Old Mutual Limited (LON:OMU)
London · Delayed Price · Currency is GBP · Price in GBX 59.00
+2.40 (4.24%)
Sep 10, 2025, 4:37 PM BST
Old Mutual Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 55.64 | 59.00 | 55.64 | 59.00 | 59.00 | 4.24% | 381,128 |
| Sep 9, 2025 | 56.20 | 57.20 | 54.80 | 56.60 | 56.60 | 2.91% | 188,433 |
| Sep 8, 2025 | 54.00 | 56.60 | 54.00 | 55.00 | 55.00 | -0.72% | 239,212 |
| Sep 5, 2025 | 56.40 | 56.60 | 55.36 | 55.40 | 55.40 | -0.36% | 198,688 |
| Sep 4, 2025 | 55.70 | 56.80 | 55.08 | 55.60 | 55.60 | 0.36% | 79,372 |
| Sep 3, 2025 | 56.00 | 56.98 | 55.40 | 55.40 | 55.40 | -1.77% | 197,468 |
| Sep 2, 2025 | 57.40 | 58.40 | 55.80 | 56.40 | 56.40 | -1.74% | 580,200 |
| Sep 1, 2025 | 57.89 | 59.40 | 57.05 | 57.40 | 57.40 | -0.69% | 47,325 |
| Aug 29, 2025 | 58.40 | 59.00 | 57.80 | 57.80 | 57.80 | -1.37% | 401,201 |
| Aug 28, 2025 | 60.00 | 60.00 | 57.60 | 58.60 | 58.60 | 0.69% | 155,553 |
| Aug 27, 2025 | 58.86 | 59.20 | 58.20 | 58.20 | 58.20 | -1.02% | 88,572 |
| Aug 26, 2025 | 57.40 | 62.20 | 56.20 | 58.80 | 58.80 | 5.38% | 1,598,883 |
| Aug 22, 2025 | 54.40 | 56.60 | 53.80 | 55.80 | 55.80 | 3.72% | 298,509 |
| Aug 21, 2025 | 54.80 | 54.80 | 53.80 | 53.80 | 53.80 | 0.37% | 220,273 |
| Aug 20, 2025 | 53.60 | 54.20 | 53.17 | 53.60 | 53.60 | 0.75% | 126,778 |
| Aug 19, 2025 | 52.20 | 53.85 | 52.20 | 53.20 | 53.20 | 0.38% | 269,171 |
| Aug 18, 2025 | 53.60 | 53.96 | 53.00 | 53.00 | 53.00 | 0.38% | 159,767 |
| Aug 15, 2025 | 54.80 | 54.80 | 52.80 | 52.80 | 52.80 | -1.12% | 166,570 |
| Aug 14, 2025 | 52.41 | 53.40 | 52.41 | 53.40 | 53.40 | 0.38% | 152,057 |
| Aug 13, 2025 | 52.21 | 53.42 | 52.21 | 53.20 | 53.20 | 1.92% | 57,816 |
| Aug 12, 2025 | 52.40 | 52.40 | 51.60 | 52.20 | 52.20 | - | 107,514 |
| Aug 11, 2025 | 50.80 | 52.60 | 50.80 | 52.20 | 52.20 | 1.16% | 197,826 |
| Aug 8, 2025 | 52.20 | 52.20 | 50.80 | 51.60 | 51.60 | 1.57% | 41,060 |
| Aug 7, 2025 | 50.60 | 52.00 | 50.60 | 50.80 | 50.80 | -2.31% | 74,218 |
| Aug 6, 2025 | 51.80 | 52.40 | 51.34 | 52.00 | 52.00 | 2.77% | 70,175 |
| Aug 5, 2025 | 52.80 | 52.80 | 50.60 | 50.60 | 50.60 | -3.44% | 165,279 |
| Aug 4, 2025 | 51.70 | 52.80 | 51.20 | 52.40 | 52.40 | 2.34% | 91,199 |
| Aug 1, 2025 | 53.32 | 53.60 | 51.20 | 51.20 | 51.20 | -3.03% | 40,220 |
| Jul 31, 2025 | 54.20 | 54.20 | 52.80 | 52.80 | 52.80 | -0.75% | 130,431 |
| Jul 30, 2025 | 51.80 | 53.80 | 51.80 | 53.20 | 53.20 | 0.76% | 147,223 |
| Jul 29, 2025 | 53.20 | 53.40 | 52.63 | 52.80 | 52.80 | -0.38% | 188,662 |
| Jul 28, 2025 | 52.89 | 53.00 | 52.00 | 53.00 | 53.00 | 1.15% | 68,957 |
| Jul 25, 2025 | 52.00 | 53.00 | 52.00 | 52.40 | 52.40 | 0.77% | 154,387 |
| Jul 24, 2025 | 52.80 | 52.80 | 52.00 | 52.00 | 52.00 | -0.76% | 140,886 |
| Jul 23, 2025 | 52.96 | 52.96 | 52.04 | 52.40 | 52.40 | -0.76% | 36,238 |
| Jul 22, 2025 | 51.20 | 53.60 | 51.20 | 52.80 | 52.80 | 1.15% | 209,903 |
| Jul 21, 2025 | 51.20 | 52.60 | 50.60 | 52.20 | 52.20 | 3.16% | 431,547 |
| Jul 18, 2025 | 48.90 | 50.60 | 48.90 | 50.60 | 50.60 | 6.30% | 388,563 |
| Jul 17, 2025 | 47.68 | 47.80 | 47.40 | 47.60 | 47.60 | -1.24% | 140,571 |
| Jul 16, 2025 | 47.22 | 48.20 | 47.20 | 48.20 | 48.20 | 2.55% | 104,361 |
| Jul 15, 2025 | 48.30 | 48.52 | 47.00 | 47.00 | 47.00 | -2.08% | 114,848 |
| Jul 14, 2025 | 47.64 | 48.00 | 46.90 | 48.00 | 48.00 | 0.21% | 138,041 |
| Jul 11, 2025 | 49.10 | 49.80 | 47.60 | 47.90 | 47.90 | -2.44% | 554,885 |
| Jul 10, 2025 | 50.60 | 50.60 | 49.10 | 49.10 | 49.10 | -2.19% | 86,058 |
| Jul 9, 2025 | 49.60 | 51.40 | 49.60 | 50.20 | 50.20 | -0.79% | 228,185 |
| Jul 8, 2025 | 49.30 | 51.00 | 49.30 | 50.60 | 50.60 | 1.40% | 120,528 |
| Jul 7, 2025 | 50.04 | 50.67 | 49.87 | 49.90 | 49.90 | -0.60% | 107,467 |
| Jul 4, 2025 | 50.40 | 50.64 | 50.12 | 50.20 | 50.20 | -1.18% | 34,812 |
| Jul 3, 2025 | 50.40 | 51.20 | 50.20 | 50.80 | 50.80 | 1.20% | 332,694 |
| Jul 2, 2025 | 50.60 | 51.80 | 49.90 | 50.20 | 50.20 | -0.40% | 183,312 |