LON:0MGR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2026	10.50	10.82	10.40	10.50	10.50	0.77%	640,016
May 12, 2026	10.58	10.76	10.42	10.42	10.42	-0.33%	3,088
May 11, 2026	10.20	10.49	10.09	10.46	10.46	1.55%	698,111
May 8, 2026	10.26	10.38	10.01	10.30	10.30	-2.42%	729,762
May 7, 2026	10.35	10.82	10.55	10.55	10.55	0.29%	6,531
May 6, 2026	10.00	10.52	10.05	10.52	10.52	6.63%	78,658
May 5, 2026	9.80	9.99	9.81	9.87	9.87	-1.73%	9,326
May 4, 2026	10.00	10.08	9.67	10.04	10.04	1.56%	374
Apr 30, 2026	9.70	9.78	9.42	9.89	9.89	0.86%	494
Apr 29, 2026	9.87	9.91	9.71	9.80	9.80	0.70%	130
Apr 28, 2026	9.97	10.26	9.73	9.73	9.73	-4.94%	6,909
Apr 27, 2026	10.48	10.58	9.92	10.24	10.24	0.39%	245,754
Apr 24, 2026	10.50	10.50	10.04	10.20	10.20	-4.23%	3,512
Apr 23, 2026	10.12	10.96	10.57	10.65	10.65	5.13%	1,290
Apr 22, 2026	10.41	10.66	10.11	10.13	10.13	-2.50%	28,456
Apr 21, 2026	10.55	10.96	10.36	10.39	10.39	-2.49%	1,706
Apr 20, 2026	10.65	10.67	10.61	10.66	10.66	-2.34%	743
Apr 17, 2026	10.38	10.91	10.25	10.91	10.91	6.65%	232,212
Apr 16, 2026	10.39	10.52	10.23	10.23	10.23	-1.87%	12,632
Apr 15, 2026	10.45	10.48	10.35	10.43	10.43	-0.12%	563
Apr 14, 2026	10.25	10.50	10.42	10.44	10.44	2.53%	14,175
Apr 13, 2026	10.20	10.28	10.16	10.18	10.18	-4.01%	230
Apr 10, 2026	10.26	10.61	10.06	10.61	10.61	3.56%	191
Apr 9, 2026	10.32	10.49	10.19	10.24	10.24	-1.63%	4,155
Apr 8, 2026	10.50	10.66	10.41	10.41	10.41	8.60%	1,377
Apr 7, 2026	9.90	10.09	9.59	9.59	9.59	-4.19%	232
Apr 2, 2026	10.10	10.15	9.97	10.01	10.01	-2.39%	30,447
Apr 1, 2026	10.30	10.25	10.11	10.25	10.25	7.89%	872
Mar 31, 2026	9.45	9.50	9.37	9.50	9.50	0.74%	3,310
Mar 30, 2026	9.60	9.62	9.43	9.43	9.43	-2.02%	1,826
Mar 27, 2026	9.62	9.67	9.44	9.62	9.62	0.35%	42,206
Mar 26, 2026	9.56	9.75	9.52	9.59	9.59	-0.97%	50,785
Mar 25, 2026	9.66	9.95	9.68	9.68	9.68	1.17%	10,037
Mar 24, 2026	9.63	9.64	9.33	9.57	9.57	-1.45%	1,412,595
Mar 23, 2026	8.82	9.71	8.65	9.71	9.71	8.02%	9,771
Mar 20, 2026	9.10	9.48	8.99	8.99	8.99	-2.62%	758
Mar 19, 2026	9.55	9.85	9.13	9.23	9.23	-4.63%	2,841
Mar 18, 2026	9.82	10.04	9.65	9.68	9.68	-0.49%	8,838
Mar 17, 2026	9.65	9.73	9.60	9.73	9.73	-0.06%	555,751
Mar 16, 2026	9.65	9.81	9.56	9.74	9.74	-1.16%	722
Mar 13, 2026	9.80	9.99	9.73	9.85	9.85	-1.16%	1,711
Mar 12, 2026	10.17	10.11	9.96	9.97	9.97	-3.39%	15,259
Mar 11, 2026	10.40	10.36	10.19	10.32	10.32	0.25%	5,138
Mar 10, 2026	10.16	10.33	9.95	10.29	10.29	5.65%	348,117
Mar 9, 2026	10.00	9.91	9.71	9.74	9.74	-5.02%	1,234
Mar 6, 2026	10.60	10.59	10.26	10.26	10.26	-3.30%	413
Mar 5, 2026	10.66	10.93	10.61	10.61	10.61	-3.46%	362,320
Mar 4, 2026	10.90	10.99	10.56	10.99	10.99	3.78%	6,029
Mar 3, 2026	11.12	11.16	10.55	10.59	10.59	-7.59%	915,698
Mar 2, 2026	11.42	11.63	11.45	11.46	11.46	-4.58%	9,340