LON:DMAG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	18.17	18.32	18.13	18.26	18.26	1.24%	4,810
Sep 21, 2026	18.01	18.22	18.04	18.04	18.04	1.27%	2,854
Sep 18, 2026	18.33	18.24	17.81	17.81	17.81	-1.52%	17
Sep 17, 2026	17.73	18.10	17.75	18.09	18.09	2.11%	5,189
Sep 16, 2026	17.80	17.81	17.66	17.71	17.71	1.26%	929
Sep 15, 2026	17.45	17.56	17.40	17.49	17.49	-0.34%	1,463
Sep 14, 2026	18.02	17.53	17.53	17.55	17.55	-3.29%	1,210
Sep 11, 2026	18.18	18.29	18.07	18.15	18.15	-0.58%	612
Sep 10, 2026	18.72	19.04	18.21	18.25	18.25	-3.60%	728
Sep 9, 2026	19.24	19.21	18.85	18.93	18.93	-1.63%	712
Sep 8, 2026	18.84	19.25	18.85	19.25	19.25	2.52%	614
Sep 7, 2026	18.79	18.79	18.62	18.77	18.77	-0.32%	325
Sep 4, 2026	18.76	18.86	18.64	18.83	18.83	-0.68%	33
Sep 3, 2026	18.85	18.99	18.96	18.96	18.96	1.46%	168
Sep 2, 2026	18.58	18.83	18.83	18.69	18.69	-0.86%	725
Sep 1, 2026	19.19	19.19	18.74	18.85	18.85	-2.93%	1,472
Aug 28, 2026	19.53	19.61	19.48	19.42	19.42	0.59%	1,515
Aug 27, 2026	19.36	19.36	19.15	19.31	19.31	0.88%	438
Aug 26, 2026	19.31	19.46	19.14	19.14	19.14	-0.09%	52
Aug 25, 2026	19.01	19.15	18.95	19.16	19.16	-0.30%	1,223
Aug 24, 2026	19.20	19.31	19.20	19.21	19.21	0.94%	737
Aug 21, 2026	18.74	19.05	19.05	19.04	19.04	3.90%	88
Aug 20, 2026	18.52	18.48	18.08	18.32	18.32	-0.70%	1,472
Aug 19, 2026	18.07	18.45	17.99	18.45	18.45	1.27%	212
Aug 18, 2026	18.51	18.53	18.22	18.22	18.22	-2.03%	55
Aug 17, 2026	18.55	18.64	18.64	18.60	18.60	1.34%	634
Aug 14, 2026	18.34	18.45	18.43	18.35	18.35	0.24%	1,336
Aug 13, 2026	18.51	18.47	18.31	18.31	18.31	-2.37%	2,775
Aug 12, 2026	18.85	19.05	18.66	18.75	18.75	0.84%	15
Aug 11, 2026	18.57	18.78	18.74	18.60	18.60	-1.49%	481
Aug 10, 2026	18.92	18.99	18.80	18.88	18.88	1.04%	180
Aug 7, 2026	18.60	18.66	18.46	18.69	18.69	2.94%	2,199
Aug 6, 2026	18.13	18.21	18.10	18.15	18.15	0.70%	1,247
Aug 5, 2026	18.10	18.21	17.88	18.03	18.03	2.88%	481
Aug 4, 2026	17.23	17.66	17.20	17.52	17.52	4.04%	558
Aug 3, 2026	16.85	16.98	16.70	16.84	16.84	1.26%	361
Jul 31, 2026	16.94	16.99	16.87	16.63	16.63	-0.10%	608
Jul 30, 2026	16.75	16.85	16.37	16.65	16.65	2.12%	1,859
Jul 29, 2026	16.57	16.60	16.36	16.30	16.30	-0.52%	791
Jul 28, 2026	16.52	16.54	16.52	16.39	16.39	-0.90%	14
Jul 27, 2026	16.69	16.93	16.54	16.54	16.54	-0.37%	244
Jul 24, 2026	16.43	16.60	16.40	16.60	16.60	-0.29%	10
Jul 23, 2026	17.03	17.14	16.72	16.65	16.65	-1.41%	530
Jul 22, 2026	16.84	16.93	16.62	16.89	16.89	2.35%	347
Jul 21, 2026	16.43	16.50	16.33	16.50	16.50	3.44%	4,746
Jul 20, 2026	15.81	16.00	15.83	15.95	15.95	-0.08%	1,501
Jul 17, 2026	16.02	16.07	15.78	15.96	15.96	-2.75%	1,384
Jul 16, 2026	16.62	16.62	16.62	16.41	16.41	-1.65%	388
Jul 15, 2026	16.94	17.00	16.69	16.69	16.69	-2.28%	979
Jul 14, 2026	16.83	17.12	16.70	17.08	17.08	2.84%	800