LON:DMAG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	20.85	20.85	20.60	20.64	20.64	-0.79%	1,258
May 7, 2026	20.80	21.04	20.68	20.80	20.80	0.61%	5,500
May 6, 2026	20.23	20.75	20.15	20.67	20.67	4.25%	4,805
May 5, 2026	19.52	19.91	19.38	19.83	19.83	0.90%	2,176
May 1, 2026	19.62	19.76	19.49	19.65	19.65	1.32%	937
Apr 30, 2026	19.23	19.52	19.31	19.40	19.40	1.07%	2,381
Apr 29, 2026	19.50	19.57	19.09	19.19	19.19	1.19%	2,814
Apr 28, 2026	19.48	19.50	18.88	18.97	18.97	-1.96%	1,736
Apr 27, 2026	19.59	19.64	19.03	19.35	19.35	-1.38%	1,285
Apr 24, 2026	19.80	19.92	19.54	19.62	19.62	-1.93%	7,161
Apr 23, 2026	19.99	20.17	19.91	20.00	20.00	-1.75%	3,614
Apr 22, 2026	20.32	20.45	20.24	20.36	20.36	1.77%	581
Apr 21, 2026	20.43	20.53	20.01	20.01	20.01	-2.08%	702
Apr 20, 2026	20.43	20.53	20.27	20.43	20.43	-0.91%	2,371
Apr 17, 2026	20.24	20.75	20.11	20.62	20.62	2.94%	5,434
Apr 16, 2026	20.20	20.03	20.03	20.03	20.03	0.94%	642
Apr 15, 2026	19.98	20.02	19.82	19.84	19.84	-1.47%	3,490
Apr 14, 2026	20.02	20.22	20.02	20.14	20.14	1.68%	662
Apr 13, 2026	19.60	19.82	19.48	19.81	19.81	0.41%	1,520
Apr 10, 2026	19.51	19.88	19.45	19.73	19.73	1.47%	3,936
Apr 9, 2026	19.46	19.56	19.37	19.44	19.44	-0.62%	917
Apr 8, 2026	19.76	19.91	19.52	19.57	19.57	5.72%	2,481
Apr 7, 2026	18.68	18.71	18.24	18.51	18.51	-0.32%	980
Apr 2, 2026	18.17	18.75	18.15	18.57	18.57	-1.12%	1,952
Apr 1, 2026	18.83	18.95	18.60	18.78	18.78	3.92%	2,752
Mar 31, 2026	18.27	18.27	17.73	18.07	18.07	0.03%	1,437
Mar 30, 2026	17.81	18.11	17.81	18.06	18.06	0.67%	690
Mar 27, 2026	17.88	17.98	17.52	17.94	17.94	2.31%	1,232
Mar 26, 2026	17.90	18.07	17.70	17.54	17.54	-3.98%	72
Mar 25, 2026	18.16	18.32	18.17	18.26	18.26	3.50%	2,005
Mar 24, 2026	17.49	17.67	17.27	17.65	17.65	1.68%	3,077
Mar 23, 2026	17.12	17.73	16.40	17.35	17.35	1.22%	3,104
Mar 20, 2026	17.37	17.73	17.12	17.14	17.14	-1.49%	1,226
Mar 19, 2026	17.24	17.91	17.06	17.40	17.40	-6.43%	6,400
Mar 18, 2026	18.99	19.08	18.47	18.60	18.60	-2.26%	1,971
Mar 17, 2026	19.08	19.21	18.62	19.03	19.03	0.35%	2,471
Mar 16, 2026	18.85	19.54	18.64	18.96	18.96	0.15%	1,247
Mar 13, 2026	19.41	19.51	18.97	18.94	18.94	-3.69%	2,549
Mar 12, 2026	19.85	20.01	19.47	19.66	19.66	-0.73%	783
Mar 11, 2026	19.90	20.10	19.82	19.81	19.81	-1.56%	1,645
Mar 10, 2026	19.98	20.14	19.83	20.12	20.12	5.03%	1,919
Mar 9, 2026	19.09	19.11	18.77	19.16	19.16	-1.77%	4,911
Mar 6, 2026	19.72	20.06	18.77	19.50	19.50	-1.81%	2,435
Mar 5, 2026	20.55	20.88	19.79	19.86	19.86	-4.50%	3,098
Mar 4, 2026	20.35	20.89	20.41	20.80	20.80	3.24%	4,439
Mar 3, 2026	21.47	21.47	19.74	20.15	20.15	-9.24%	16,336
Mar 2, 2026	22.56	22.50	22.19	22.20	22.20	-1.03%	1,736
Feb 27, 2026	22.47	22.62	22.36	22.43	22.43	3.46%	3,564
Feb 26, 2026	21.99	22.02	21.43	21.68	21.68	-1.92%	4,322
Feb 25, 2026	21.83	22.22	21.86	22.10	22.10	5.44%	11,952