LON:0MGR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	9.30	9.27	8.76	9.21	9.21	-1.64%	1,294,052
Jun 25, 2026	9.46	9.59	9.36	9.37	9.37	-2.23%	700
Jun 24, 2026	9.58	9.82	9.58	9.58	9.58	1.40%	2,036
Jun 23, 2026	9.55	9.68	9.25	9.45	9.45	-0.94%	1,113,663
Jun 22, 2026	9.55	9.55	9.30	9.54	9.54	0.80%	5,929
Jun 19, 2026	9.45	9.48	9.39	9.46	9.46	0.13%	617
Jun 18, 2026	10.03	9.95	9.45	9.45	9.45	-5.03%	739
Jun 17, 2026	10.00	10.05	9.84	9.95	9.95	-	568,254
Jun 16, 2026	10.25	10.25	9.90	9.95	9.95	-2.45%	692
Jun 15, 2026	10.33	10.58	10.20	10.20	10.20	3.87%	646,005
Jun 12, 2026	9.70	10.03	9.77	9.82	9.82	3.48%	1,066
Jun 11, 2026	9.50	9.52	9.42	9.49	9.49	-0.46%	903
Jun 10, 2026	9.88	9.88	9.40	9.53	9.53	-3.54%	12,072
Jun 9, 2026	10.44	10.65	9.76	9.88	9.88	-5.01%	488,194
Jun 8, 2026	10.45	10.72	10.31	10.41	10.41	-3.07%	1,629,995
Jun 5, 2026	11.00	10.99	10.72	10.74	10.74	-2.89%	50,024
Jun 4, 2026	11.45	11.77	11.04	11.06	11.06	-4.62%	281
Jun 3, 2026	11.45	11.64	11.31	11.59	11.59	2.11%	1,080
Jun 2, 2026	11.28	11.68	11.26	11.35	11.35	1.98%	609,231
Jun 1, 2026	11.50	11.75	11.13	11.13	11.13	-2.88%	752
May 29, 2026	11.40	11.54	11.33	11.46	11.46	1.46%	765
May 28, 2026	11.50	11.59	11.25	11.30	11.30	-2.55%	139,887
May 27, 2026	10.86	11.77	10.90	11.59	11.59	7.91%	4,488
May 26, 2026	10.90	11.02	10.73	10.74	10.74	-1.01%	183,504
May 25, 2026	10.61	10.94	10.57	10.85	10.85	4.53%	3,711
May 22, 2026	10.07	10.48	10.20	10.38	10.38	2.93%	126
May 21, 2026	10.26	10.28	10.09	10.09	10.09	0.15%	1,612
May 20, 2026	10.04	10.15	9.93	10.07	10.07	-0.79%	394,148
May 19, 2026	10.20	10.41	10.15	10.15	10.15	-3.43%	4,086
May 18, 2026	10.15	10.51	10.20	10.51	10.51	0.72%	133
May 15, 2026	10.98	10.89	10.25	10.44	10.44	-4.53%	876
May 14, 2026	10.63	10.93	10.68	10.93	10.93	4.10%	21,090
May 13, 2026	10.50	10.82	10.40	10.50	10.50	0.77%	640,038
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