LON:0UMG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 7, 2026	14.22	14.22	14.22	14.22	14.22	-0.18%	454
Sep 4, 2026	14.24	14.25	14.19	14.25	14.25	-1.08%	8,320
Sep 3, 2026	14.40	14.40	14.40	14.40	14.40	-2.04%	9,854
Sep 2, 2026	14.23	14.70	14.23	14.70	14.70	2.12%	2,025
Sep 1, 2026	14.72	14.72	14.40	14.40	14.40	-2.85%	880,460
Aug 31, 2026	14.82	14.82	14.82	14.82	14.82	-0.05%	760
Aug 28, 2026	14.83	14.83	14.83	14.83	14.83	-0.20%	2,870,513
Aug 27, 2026	14.65	14.86	14.65	14.86	14.86	1.28%	1,268,378
Aug 26, 2026	14.78	14.91	14.67	14.67	14.67	-1.39%	1,422,153
Aug 25, 2026	14.77	14.90	14.67	14.88	14.88	1.19%	290,646
Aug 24, 2026	14.73	14.77	14.68	14.70	14.70	-0.20%	123,225
Aug 21, 2026	14.95	14.95	14.73	14.73	14.73	-1.01%	671,530
Aug 20, 2026	14.88	14.88	14.88	14.88	14.88	0.03%	2,034,574
Aug 19, 2026	14.67	14.88	14.64	14.88	14.88	0.44%	62,739
Aug 18, 2026	14.83	14.98	14.81	14.81	14.81	0.03%	124,825
Aug 17, 2026	14.95	14.95	14.81	14.81	14.81	-1.30%	327,447
Aug 14, 2026	15.11	15.11	15.00	15.00	15.00	2.39%	1,378
Aug 13, 2026	14.57	14.77	14.57	14.65	14.65	-1.55%	2,138,204
Aug 12, 2026	14.94	14.95	14.76	14.88	14.88	-0.80%	1,820,846
Aug 11, 2026	15.24	15.43	15.00	15.00	15.00	-1.48%	563,390
Aug 10, 2026	15.51	15.51	15.23	15.23	15.23	-1.30%	14,872
Aug 7, 2026	15.43	15.43	15.43	15.43	15.43	2.19%	45,007
Aug 6, 2026	15.23	15.29	15.10	15.10	15.10	0.62%	855,505
Aug 5, 2026	15.01	15.01	14.99	15.00	15.00	4.58%	4,030,426
Aug 3, 2026	14.75	14.75	14.31	14.35	14.35	-3.32%	1,014,527
Jul 31, 2026	16.17	16.17	14.55	14.84	14.84	-25.04%	32,420
Jul 30, 2026	19.80	19.80	19.80	19.80	19.80	0.81%	236,292
Jul 29, 2026	19.54	19.78	19.54	19.64	19.64	1.62%	1,015,299
Jul 28, 2026	19.00	19.32	18.92	19.32	19.32	2.02%	495,720
Jul 27, 2026	18.55	19.00	18.55	18.94	18.94	2.88%	5,720
Jul 24, 2026	18.11	18.41	18.04	18.41	18.41	0.52%	1,718,663
Jul 23, 2026	18.18	18.32	18.18	18.32	18.32	-0.76%	2,143,470
Jul 22, 2026	18.29	18.46	18.29	18.46	18.45	1.04%	834,874
Jul 21, 2026	18.28	18.28	18.27	18.27	18.27	-0.95%	267,761
Jul 20, 2026	18.31	18.51	18.29	18.44	18.44	0.49%	14,286
Jul 17, 2026	18.29	18.35	18.29	18.35	18.35	-0.54%	2,330
Jul 16, 2026	18.38	18.46	18.23	18.45	18.45	0.24%	2,880,936
Jul 15, 2026	18.29	18.54	18.15	18.41	18.41	0.41%	1,274,982
Jul 14, 2026	18.36	18.40	18.33	18.33	18.33	-3.53%	423,042
Jul 13, 2026	19.00	19.00	19.00	19.00	19.00	0.93%	1,334
Jul 10, 2026	18.82	18.83	18.82	18.83	18.83	0.40%	550
Jul 9, 2026	18.75	18.75	18.75	18.75	18.75	0.03%	2,100
Jul 8, 2026	18.75	18.82	18.72	18.75	18.75	-0.43%	2,192,066
Jul 7, 2026	18.86	18.86	18.83	18.83	18.83	0.38%	197,535
Jul 6, 2026	19.07	19.07	18.76	18.76	18.76	-1.88%	141,103
Jul 2, 2026	18.89	19.12	18.89	19.12	19.12	2.03%	203,154
Jul 1, 2026	18.74	18.74	18.74	18.74	18.74	1.96%	146
Jun 30, 2026	18.38	18.38	18.38	18.38	18.37	-0.13%	593
Jun 29, 2026	18.43	18.43	18.40	18.40	18.40	0.81%	565
Jun 26, 2026	18.26	18.26	18.17	18.25	18.25	-1.00%	142,719