LON:0UMG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2026	19.46	19.78	19.46	19.76	19.76	0.05%	316,874
May 11, 2026	19.74	19.82	19.67	19.75	19.75	0.43%	1,180,977
May 8, 2026	19.67	19.67	19.67	19.67	19.67	-0.85%	3,958
May 7, 2026	19.15	19.84	19.00	19.84	19.84	6.13%	1,073,973
May 6, 2026	18.53	18.88	18.53	18.69	18.69	1.10%	2,129,558
May 5, 2026	18.32	18.49	18.17	18.49	18.49	3.77%	12,454
Apr 30, 2026	18.92	18.92	17.82	17.82	17.82	-8.36%	186,469
Apr 29, 2026	19.32	19.44	19.32	19.44	19.44	0.79%	336,614
Apr 28, 2026	19.72	19.72	19.29	19.29	19.29	-2.46%	45,340
Apr 27, 2026	19.73	19.78	19.73	19.78	19.78	-0.78%	100,833
Apr 24, 2026	19.86	19.93	19.86	19.93	19.93	0.28%	31,020
Apr 23, 2026	20.00	20.00	19.88	19.88	19.88	0.43%	4,055
Apr 22, 2026	19.94	19.99	19.79	19.79	19.79	-2.60%	11,806
Apr 21, 2026	20.29	20.32	20.29	20.32	20.32	-0.59%	1,401
Apr 20, 2026	20.44	20.44	20.44	20.44	20.44	-1.09%	48,305
Apr 17, 2026	20.70	20.70	20.67	20.67	20.67	1.44%	320,933
Apr 16, 2026	20.37	20.37	20.37	20.37	20.37	1.75%	209
Apr 15, 2026	19.94	20.06	19.82	20.02	20.02	3.22%	35,528
Apr 13, 2026	19.48	19.49	19.28	19.40	19.40	-0.15%	200,957
Apr 10, 2026	18.76	19.43	18.76	19.43	19.43	-0.77%	1,705,408
Apr 9, 2026	19.68	19.68	19.58	19.58	19.58	-1.26%	1,902
Apr 8, 2026	19.55	19.83	19.55	19.83	19.83	-6.71%	13,697
Apr 7, 2026	19.30	21.25	19.03	21.25	21.25	25.27%	384,377
Apr 2, 2026	16.96	16.96	16.96	16.96	16.96	0.67%	219
Apr 1, 2026	17.00	17.00	16.61	16.85	16.85	1.30%	423,832
Mar 31, 2026	16.18	16.64	16.11	16.64	16.64	2.86%	584,575
Mar 30, 2026	15.60	16.20	15.60	16.17	16.17	3.97%	7,320
Mar 27, 2026	15.55	15.66	15.50	15.56	15.56	-0.13%	30,439
Mar 26, 2026	15.74	15.83	15.58	15.58	15.58	0.15%	11,246
Mar 25, 2026	15.58	15.68	15.55	15.55	15.55	0.56%	2,831,678
Mar 24, 2026	15.77	15.77	15.46	15.47	15.47	-2.21%	523,534
Mar 23, 2026	15.60	16.10	15.60	15.81	15.81	-0.76%	29,424
Mar 20, 2026	15.97	16.09	15.94	15.94	15.94	-1.64%	305,662
Mar 19, 2026	16.52	16.54	16.20	16.20	16.20	-2.67%	2,845,893
Mar 18, 2026	16.77	16.93	16.65	16.65	16.64	-4.21%	61,756
Mar 17, 2026	17.70	17.70	17.38	17.38	17.38	-3.79%	3,363
Mar 16, 2026	18.12	18.12	17.84	18.06	18.06	1.15%	122,452
Mar 13, 2026	17.86	17.86	17.86	17.86	17.86	0.49%	2,229
Mar 12, 2026	17.71	17.77	17.71	17.77	17.77	0.05%	13,705
Mar 11, 2026	17.55	17.76	17.55	17.76	17.76	1.39%	62,716
Mar 10, 2026	17.78	17.78	17.52	17.52	17.52	1.16%	101,578
Mar 9, 2026	17.27	17.31	17.27	17.31	17.31	-3.08%	113,984
Mar 6, 2026	18.30	19.34	17.80	17.87	17.87	-7.72%	3,699,176
Mar 5, 2026	19.00	19.36	18.90	19.36	19.36	2.11%	62,421
Mar 4, 2026	18.96	18.96	18.96	18.96	18.96	1.68%	2,623
Mar 3, 2026	18.90	18.90	18.65	18.65	18.65	-2.12%	5,153
Mar 2, 2026	18.92	19.08	18.92	19.05	19.05	-0.31%	257,321
Feb 27, 2026	18.84	19.28	18.82	19.11	19.11	3.35%	865,067
Feb 26, 2026	18.51	18.51	18.43	18.49	18.49	-0.54%	1,972
Feb 25, 2026	18.65	18.69	18.59	18.59	18.59	-0.80%	2,371