LON:0MGL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2026	11.89	11.98	11.82	11.96	11.96	0.50%	179
Jul 16, 2026	11.85	11.90	11.54	11.90	11.90	0.34%	7
Jul 15, 2026	11.91	11.92	11.76	11.86	11.86	-1.00%	24
Jul 14, 2026	12.02	12.02	11.92	11.98	11.98	-0.83%	3,509
Jul 13, 2026	12.12	12.10	12.04	12.08	12.08	-	6
Jul 10, 2026	12.26	12.26	12.06	12.08	12.08	-0.98%	3
Jul 9, 2026	12.12	12.20	12.14	12.20	12.20	0.16%	3
Jul 8, 2026	12.36	12.36	12.18	12.18	12.18	-1.85%	41
Jul 7, 2026	12.41	12.48	12.30	12.41	12.41	-0.40%	1,065
Jul 6, 2026	12.18	12.54	12.38	12.46	12.46	-	129
Jul 3, 2026	12.41	12.46	12.38	12.46	12.46	0.81%	8
Jul 2, 2026	12.30	12.36	12.18	12.36	12.36	0.82%	429
Jul 1, 2026	12.10	12.26	11.90	12.26	12.26	1.83%	16
Jun 30, 2026	11.87	12.12	12.00	12.04	12.04	-0.50%	12
Jun 29, 2026	12.00	12.10	11.86	12.10	12.10	2.02%	2,917
Jun 26, 2026	11.67	11.86	11.60	11.86	11.86	1.89%	10
Jun 25, 2026	11.97	11.94	11.64	11.64	11.64	-2.84%	121
Jun 24, 2026	12.16	12.18	11.90	11.98	11.98	-1.48%	25
Jun 23, 2026	12.28	12.30	12.10	12.16	12.16	-1.93%	206
Jun 22, 2026	12.51	12.56	12.32	12.40	12.40	-1.55%	18,416
Jun 19, 2026	12.38	12.60	12.44	12.59	12.59	1.57%	35,259
Jun 18, 2026	12.63	12.58	12.38	12.40	12.40	-2.05%	4
Jun 17, 2026	12.69	12.72	12.60	12.66	12.66	0.32%	664
Jun 16, 2026	12.49	12.64	12.44	12.62	12.62	1.28%	71
Jun 15, 2026	12.41	12.50	12.40	12.46	12.46	0.81%	4,972
Jun 12, 2026	12.57	12.60	12.20	12.36	12.36	-1.59%	2,038
Jun 11, 2026	12.71	12.68	12.56	12.56	12.56	-1.26%	7
Jun 10, 2026	12.71	12.72	12.54	12.72	12.72	-	557
Jun 9, 2026	12.80	13.02	12.72	12.72	12.72	-	237
Jun 8, 2026	12.00	12.80	12.02	12.72	12.72	10.23%	3,835
Jun 5, 2026	11.50	11.58	11.46	11.54	11.54	1.23%	83
Jun 4, 2026	11.34	11.44	11.32	11.40	11.40	0.71%	7,955
Jun 3, 2026	11.38	11.48	11.32	11.32	11.32	-1.57%	43
Jun 2, 2026	11.61	11.64	11.50	11.50	11.50	-0.52%	106
Jun 1, 2026	11.58	11.62	11.50	11.56	11.56	-0.17%	34
May 29, 2026	11.56	11.66	11.52	11.58	11.58	0.87%	237
May 28, 2026	11.54	11.56	11.48	11.48	11.48	-0.52%	21
May 27, 2026	11.42	11.56	11.42	11.54	11.54	1.58%	52
May 26, 2026	11.42	11.52	11.36	11.36	11.36	-1.05%	51
May 25, 2026	11.64	11.64	11.48	11.48	11.48	-0.26%	55
May 22, 2026	11.54	11.58	11.50	11.51	11.51	-0.43%	33
May 21, 2026	11.46	11.56	11.46	11.56	11.56	1.40%	1,215
May 20, 2026	11.50	11.52	11.40	11.40	11.40	-1.21%	1,502
May 19, 2026	11.63	11.68	11.54	11.54	11.54	-0.86%	1,101
May 18, 2026	11.61	11.64	11.44	11.64	11.64	-	641
May 15, 2026	11.58	11.70	11.60	11.64	11.64	-0.34%	2,168
May 14, 2026	11.42	11.68	11.42	11.68	11.68	2.64%	129
May 13, 2026	11.36	11.38	11.32	11.38	11.38	1.43%	1,822
May 12, 2026	11.42	11.48	11.20	11.22	11.22	-2.60%	225,326
May 11, 2026	11.42	11.56	11.42	11.52	11.52	0.70%	290