LON:0UMG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 22, 2026	18.65	18.65	18.17	18.65	18.65	-0.69%	1,960,498
Jun 19, 2026	18.72	18.78	18.72	18.78	18.78	0.40%	2,656,661
Jun 18, 2026	18.70	18.70	18.70	18.70	18.70	0.38%	1,507
Jun 17, 2026	18.44	18.67	18.39	18.63	18.63	1.56%	76,805
Jun 16, 2026	18.00	18.35	18.00	18.35	18.34	2.23%	778,019
Jun 15, 2026	17.95	18.11	17.95	17.95	17.95	1.03%	1,236,962
Jun 12, 2026	17.85	17.86	17.76	17.76	17.76	0.30%	17,031
Jun 11, 2026	17.66	17.71	17.66	17.71	17.71	-0.20%	122,922
Jun 10, 2026	18.12	18.22	17.75	17.75	17.75	-1.00%	2,086,456
Jun 9, 2026	17.94	17.94	17.92	17.93	17.93	-2.48%	1,884
Jun 8, 2026	18.43	18.43	18.24	18.38	18.38	1.52%	1,904,606
Jun 5, 2026	18.40	18.52	18.11	18.11	18.11	-0.88%	2,628,773
Jun 4, 2026	17.99	18.46	17.95	18.27	18.27	-5.06%	1,050,022
Jun 3, 2026	19.24	19.24	19.24	19.24	19.24	0.23%	100,589
Jun 2, 2026	19.48	19.48	19.20	19.20	19.20	-1.26%	2,750,227
Jun 1, 2026	19.54	19.54	19.44	19.44	19.44	-0.31%	129
May 29, 2026	19.43	19.63	19.43	19.50	19.50	-0.07%	17,908
May 28, 2026	19.51	19.51	19.51	19.51	19.51	-1.05%	6,791
May 27, 2026	19.83	20.18	19.72	19.72	19.72	-3.57%	4,589,099
May 26, 2026	20.45	20.45	20.45	20.45	20.45	-0.29%	9,057,196
May 22, 2026	20.51	20.51	20.51	20.51	20.51	2.19%	59,890
May 21, 2026	20.03	20.26	20.03	20.07	20.07	-0.45%	10,506,960
May 20, 2026	20.02	20.16	20.02	20.16	20.16	-1.41%	14,634
May 19, 2026	20.66	20.75	20.66	20.73	20.45	0.14%	21,880,630
May 18, 2026	20.75	20.75	20.70	20.70	20.42	3.34%	136,885
May 14, 2026	19.58	20.03	19.52	20.03	19.76	2.49%	33,892
May 13, 2026	19.58	19.58	19.54	19.54	19.28	-1.09%	51,932
May 12, 2026	19.46	19.78	19.46	19.76	19.49	0.05%	316,874
May 11, 2026	19.74	19.82	19.67	19.75	19.48	0.43%	1,180,977
May 8, 2026	19.67	19.67	19.67	19.67	19.40	-0.85%	3,958
May 7, 2026	19.15	19.84	19.00	19.84	19.57	6.13%	1,073,973
May 6, 2026	18.53	18.88	18.53	18.69	18.44	1.11%	2,129,558
May 5, 2026	18.32	18.49	18.17	18.49	18.24	3.76%	12,454
Apr 30, 2026	18.92	18.92	17.82	17.82	17.57	-8.36%	186,469
Apr 29, 2026	19.32	19.44	19.32	19.44	19.18	0.79%	337,333
Apr 28, 2026	19.72	19.72	19.29	19.29	19.03	-2.47%	45,340
Apr 27, 2026	19.73	19.78	19.73	19.78	19.51	-0.78%	100,833
Apr 24, 2026	19.86	19.93	19.86	19.93	19.66	0.28%	31,020
Apr 23, 2026	20.00	20.00	19.88	19.88	19.61	0.43%	4,055
Apr 22, 2026	19.94	19.99	19.79	19.79	19.52	-2.60%	11,806
Apr 21, 2026	20.29	20.32	20.29	20.32	20.05	-0.59%	1,401
Apr 20, 2026	20.44	20.44	20.44	20.44	20.16	-1.09%	48,305
Apr 17, 2026	20.70	20.70	20.67	20.67	20.39	1.45%	320,933
Apr 16, 2026	20.37	20.37	20.37	20.37	20.10	1.75%	209
Apr 15, 2026	19.94	20.06	19.82	20.02	19.75	3.22%	35,528
Apr 13, 2026	19.48	19.49	19.28	19.40	19.13	-0.15%	200,957
Apr 10, 2026	18.76	19.43	18.76	19.43	19.16	-0.77%	1,705,408
Apr 9, 2026	19.68	19.68	19.58	19.58	19.31	-1.26%	1,902
Apr 8, 2026	19.55	19.83	19.55	19.83	19.56	-6.71%	13,697
Apr 7, 2026	19.30	21.25	19.03	21.25	20.96	25.26%	384,377