ACG Metals Limited (LON:ACG)
London · Delayed Price · Currency is GBP · Price in GBX 1,610.00
-15.00 (-0.92%)
May 28, 2026, 4:35 PM GMT
ACG Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 16.50 | 16.70 | 16.10 | 16.10 | 16.10 | -0.92% | 3,718 |
| May 27, 2026 | 16.50 | 16.50 | 16.10 | 16.25 | 16.25 | 0.31% | 3,818 |
| May 26, 2026 | 16.50 | 16.60 | 16.20 | 16.20 | 16.20 | - | 1,376 |
| May 22, 2026 | 16.30 | 16.50 | 16.20 | 16.20 | 16.20 | 0.62% | 692 |
| May 21, 2026 | 16.50 | 16.50 | 16.10 | 16.10 | 16.10 | -0.62% | 3,779 |
| May 20, 2026 | 16.20 | 16.50 | 15.90 | 16.20 | 16.20 | -1.82% | 2,730 |
| May 19, 2026 | 16.10 | 16.50 | 16.10 | 16.50 | 16.50 | - | 1,462 |
| May 18, 2026 | 16.50 | 16.50 | 16.10 | 16.50 | 16.50 | - | 7,375 |
| May 15, 2026 | 16.20 | 16.50 | 16.10 | 16.50 | 16.50 | -0.60% | 6,518 |
| May 14, 2026 | 16.40 | 16.80 | 16.00 | 16.60 | 16.60 | 3.11% | 6,909 |
| May 13, 2026 | 15.20 | 16.43 | 15.20 | 16.10 | 16.10 | 5.23% | 104,547 |
| May 12, 2026 | 15.90 | 16.39 | 15.30 | 15.30 | 15.30 | -4.37% | 44,268 |
| May 11, 2026 | 16.20 | 16.40 | 15.90 | 16.00 | 16.00 | -0.62% | 6,538 |
| May 8, 2026 | 16.50 | 16.50 | 16.00 | 16.10 | 16.10 | -0.92% | 4,612 |
| May 7, 2026 | 16.20 | 16.40 | 15.91 | 16.25 | 16.25 | 0.93% | 4,984 |
| May 6, 2026 | 15.70 | 16.20 | 15.50 | 16.10 | 16.10 | -0.62% | 1,464 |
| May 5, 2026 | 16.00 | 16.20 | 15.50 | 16.20 | 16.20 | 0.31% | 3,158 |
| May 1, 2026 | 16.10 | 16.30 | 15.50 | 16.15 | 16.15 | 0.94% | 1,071 |
| Apr 30, 2026 | 15.80 | 16.50 | 15.60 | 16.00 | 16.00 | - | 3,476 |
| Apr 29, 2026 | 16.40 | 16.50 | 15.80 | 16.00 | 16.00 | -2.44% | 24,086 |
| Apr 28, 2026 | 16.40 | 16.60 | 16.00 | 16.40 | 16.40 | 0.61% | 2,705 |
| Apr 27, 2026 | 16.80 | 16.80 | 16.00 | 16.30 | 16.30 | -0.61% | 928 |
| Apr 24, 2026 | 16.40 | 16.70 | 16.00 | 16.40 | 16.40 | 0.92% | 2,590 |
| Apr 23, 2026 | 16.40 | 16.50 | 16.00 | 16.25 | 16.25 | -0.31% | 3,389 |
| Apr 22, 2026 | 16.30 | 16.50 | 16.00 | 16.30 | 16.30 | -1.21% | 7,124 |
| Apr 21, 2026 | 16.20 | 16.70 | 15.80 | 16.50 | 16.50 | 1.85% | 11,404 |
| Apr 20, 2026 | 16.00 | 16.68 | 15.80 | 16.20 | 16.20 | -1.82% | 1,325 |
| Apr 17, 2026 | 16.30 | 17.00 | 15.80 | 16.50 | 16.50 | 0.61% | 11,354 |
| Apr 16, 2026 | 16.40 | 17.40 | 16.00 | 16.40 | 16.40 | -0.61% | 1,425 |
| Apr 15, 2026 | 16.70 | 17.20 | 15.50 | 16.50 | 16.50 | 3.13% | 3,048 |
| Apr 14, 2026 | 15.50 | 16.50 | 15.00 | 16.00 | 16.00 | 3.90% | 1,682 |
| Apr 13, 2026 | 15.40 | 16.20 | 15.20 | 15.40 | 15.40 | -0.96% | 1,341 |
| Apr 10, 2026 | 15.00 | 15.50 | 14.50 | 15.55 | 15.55 | 4.36% | 2,689 |
| Apr 9, 2026 | 14.10 | 15.00 | 14.10 | 14.90 | 14.90 | 0.68% | 3,254 |
| Apr 8, 2026 | 14.50 | 15.00 | 13.90 | 14.80 | 14.80 | 5.71% | 33,868 |
| Apr 7, 2026 | 14.30 | 14.50 | 13.90 | 14.00 | 14.00 | - | 73,409 |
| Apr 2, 2026 | 13.50 | 14.20 | 13.30 | 14.00 | 14.00 | 1.82% | 2,119 |
| Apr 1, 2026 | 13.70 | 14.20 | 12.70 | 13.75 | 13.75 | 4.96% | 133,394 |
| Mar 31, 2026 | 13.20 | 13.30 | 12.30 | 13.10 | 13.10 | -0.76% | 6,388 |
| Mar 30, 2026 | 11.30 | 13.20 | 10.70 | 13.20 | 13.20 | 16.81% | 12,890 |
| Mar 27, 2026 | 12.50 | 12.60 | 11.30 | 11.30 | 11.30 | -9.60% | 103,344 |
| Mar 26, 2026 | 13.00 | 13.00 | 12.50 | 12.50 | 12.50 | -6.02% | 12,039 |
| Mar 25, 2026 | 12.50 | 13.30 | 12.50 | 13.30 | 13.30 | 6.40% | 4,106 |
| Mar 24, 2026 | 12.50 | 13.70 | 12.50 | 12.50 | 12.50 | -2.34% | 2,466 |
| Mar 23, 2026 | 13.40 | 13.80 | 11.90 | 12.80 | 12.80 | -8.57% | 22,192 |
| Mar 20, 2026 | 13.50 | 14.40 | 13.40 | 14.00 | 14.00 | -1.41% | 4,479 |
| Mar 19, 2026 | 13.60 | 14.70 | 13.50 | 14.20 | 14.20 | -1.39% | 5,445 |
| Mar 18, 2026 | 14.50 | 15.00 | 13.50 | 14.40 | 14.40 | 0.35% | 7,778 |
| Mar 17, 2026 | 14.40 | 14.40 | 13.60 | 14.35 | 14.35 | -1.03% | 850 |
| Mar 16, 2026 | 13.80 | 14.50 | 13.40 | 14.50 | 14.50 | 1.75% | 4,231 |