LON:0UMG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 2, 2026	16.96	16.96	16.96	16.96	16.74	0.68%	219
Apr 1, 2026	17.00	17.00	16.61	16.85	16.62	1.30%	423,832
Mar 31, 2026	16.18	16.64	16.11	16.64	16.41	2.86%	584,575
Mar 30, 2026	15.60	16.20	15.60	16.17	15.95	3.97%	7,320
Mar 27, 2026	15.55	15.66	15.50	15.56	15.34	-0.13%	30,439
Mar 26, 2026	15.74	15.83	15.58	15.58	15.36	0.16%	11,246
Mar 25, 2026	15.58	15.68	15.55	15.55	15.34	0.55%	2,831,678
Mar 24, 2026	15.77	15.77	15.46	15.47	15.26	-2.21%	523,534
Mar 23, 2026	15.60	16.10	15.60	15.81	15.60	-0.76%	29,424
Mar 20, 2026	15.97	16.09	15.94	15.94	15.72	-1.63%	305,662
Mar 19, 2026	16.52	16.54	16.20	16.20	15.98	-2.68%	2,845,893
Mar 18, 2026	16.77	16.93	16.65	16.65	16.42	-4.21%	61,756
Mar 17, 2026	17.70	17.70	17.38	17.38	17.14	-3.79%	3,363
Mar 16, 2026	18.12	18.12	17.84	18.06	17.82	1.15%	122,452