LON:0MGU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	35.54	36.14	35.42	35.66	35.66	-1.05%	12,135
Mar 26, 2026	35.38	36.36	35.24	36.04	36.04	1.75%	100
Mar 25, 2026	35.77	36.00	35.42	35.42	35.42	0.68%	17
Mar 24, 2026	36.51	35.80	35.08	35.18	35.18	-1.90%	44
Mar 23, 2026	35.09	35.86	34.18	35.86	35.86	1.64%	807
Mar 20, 2026	35.97	35.94	35.20	35.28	35.28	-1.84%	120
Mar 19, 2026	35.83	36.14	35.50	35.94	35.94	-0.94%	21
Mar 18, 2026	37.31	36.90	36.10	36.28	36.28	-0.55%	340
Mar 17, 2026	36.49	36.76	36.28	36.48	36.48	-1.99%	7,008
Mar 16, 2026	37.21	37.25	36.58	37.22	37.22	1.92%	497
Mar 13, 2026	36.43	37.20	35.56	36.52	36.52	0.83%	4,042
Mar 12, 2026	36.90	37.02	35.98	36.22	36.22	-1.84%	4,102
Mar 11, 2026	38.56	38.10	36.60	36.90	36.90	-1.55%	2,375
Mar 10, 2026	38.66	38.60	37.48	37.48	37.48	-1.06%	1,306
Mar 9, 2026	37.98	38.56	37.50	37.88	37.88	-2.37%	1,079
Mar 6, 2026	39.03	39.00	38.60	38.80	38.80	-0.51%	5
Mar 5, 2026	38.60	39.62	38.72	39.00	39.00	1.93%	4,539
Mar 4, 2026	39.40	39.60	38.22	38.26	38.26	-1.95%	3,234
Mar 3, 2026	39.58	40.24	39.02	39.02	39.02	-3.32%	953
Mar 2, 2026	40.06	41.04	39.90	40.36	40.36	-3.63%	1,286
Feb 27, 2026	40.59	42.00	40.40	41.88	41.88	2.90%	6,281
Feb 26, 2026	40.34	41.38	40.70	40.70	40.70	-0.97%	816
Feb 25, 2026	43.42	43.42	39.98	41.10	41.10	-6.21%	4,384
Feb 24, 2026	43.87	44.40	43.54	43.82	43.82	-	372
Feb 23, 2026	45.37	45.70	43.68	43.82	43.82	-4.41%	1,145
Feb 20, 2026	44.38	46.34	44.24	45.84	45.84	4.04%	561
Feb 19, 2026	43.85	44.64	43.40	44.06	44.06	0.61%	662
Feb 18, 2026	44.80	45.00	43.05	43.79	43.79	-0.88%	8,128
Feb 17, 2026	45.21	45.70	44.18	44.18	44.18	-2.04%	610
Feb 16, 2026	44.82	45.82	44.68	45.10	45.10	0.80%	182
Feb 13, 2026	45.96	45.56	44.10	44.74	44.74	-1.50%	299
Feb 12, 2026	45.86	46.08	45.02	45.42	45.42	-0.18%	5,086
Feb 11, 2026	45.98	45.96	44.56	45.50	45.50	0.44%	2,546
Feb 10, 2026	43.58	45.36	43.40	45.30	45.30	4.86%	946
Feb 9, 2026	43.79	43.82	42.78	43.20	43.20	-0.83%	923
Feb 6, 2026	43.61	43.60	42.56	43.56	43.56	1.02%	378
Feb 5, 2026	44.00	44.48	42.96	43.12	43.12	1.43%	5,539
Feb 4, 2026	40.26	43.50	40.26	42.51	42.51	5.34%	16,300
Feb 3, 2026	40.47	40.92	39.08	40.36	40.36	0.65%	15,317
Feb 2, 2026	40.94	40.96	39.90	40.10	40.10	0.10%	8,768
Jan 30, 2026	39.50	40.40	38.90	40.06	40.06	-0.47%	10,942
Jan 29, 2026	41.00	43.10	39.78	40.25	40.25	2.99%	9,722
Jan 28, 2026	38.48	39.30	37.82	39.08	39.08	1.40%	14,622
Jan 27, 2026	39.87	39.90	38.18	38.54	38.54	-3.07%	5,082
Jan 26, 2026	40.53	40.56	39.74	39.76	39.76	-0.70%	296
Jan 23, 2026	40.59	40.52	39.86	40.04	40.04	-2.20%	353
Jan 22, 2026	41.00	41.28	40.62	40.94	40.94	2.66%	383
Jan 21, 2026	39.67	40.70	38.80	39.88	39.88	3.26%	699
Jan 20, 2026	38.52	38.92	37.70	38.62	38.62	-1.28%	591
Jan 19, 2026	39.11	39.80	38.60	39.12	39.12	-3.93%	6,124