LON:0MGP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	54.90	55.20	53.90	54.70	54.70	-0.36%	1,162
Jun 2, 2026	55.45	56.20	54.60	54.90	54.90	-1.26%	120,606
Jun 1, 2026	56.30	56.90	55.00	55.60	55.60	-0.18%	258
May 29, 2026	57.60	59.80	57.20	58.10	55.70	-1.02%	108
May 28, 2026	58.45	59.50	58.10	58.70	56.28	0.69%	3
May 27, 2026	57.30	58.80	57.60	58.30	55.89	0.87%	4
May 26, 2026	58.15	58.40	57.80	57.80	55.41	-1.70%	7
May 25, 2026	58.90	59.00	57.60	58.80	56.37	0.17%	5
May 22, 2026	58.35	58.80	58.10	58.70	56.28	1.21%	30,922
May 21, 2026	57.70	58.40	57.70	58.00	55.60	0.52%	265,124
May 20, 2026	57.50	57.70	56.50	57.70	55.32	0.70%	4
May 19, 2026	57.20	57.80	56.00	57.30	54.93	0.17%	264,675
May 18, 2026	57.80	57.90	56.70	57.20	54.84	-1.55%	22
May 15, 2026	57.80	58.20	56.90	58.10	55.70	-	1,370
May 14, 2026	57.50	58.30	56.50	58.10	55.70	0.87%	1
May 13, 2026	57.20	57.80	56.20	57.60	55.22	1.23%	1,660
May 12, 2026	57.00	57.30	55.50	56.90	54.55	-0.35%	794
May 11, 2026	57.40	58.00	56.90	57.10	54.74	-0.52%	50
May 8, 2026	57.90	59.50	56.80	57.40	55.03	-2.55%	560
May 7, 2026	58.75	58.90	57.50	58.90	56.47	0.34%	12
May 6, 2026	59.05	58.70	57.20	58.70	56.28	0.69%	499
May 5, 2026	58.15	58.80	58.20	58.30	55.89	-0.68%	14
May 4, 2026	58.50	59.80	58.00	58.70	56.28	0.86%	10
Apr 30, 2026	57.60	58.55	57.90	58.20	55.80	0.17%	784
Apr 29, 2026	59.15	60.30	58.10	58.10	55.70	-1.36%	44,707
Apr 28, 2026	58.95	59.00	57.30	58.90	56.47	-1.01%	2
Apr 27, 2026	59.15	60.80	59.40	59.50	57.04	0.34%	1,327
Apr 24, 2026	58.35	59.30	57.30	59.30	56.85	1.02%	358
Apr 23, 2026	57.80	59.10	57.80	58.70	56.28	1.73%	2,263
Apr 22, 2026	57.70	58.10	56.60	57.70	55.32	-0.35%	7
Apr 21, 2026	57.30	58.10	57.10	57.90	55.51	1.05%	6
Apr 20, 2026	58.05	58.20	57.00	57.30	54.93	-1.38%	125
Apr 17, 2026	58.05	58.20	56.70	58.10	55.70	0.69%	5
Apr 16, 2026	57.40	58.20	56.80	57.70	55.32	-0.17%	3
Apr 15, 2026	57.80	58.20	57.70	57.80	55.41	0.87%	24
Apr 14, 2026	57.20	58.20	57.10	57.30	54.93	0.35%	155
Apr 13, 2026	57.10	57.10	56.00	57.10	54.74	-0.17%	56,974
Apr 10, 2026	57.20	57.60	57.00	57.20	54.84	-	1,324
Apr 9, 2026	56.80	57.20	56.60	57.20	54.84	1.42%	188
Apr 8, 2026	54.75	56.40	54.60	56.40	54.07	3.30%	176
Apr 7, 2026	53.80	55.20	54.30	54.60	52.34	-0.36%	353
Apr 2, 2026	53.30	55.50	54.10	54.80	52.54	1.11%	44
Apr 1, 2026	53.50	54.50	52.90	54.20	51.96	0.93%	116
Mar 31, 2026	53.70	54.10	53.60	53.70	51.48	0.94%	16
Mar 30, 2026	52.70	53.80	52.20	53.20	51.00	1.33%	803
Mar 27, 2026	53.00	53.60	52.20	52.50	50.33	-1.50%	120,737
Mar 26, 2026	52.60	53.30	52.50	53.30	51.10	0.95%	100,000
Mar 25, 2026	52.70	54.00	51.70	52.80	50.62	0.96%	3
Mar 24, 2026	51.75	52.90	50.90	52.30	50.14	0.38%	24
Mar 23, 2026	50.48	52.10	50.00	52.10	49.95	0.58%	14