	0.09%	2,484
Sep 9, 2026	61.35	61.45	59.85	60.20	60.20	-2.67%	668
Sep 8, 2026	61.20	62.20	61.20	61.85	61.85	1.14%	64,237
Sep 7, 2026	61.60	61.85	60.85	61.15	61.15	0.08%	6,975
Sep 4, 2026	61.58	61.85	59.90	61.10	61.10	-0.89%	76,178
Sep 3, 2026	60.35	61.75	59.85	61.65	61.65	3.01%	27,378
Sep 2, 2026	61.50	61.50	59.75	59.85	59.85	-3.93%	730