ACG Metals Limited (LON:ACG)
London · Delayed Price · Currency is GBP 650.00
-10.00 (-1.54%)
Aug 1, 2025, 4:35 PM BST
ACG Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 642.32 | 657.60 | 630.00 | 640.00 | 640.00 | -1.54% | 4,519 |
| Jul 31, 2025 | 623.00 | 659.00 | 620.00 | 650.00 | 650.00 | 3.59% | 10,229 |
| Jul 30, 2025 | 625.37 | 645.00 | 620.00 | 627.50 | 627.50 | -1.57% | 47,157 |
| Jul 29, 2025 | 620.00 | 650.00 | 620.00 | 637.50 | 637.50 | 2.00% | 24,593 |
| Jul 28, 2025 | 630.00 | 630.00 | 620.00 | 625.00 | 625.00 | - | 54,834 |
| Jul 25, 2025 | 634.58 | 634.58 | 620.00 | 625.00 | 625.00 | -2.72% | 9,436 |
| Jul 24, 2025 | 632.50 | 658.00 | 630.00 | 642.50 | 642.50 | - | 16,427 |
| Jul 23, 2025 | 670.00 | 670.00 | 620.00 | 642.50 | 642.50 | -4.81% | 18,005 |
| Jul 22, 2025 | 685.00 | 700.00 | 670.00 | 675.00 | 675.00 | -1.82% | 9,910 |
| Jul 21, 2025 | 700.00 | 700.00 | 685.00 | 687.50 | 687.50 | - | 5,942 |
| Jul 18, 2025 | 655.00 | 725.00 | 655.00 | 687.50 | 687.50 | 6.59% | 18,814 |
| Jul 17, 2025 | 645.00 | 655.00 | 631.46 | 645.00 | 645.00 | 1.57% | 3,051 |
| Jul 16, 2025 | 615.00 | 640.00 | 615.00 | 635.00 | 635.00 | 3.25% | 6,495 |
| Jul 15, 2025 | 590.00 | 625.00 | 580.00 | 615.00 | 615.00 | 4.68% | 65,461 |
| Jul 14, 2025 | 590.00 | 590.00 | 570.00 | 587.50 | 587.50 | 0.86% | 6,144 |
| Jul 11, 2025 | 575.00 | 585.00 | 575.00 | 582.50 | 582.50 | - | 5,865 |
| Jul 10, 2025 | 570.00 | 590.00 | 570.00 | 582.50 | 582.50 | 1.30% | 2,790 |
| Jul 9, 2025 | 560.00 | 578.00 | 560.00 | 575.00 | 575.00 | - | 3,114 |
| Jul 8, 2025 | 568.00 | 580.00 | 560.00 | 575.00 | 575.00 | 2.68% | 6,855 |
| Jul 7, 2025 | 555.00 | 570.00 | 550.00 | 560.00 | 560.00 | 1.82% | 2,555 |
| Jul 4, 2025 | 550.00 | 555.00 | 541.00 | 550.00 | 550.00 | - | 11,339 |
| Jul 3, 2025 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | - | - |
| Jul 2, 2025 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | - | - |
| Jul 1, 2025 | 540.00 | 550.00 | 540.00 | 550.00 | 550.00 | - | 918 |
| Jun 30, 2025 | 545.00 | 550.00 | 540.00 | 550.00 | 550.00 | - | 4,746 |
| Jun 27, 2025 | 545.00 | 550.00 | 540.00 | 550.00 | 550.00 | - | 887 |
| Jun 26, 2025 | 540.20 | 560.00 | 540.00 | 550.00 | 550.00 | 1.85% | 2,099 |
| Jun 25, 2025 | 560.00 | 560.00 | 540.00 | 540.00 | 540.00 | 1.89% | 1,291 |
| Jun 24, 2025 | 553.00 | 570.00 | 525.00 | 530.00 | 530.00 | -2.30% | 16,622 |
| Jun 23, 2025 | 544.00 | 555.00 | 540.00 | 542.50 | 542.50 | 1.88% | 6,387 |
| Jun 20, 2025 | 544.00 | 544.00 | 532.50 | 532.50 | 532.50 | 0.47% | 916 |
| Jun 19, 2025 | 540.00 | 550.00 | 530.00 | 530.00 | 530.00 | 0.95% | 1,824 |
| Jun 18, 2025 | 519.00 | 540.00 | 510.00 | 525.00 | 525.00 | 2.44% | 18,317 |
| Jun 17, 2025 | 517.35 | 520.00 | 512.50 | 512.50 | 512.50 | - | 27,664 |
| Jun 16, 2025 | 505.63 | 512.50 | 505.63 | 512.50 | 512.50 | - | 196 |
| Jun 13, 2025 | 517.40 | 517.40 | 507.00 | 512.50 | 512.50 | - | 441 |
| Jun 12, 2025 | 505.00 | 520.00 | 505.00 | 512.50 | 512.50 | - | 219 |
| Jun 11, 2025 | 506.20 | 517.92 | 506.20 | 512.50 | 512.50 | 0.99% | 5,133 |
| Jun 10, 2025 | 506.00 | 508.50 | 506.00 | 507.50 | 507.50 | -0.49% | 1,116 |
| Jun 9, 2025 | 500.00 | 510.00 | 492.00 | 510.00 | 510.00 | 4.51% | 4,052 |
| Jun 6, 2025 | 480.00 | 489.00 | 480.00 | 488.00 | 488.00 | 2.74% | 5,268 |
| Jun 5, 2025 | 476.50 | 476.50 | 475.00 | 475.00 | 475.00 | 3.49% | 30,000 |
| Jun 4, 2025 | 460.00 | 470.00 | 459.00 | 459.00 | 459.00 | 2.00% | 21,175 |
| Jun 3, 2025 | 443.11 | 470.00 | 443.11 | 450.00 | 450.00 | 1.81% | 2,053 |
| Jun 2, 2025 | 450.00 | 450.00 | 442.00 | 442.00 | 442.00 | 0.45% | 777 |
| May 30, 2025 | 450.00 | 450.00 | 440.00 | 440.00 | 440.00 | - | 289 |
| May 29, 2025 | 450.00 | 450.00 | 440.00 | 440.00 | 440.00 | - | 4,298 |
| May 28, 2025 | 450.00 | 450.00 | 435.00 | 440.00 | 440.00 | 1.15% | 3,500 |
| May 27, 2025 | 435.00 | 440.00 | 435.00 | 435.00 | 435.00 | - | 5,181 |
| May 23, 2025 | 440.00 | 440.00 | 435.00 | 435.00 | 435.00 | - | 1,381 |