ACG Metals Limited (LON:ACG)
London · Delayed Price · Currency is GBP · Price in GBX 1,610.00
-15.00 (-0.92%)
May 8, 2026, 4:36 PM GMT
ACG Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 1,620.00 | 1,640.00 | 1,590.90 | 1,625.00 | 1,625.00 | 0.93% | 4,984 |
| May 6, 2026 | 1,570.00 | 1,620.00 | 1,550.00 | 1,610.00 | 1,610.00 | -0.62% | 1,464 |
| May 5, 2026 | 1,600.00 | 1,620.00 | 1,550.00 | 1,620.00 | 1,620.00 | 0.31% | 3,156 |
| May 1, 2026 | 1,610.00 | 1,630.00 | 1,550.00 | 1,615.00 | 1,615.00 | 0.94% | 1,071 |
| Apr 30, 2026 | 1,580.00 | 1,650.00 | 1,560.00 | 1,600.00 | 1,600.00 | - | 3,476 |
| Apr 29, 2026 | 1,640.00 | 1,650.00 | 1,580.00 | 1,600.00 | 1,600.00 | -2.44% | 24,086 |
| Apr 28, 2026 | 1,640.00 | 1,660.00 | 1,600.00 | 1,640.00 | 1,640.00 | 0.61% | 2,705 |
| Apr 27, 2026 | 1,680.00 | 1,680.00 | 1,600.00 | 1,630.00 | 1,630.00 | -0.61% | 928 |
| Apr 24, 2026 | 1,640.00 | 1,670.00 | 1,600.00 | 1,640.00 | 1,640.00 | 0.92% | 2,590 |
| Apr 23, 2026 | 1,640.00 | 1,650.00 | 1,600.00 | 1,625.00 | 1,625.00 | -0.31% | 3,389 |
| Apr 22, 2026 | 1,630.00 | 1,650.00 | 1,600.00 | 1,630.00 | 1,630.00 | -1.21% | 3,624 |
| Apr 21, 2026 | 1,620.00 | 1,670.00 | 1,580.00 | 1,650.00 | 1,650.00 | 1.85% | 7,171 |
| Apr 20, 2026 | 1,600.00 | 1,667.90 | 1,580.00 | 1,620.00 | 1,620.00 | -1.82% | 1,325 |
| Apr 17, 2026 | 1,630.00 | 1,700.00 | 1,580.00 | 1,650.00 | 1,650.00 | 0.61% | 11,353 |
| Apr 16, 2026 | 1,640.00 | 1,740.00 | 1,600.00 | 1,640.00 | 1,640.00 | -0.61% | 1,425 |
| Apr 15, 2026 | 1,550.00 | 1,720.00 | 1,650.00 | 1,650.00 | 1,650.00 | 3.13% | 2,877 |
| Apr 14, 2026 | 1,550.00 | 1,650.00 | 1,500.00 | 1,600.00 | 1,600.00 | 3.90% | 1,682 |
| Apr 13, 2026 | 1,540.00 | 1,620.00 | 1,520.00 | 1,540.00 | 1,540.00 | -0.96% | 1,341 |
| Apr 10, 2026 | 1,500.00 | 1,550.00 | 1,450.00 | 1,555.00 | 1,555.00 | 4.36% | 2,689 |
| Apr 9, 2026 | 1,410.00 | 1,500.00 | 1,410.00 | 1,490.00 | 1,490.00 | 0.68% | 3,254 |
| Apr 8, 2026 | 1,450.00 | 1,500.00 | 1,390.00 | 1,480.00 | 1,480.00 | 5.71% | 33,868 |
| Apr 7, 2026 | 1,430.00 | 1,450.00 | 1,390.00 | 1,400.00 | 1,400.00 | - | 73,409 |
| Apr 2, 2026 | 1,350.00 | 1,420.00 | 1,330.00 | 1,400.00 | 1,400.00 | 1.82% | 2,119 |
| Apr 1, 2026 | 1,370.00 | 1,420.00 | 1,270.00 | 1,375.00 | 1,375.00 | 4.96% | 133,394 |
