LON:0MGL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2026	11.24	11.24	11.18	11.16	11.16	-0.53%	413
Sep 24, 2026	11.13	11.24	11.14	11.22	11.22	0.72%	456
Sep 23, 2026	11.24	11.26	11.12	11.14	11.14	-1.42%	482
Sep 22, 2026	11.42	11.50	11.30	11.30	11.30	-1.22%	647
Sep 21, 2026	11.40	11.50	11.40	11.44	11.44	0.35%	41
Sep 18, 2026	11.52	11.56	11.40	11.40	11.40	-1.21%	5,049
Sep 17, 2026	11.63	11.66	11.50	11.54	11.54	-0.86%	67
Sep 16, 2026	11.69	11.76	11.64	11.64	11.64	-0.51%	16
Sep 15, 2026	11.65	11.78	11.66	11.70	11.70	0.52%	2,763
Sep 14, 2026	11.79	11.86	11.64	11.64	11.64	-1.19%	108
Sep 11, 2026	11.61	11.78	11.62	11.78	11.78	1.03%	486
Sep 10, 2026	11.61	11.70	11.60	11.66	11.66	0.52%	6,447
Sep 9, 2026	11.71	11.74	11.60	11.60	11.60	-1.19%	6,017
Sep 8, 2026	11.87	11.88	11.64	11.74	11.74	-1.34%	554
Sep 7, 2026	12.06	12.08	11.90	11.90	11.90	-1.65%	50
Sep 4, 2026	12.24	12.26	12.10	12.10	12.10	-1.31%	27
Sep 3, 2026	12.08	12.26	12.06	12.26	12.26	2.00%	62
Sep 2, 2026	11.91	12.02	11.84	12.02	12.02	1.01%	4,723
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