LON:0MGU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 4, 2026	41.02	42.00	40.78	41.12	41.12	9.25%	4,285
Jun 3, 2026	38.01	38.62	37.24	37.64	37.64	-1.41%	45
Jun 2, 2026	38.29	38.70	38.00	38.18	38.18	-0.83%	9,641
Jun 1, 2026	39.56	40.00	38.50	38.50	38.50	-2.88%	10,502
May 29, 2026	39.61	40.24	39.64	39.64	39.64	-0.30%	245
May 28, 2026	39.61	40.80	39.72	39.76	39.76	-2.88%	72
May 27, 2026	39.61	40.94	40.40	40.94	40.94	2.30%	12
May 26, 2026	40.61	40.64	40.02	40.02	40.02	-2.39%	99
May 25, 2026	40.88	41.00	40.71	41.00	41.00	0.29%	248
May 22, 2026	40.84	41.40	40.78	40.88	40.88	-0.24%	55
May 21, 2026	40.80	41.06	40.04	40.98	40.98	0.29%	154
May 20, 2026	40.10	41.22	39.80	40.86	40.86	1.26%	125
May 19, 2026	40.00	41.00	40.20	40.35	40.35	0.32%	59
May 18, 2026	40.00	41.34	39.58	40.22	40.22	-1.76%	10,212
May 15, 2026	39.69	40.94	40.00	40.94	40.94	3.38%	32
May 14, 2026	38.95	39.60	38.80	39.60	39.60	1.18%	10,116
May 13, 2026	39.42	40.78	39.02	39.14	39.14	-2.44%	6,356
May 12, 2026	40.49	40.80	39.90	40.12	40.12	-2.67%	1,117
May 11, 2026	41.47	41.90	41.16	41.22	41.22	0.24%	93
May 8, 2026	40.47	41.68	40.48	41.12	41.12	0.65%	36
May 7, 2026	42.17	42.44	40.85	40.85	40.85	-3.37%	3,059
May 6, 2026	40.00	42.50	40.00	42.28	42.28	6.31%	20,980
May 5, 2026	38.35	40.02	38.86	39.77	39.77	0.78%	2,508
May 4, 2026	40.44	40.44	39.26	39.46	39.46	-0.73%	22
Apr 30, 2026	39.65	39.92	38.92	39.75	39.75	-0.77%	1,508
Apr 29, 2026	40.04	40.06	39.88	40.06	40.06	-0.89%	5,876
Apr 28, 2026	39.83	40.70	39.56	40.42	40.42	0.45%	163
Apr 27, 2026	40.61	40.98	39.70	40.24	40.24	-0.98%	1,327
Apr 24, 2026	40.22	40.98	39.44	40.64	40.64	-0.10%	339
Apr 23, 2026	40.36	40.80	40.60	40.68	40.68	0.05%	1,308
Apr 22, 2026	41.60	41.20	40.50	40.66	40.66	-1.50%	1,121
Apr 21, 2026	40.90	41.64	41.22	41.28	41.28	-0.67%	61
Apr 20, 2026	41.06	41.80	40.50	41.56	41.56	1.12%	277
Apr 17, 2026	40.43	41.36	40.40	41.10	41.10	2.04%	645
Apr 16, 2026	39.11	40.60	39.60	40.28	40.28	2.13%	1,528
Apr 15, 2026	40.22	39.88	39.26	39.44	39.44	-0.75%	4,854
Apr 14, 2026	40.00	39.94	39.48	39.74	39.74	1.43%	776
Apr 13, 2026	39.85	39.78	39.06	39.18	39.18	-1.66%	34
Apr 10, 2026	39.28	40.58	39.44	39.84	39.84	2.00%	409
Apr 9, 2026	39.93	40.00	38.46	39.06	39.06	-1.11%	63
Apr 8, 2026	38.60	39.90	38.48	39.50	39.50	5.67%	527
Apr 7, 2026	37.53	38.08	37.16	37.38	37.38	0.32%	1,532
Apr 2, 2026	36.30	37.26	36.48	37.26	37.26	1.75%	2,348
Apr 1, 2026	37.47	38.30	36.46	36.62	36.62	0.33%	249
Mar 31, 2026	37.08	37.30	36.22	36.50	36.50	-0.27%	449
Mar 30, 2026	35.54	36.60	35.80	36.60	36.60	2.64%	180
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