LON:0UMG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 25, 2026	18.26	18.44	18.26	18.44	18.43	0.68%	2,511,334
Jun 24, 2026	18.31	18.31	18.31	18.31	18.31	-0.27%	213
Jun 23, 2026	18.34	18.54	18.34	18.36	18.36	-1.53%	33,670
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