LON:0MGS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 11, 2026	59.03	59.60	58.60	59.60	59.60	1.62%	665
Aug 10, 2026	60.00	59.90	58.60	58.65	58.65	-2.01%	43
Aug 7, 2026	60.90	60.90	58.65	59.85	59.85	-0.33%	21
Aug 6, 2026	61.03	61.95	60.05	60.05	60.05	-1.80%	3,306
Aug 5, 2026	60.20	61.30	60.05	61.15	61.15	1.83%	1,532
Aug 4, 2026	60.50	60.55	58.80	60.05	60.05	-0.83%	570
Aug 3, 2026	58.25	60.70	57.15	60.55	60.55	3.69%	3,806
Jul 31, 2026	60.00	59.70	58.10	58.40	58.40	-2.02%	5,837
Jul 30, 2026	59.38	60.55	59.45	59.60	59.60	0.85%	57,459
Jul 29, 2026	57.48	59.65	57.55	59.10	59.10	3.41%	27,402
Jul 28, 2026	53.83	57.55	53.20	57.15	57.15	6.13%	1,448
Jul 27, 2026	53.73	53.90	53.00	53.85	53.85	0.47%	24
Jul 24, 2026	54.80	55.00	52.70	53.60	53.60	-3.86%	213
Jul 23, 2026	50.40	56.90	52.00	55.75	55.75	13.22%	3,826
Jul 22, 2026	48.95	49.60	48.06	49.24	49.24	1.57%	663
Jul 21, 2026	50.80	50.45	48.48	48.48	48.48	-4.94%	3,903
Jul 20, 2026	50.84	51.00	49.96	51.00	51.00	0.79%	188
Jul 17, 2026	50.05	50.60	50.05	50.60	50.60	0.80%	109
Jul 16, 2026	49.96	50.25	49.98	50.20	50.20	0.20%	173
Jul 15, 2026	48.69	50.10	48.60	50.10	50.10	4.11%	45
Jul 14, 2026	47.56	48.12	47.38	48.12	48.12	0.50%	73
Jul 13, 2026	46.58	48.28	46.42	47.88	47.88	2.84%	1,326
Jul 10, 2026	46.44	46.60	45.94	46.56	46.56	-0.77%	54,050
Jul 9, 2026	48.71	48.84	46.78	46.92	46.92	-4.09%	10
Jul 8, 2026	48.77	48.92	47.96	48.92	48.92	-0.69%	74
Jul 7, 2026	48.99	49.36	49.07	49.26	49.26	1.36%	371
Jul 6, 2026	49.58	49.84	48.60	48.60	48.60	-0.74%	2,068
Jul 3, 2026	48.49	48.96	48.48	48.96	48.96	0.87%	880
Jul 2, 2026	46.33	48.80	45.42	48.54	48.54	6.26%	211,692
Jul 1, 2026	45.84	46.12	45.36	45.68	45.68	-4.11%	486
Jun 30, 2026	48.30	48.00	45.68	47.64	47.64	1.28%	51,812
Jun 29, 2026	46.19	47.54	46.06	47.04	47.04	0.13%	71,802
Jun 26, 2026	46.99	47.28	45.90	46.98	46.98	-1.39%	21,604
Jun 25, 2026	48.69	48.74	47.64	47.64	47.64	-1.98%	272
Jun 24, 2026	49.58	49.42	48.56	48.60	48.60	-2.21%	1,636
Jun 23, 2026	48.99	49.80	48.16	49.70	49.70	0.20%	7,827
Jun 22, 2026	51.83	52.15	49.18	49.60	49.60	-4.98%	881
Jun 19, 2026	52.65	53.15	52.20	52.20	52.20	-1.51%	56,126
Jun 18, 2026	53.08	53.30	51.95	53.00	53.00	1.15%	2,795
Jun 17, 2026	55.03	53.75	52.40	52.40	52.40	-4.47%	75
Jun 16, 2026	55.08	56.25	54.85	54.85	54.85	-4.77%	91
Jun 15, 2026	56.50	58.65	55.10	57.60	57.60	3.97%	32,908
Jun 12, 2026	53.38	55.70	54.00	55.40	55.40	3.55%	139
Jun 11, 2026	52.45	53.60	52.50	53.50	53.50	1.33%	28
Jun 10, 2026	53.03	53.30	52.75	52.80	52.80	-0.56%	111
Jun 9, 2026	52.70	53.55	53.00	53.10	53.10	0.76%	42
Jun 8, 2026	52.50	52.80	51.90	52.70	52.70	0.29%	371
Jun 5, 2026	50.74	53.35	50.90	52.55	52.55	3.96%	985
Jun 4, 2026	49.58	50.90	49.90	50.55	50.55	2.12%	4
Jun 3, 2026	49.04	49.50	48.60	49.50	49.50	0.53%	567