| Mar 31, 2026 | 1,320.00 | 1,330.00 | 1,230.00 | 1,310.00 | 1,310.00 | -0.76% | 6,388 |
| Mar 30, 2026 | 1,130.00 | 1,320.00 | 1,070.00 | 1,320.00 | 1,320.00 | 16.81% | 12,890 |
| Mar 27, 2026 | 1,250.00 | 1,260.00 | 1,130.00 | 1,130.00 | 1,130.00 | -9.60% | 103,344 |
| Mar 26, 2026 | 1,300.00 | 1,300.00 | 1,250.00 | 1,250.00 | 1,250.00 | -6.02% | 12,039 |
| Mar 25, 2026 | 1,250.00 | 1,330.00 | 1,250.00 | 1,330.00 | 1,330.00 | 6.40% | 4,106 |
| Mar 24, 2026 | 1,250.00 | 1,370.00 | 1,250.00 | 1,250.00 | 1,250.00 | -2.34% | 2,466 |
| Mar 23, 2026 | 1,340.00 | 1,380.00 | 1,190.00 | 1,280.00 | 1,280.00 | -8.57% | 22,192 |
| Mar 20, 2026 | 1,350.00 | 1,440.00 | 1,340.00 | 1,400.00 | 1,400.00 | -1.41% | 4,479 |
| Mar 19, 2026 | 1,360.00 | 1,470.00 | 1,350.00 | 1,420.00 | 1,420.00 | -1.39% | 5,445 |
| Mar 18, 2026 | 1,450.00 | 1,500.00 | 1,350.00 | 1,440.00 | 1,440.00 | 0.35% | 7,778 |
| Mar 17, 2026 | 1,440.00 | 1,440.00 | 1,360.00 | 1,435.00 | 1,435.00 | -1.03% | 850 |
| Mar 16, 2026 | 1,380.00 | 1,450.00 | 1,340.00 | 1,450.00 | 1,450.00 | 1.75% | 4,231 |
| Mar 13, 2026 | 1,380.00 | 1,450.00 | 1,330.00 | 1,425.00 | 1,425.00 | 0.71% | 3,862 |
| Mar 12, 2026 | 1,420.00 | 1,450.00 | 1,370.00 | 1,415.00 | 1,415.00 | 1.43% | 3,226 |
| Mar 11, 2026 | 1,330.00 | 1,420.00 | 1,260.00 | 1,395.00 | 1,395.00 | 4.89% | 3,948 |
| Mar 10, 2026 | 1,300.00 | 1,330.00 | 1,260.00 | 1,330.00 | 1,330.00 | 0.38% | 10,436 |
| Mar 9, 2026 | 1,400.00 | 1,450.00 | 1,250.00 | 1,325.00 | 1,325.00 | -5.36% | 14,623 |
| Mar 6, 2026 | 1,450.00 | 1,450.00 | 1,400.00 | 1,400.00 | 1,400.00 | -2.10% | 3,012 |
| Mar 5, 2026 | 1,450.00 | 1,470.00 | 1,350.00 | 1,430.00 | 1,430.00 | -1.38% | 4,273 |
| Mar 4, 2026 | 1,370.00 | 1,450.00 | 1,300.00 | 1,450.00 | 1,450.00 | 3.57% | 11,784 |
| Mar 3, 2026 | 1,500.00 | 1,500.00 | 1,350.00 | 1,400.00 | 1,400.00 | -1.41% | 24,777 |
| Mar 2, 2026 | 1,600.00 | 1,600.00 | 1,402.39 | 1,420.00 | 1,420.00 | -5.33% | 28,792 |
| Feb 27, 2026 | 1,450.00 | 1,555.20 | 1,440.00 | 1,500.00 | 1,500.00 | 5.63% | 26,741 |
| Feb 26, 2026 | 1,440.00 | 1,440.00 | 1,380.00 | 1,420.00 | 1,420.00 | 0.71% | 1,198 |
| Feb 25, 2026 | 1,410.00 | 1,440.00 | 1,380.00 | 1,410.00 | 1,410.00 | - | 10,193 |
| Feb 24, 2026 | 1,380.00 | 1,450.00 | 1,380.00 | 1,410.00 | 1,410.00 | 2.17% | 8,150 |