Old Mutual Limited (LON:OMU)
London · Delayed Price · Currency is GBP · Price in GBX 64.80
-0.80 (-1.22%)
At close: Dec 19, 2025
Old Mutual Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 65.80 | 65.80 | 64.00 | 64.80 | 64.80 | -1.22% | 352,810 |
| Dec 18, 2025 | 65.00 | 65.66 | 64.20 | 65.60 | 65.60 | 2.82% | 476,811 |
| Dec 17, 2025 | 63.60 | 64.20 | 63.42 | 63.80 | 63.80 | 1.27% | 164,084 |
| Dec 16, 2025 | 63.00 | 63.80 | 60.00 | 63.00 | 63.00 | -0.63% | 350,499 |
| Dec 15, 2025 | 62.00 | 64.40 | 62.00 | 63.40 | 63.40 | 1.28% | 808,135 |
| Dec 12, 2025 | 62.40 | 63.58 | 62.40 | 62.60 | 62.60 | 1.29% | 494,351 |
| Dec 11, 2025 | 62.20 | 62.80 | 61.00 | 61.80 | 61.80 | 0.98% | 379,288 |
| Dec 10, 2025 | 61.20 | 62.20 | 61.00 | 61.20 | 61.20 | -1.92% | 280,726 |
| Dec 9, 2025 | 61.40 | 62.40 | 61.00 | 62.40 | 62.40 | 2.30% | 536,484 |
| Dec 8, 2025 | 62.40 | 62.40 | 60.60 | 61.00 | 61.00 | - | 81,771 |
| Dec 5, 2025 | 61.00 | 62.20 | 61.00 | 61.00 | 61.00 | 1.33% | 1,187,077 |
| Dec 4, 2025 | 59.40 | 60.80 | 59.40 | 60.20 | 60.20 | -0.66% | 121,255 |
| Dec 3, 2025 | 61.20 | 61.40 | 60.40 | 60.60 | 60.60 | -0.33% | 36,503 |
| Dec 2, 2025 | 61.60 | 62.20 | 60.50 | 60.80 | 60.80 | - | 65,241 |
| Dec 1, 2025 | 60.20 | 61.60 | 60.00 | 60.80 | 60.80 | -0.33% | 27,598 |
| Nov 28, 2025 | 62.60 | 62.60 | 60.20 | 61.00 | 61.00 | 0.33% | 134,670 |
| Nov 27, 2025 | 62.60 | 62.85 | 60.80 | 60.80 | 60.80 | -1.94% | 93,046 |
| Nov 26, 2025 | 63.00 | 63.00 | 61.40 | 62.00 | 62.00 | 0.65% | 229,125 |
| Nov 25, 2025 | 60.40 | 62.36 | 60.20 | 61.60 | 61.60 | 4.41% | 235,387 |
| Nov 24, 2025 | 57.60 | 61.20 | 57.60 | 59.00 | 59.00 | -0.67% | 528,890 |
| Nov 21, 2025 | 59.60 | 59.60 | 58.00 | 59.40 | 59.40 | -3.88% | 127,843 |
| Nov 20, 2025 | 61.00 | 62.20 | 59.95 | 61.80 | 61.80 | 1.31% | 103,350 |
| Nov 19, 2025 | 58.80 | 61.20 | 58.80 | 61.00 | 61.00 | 0.66% | 167,490 |
| Nov 18, 2025 | 62.00 | 62.00 | 59.55 | 60.60 | 60.60 | -2.26% | 201,687 |
| Nov 17, 2025 | 59.80 | 62.00 | 59.56 | 62.00 | 62.00 | 6.16% | 322,836 |
| Nov 14, 2025 | 60.00 | 60.80 | 58.40 | 58.40 | 58.40 | -6.11% | 196,957 |
| Nov 13, 2025 | 60.00 | 63.40 | 60.00 | 62.20 | 62.20 | 3.67% | 908,573 |
| Nov 12, 2025 | 59.00 | 61.00 | 58.24 | 60.00 | 60.00 | 1.69% | 308,887 |
| Nov 11, 2025 | 58.60 | 59.40 | 58.40 | 59.00 | 59.00 | 1.37% | 54,967 |
| Nov 10, 2025 | 59.40 | 59.40 | 58.20 | 58.20 | 58.20 | -2.02% | 212,914 |
| Nov 7, 2025 | 59.00 | 59.40 | 58.28 | 59.40 | 59.40 | 1.71% | 32,240 |
| Nov 6, 2025 | 59.00 | 59.60 | 58.40 | 58.40 | 58.40 | -2.01% | 43,232 |
| Nov 5, 2025 | 58.40 | 60.00 | 57.74 | 59.60 | 59.60 | 1.02% | 318,540 |
| Nov 4, 2025 | 58.60 | 59.20 | 57.68 | 59.00 | 59.00 | -1.01% | 162,279 |
| Nov 3, 2025 | 60.00 | 60.40 | 58.60 | 59.60 | 59.60 | 1.36% | 196,845 |
| Oct 31, 2025 | 59.40 | 60.20 | 58.80 | 58.80 | 58.80 | 0.68% | 96,187 |
| Oct 30, 2025 | 59.80 | 61.20 | 58.40 | 58.40 | 58.40 | -3.31% | 429,417 |
| Oct 29, 2025 | 62.00 | 62.84 | 60.19 | 60.40 | 60.40 | -1.63% | 345,237 |
| Oct 28, 2025 | 59.00 | 62.95 | 59.00 | 61.40 | 61.40 | 2.33% | 763,144 |
| Oct 27, 2025 | 59.20 | 60.50 | 59.20 | 60.00 | 60.00 | -0.66% | 51,704 |
| Oct 24, 2025 | 61.20 | 61.20 | 59.60 | 60.40 | 60.40 | -1.31% | 196,192 |
| Oct 23, 2025 | 60.20 | 61.20 | 59.00 | 61.20 | 61.20 | 2.68% | 211,140 |
| Oct 22, 2025 | 59.20 | 60.40 | 58.83 | 59.60 | 59.60 | 1.36% | 582,357 |
| Oct 21, 2025 | 57.60 | 58.80 | 56.80 | 58.80 | 58.80 | 2.08% | 82,114 |
| Oct 20, 2025 | 55.40 | 58.00 | 55.40 | 57.60 | 57.60 | 2.86% | 291,120 |
| Oct 17, 2025 | 59.00 | 59.00 | 56.00 | 56.00 | 56.00 | -3.78% | 129,154 |
| Oct 16, 2025 | 60.00 | 60.00 | 58.00 | 58.20 | 58.20 | 0.34% | 146,081 |
| Oct 15, 2025 | 58.60 | 59.40 | 58.00 | 58.00 | 58.00 | -1.02% | 92,617 |
| Oct 14, 2025 | 56.60 | 58.80 | 56.60 | 58.60 | 58.60 | 1.03% | 33,496 |
| Oct 13, 2025 | 57.60 | 59.00 | 57.60 | 58.00 | 58.00 | 1.05% | 254,257 |