LON:0MGL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 2, 2026	11.92	12.02	11.84	12.05	12.05	1.26%	4,718
Sep 1, 2026	11.97	12.00	11.86	11.90	11.90	-0.67%	60
Aug 31, 2026	12.04	12.04	11.98	11.98	11.98	-	1,177
Aug 28, 2026	12.02	12.06	11.86	11.98	11.98	0.34%	20
Aug 27, 2026	12.14	12.18	11.94	11.94	11.94	-2.45%	30
Aug 26, 2026	12.10	12.24	12.08	12.24	12.24	1.49%	2,026
Aug 25, 2026	12.02	12.08	11.96	12.06	12.06	0.50%	1,203
Aug 24, 2026	12.02	12.02	11.94	12.00	12.00	0.50%	48
Aug 21, 2026	11.91	11.96	11.92	11.94	11.94	-0.17%	21
Aug 20, 2026	11.97	12.04	11.96	11.96	11.96	-0.33%	13
Aug 19, 2026	12.00	12.04	11.96	12.00	12.00	0.33%	56
Aug 18, 2026	11.87	12.00	11.82	11.96	11.96	0.67%	702
Aug 17, 2026	12.00	12.06	11.88	11.88	11.88	-1.33%	163
Aug 14, 2026	12.06	12.16	12.02	12.04	12.04	0.08%	21
Aug 13, 2026	12.02	12.06	12.00	12.03	12.03	0.25%	2,088
Aug 12, 2026	11.91	12.08	11.92	12.00	12.00	0.50%	60
Aug 11, 2026	11.95	12.00	11.94	11.94	11.94	-0.17%	18
Aug 10, 2026	12.00	12.04	11.96	11.96	11.96	-0.66%	29
Aug 7, 2026	12.04	12.10	12.00	12.04	12.04	-	1,065
Aug 6, 2026	11.87	12.12	11.98	12.04	12.04	1.18%	1,054
Aug 5, 2026	11.83	11.96	11.84	11.90	11.90	0.17%	5,109
Aug 4, 2026	11.95	11.94	11.84	11.88	11.88	-0.50%	24
Aug 3, 2026	12.08	12.20	11.94	11.94	11.94	-1.97%	1,073
Jul 31, 2026	12.02	12.18	11.94	12.18	12.18	1.50%	1,060
Jul 30, 2026	12.08	12.10	12.00	12.00	12.00	0.17%	11
Jul 29, 2026	11.93	12.06	11.90	11.98	11.98	-0.66%	1,160
Jul 28, 2026	12.08	12.08	12.04	12.06	12.06	-0.17%	4
Jul 27, 2026	12.10	12.20	12.02	12.08	12.08	1.51%	4,186
Jul 24, 2026	11.87	11.92	11.86	11.90	11.90	0.08%	166
Jul 23, 2026	11.91	11.96	11.89	11.89	11.89	-0.92%	66
Jul 22, 2026	12.04	12.10	12.00	12.00	12.00	-0.66%	3
Jul 21, 2026	12.00	12.08	11.96	12.08	12.08	1.00%	364
Jul 20, 2026	11.89	11.96	11.86	11.96	11.96	-	36
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