ACG Metals Limited (LON:ACG)
London
· Delayed Price · Currency is GBP · Price in GBX 1,400.00
-30.00 (-2.10%)
At close: Mar 6, 2026
ACG Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1,433.46 | 1,450.00 | 1,400.00 | 1,400.00 | 1,400.00 | -2.10% | 3,013 |
| 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% | 10,488 |
| 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 |
| Feb 23, 2026 | 1,410.00 | 1,450.00 | 1,380.00 | 1,380.00 | 1,380.00 | -2.13% | 7,553 |
| Feb 20, 2026 | 1,390.00 | 1,440.00 | 1,380.00 | 1,410.00 | 1,410.00 | -0.70% | 9,190 |
| Feb 19, 2026 | 1,470.00 | 1,420.00 | 1,400.00 | 1,420.00 | 1,420.00 | -0.70% | 2,938 |
| Feb 18, 2026 | 1,390.00 | 1,450.00 | 1,420.00 | 1,430.00 | 1,430.00 | 2.88% | 4,315 |
| Feb 17, 2026 | 1,480.00 | 1,500.00 | 1,380.00 | 1,390.00 | 1,390.00 | -4.14% | 11,413 |
| Feb 16, 2026 | 1,460.00 | 1,510.00 | 1,450.00 | 1,450.00 | 1,450.00 | -2.03% | 6,487 |
| Feb 13, 2026 | 1,450.00 | 1,523.24 | 1,450.00 | 1,480.00 | 1,480.00 | 2.07% | 5,407 |
| Feb 12, 2026 | 1,540.00 | 1,550.00 | 1,450.00 | 1,450.00 | 1,450.00 | -1.36% | 28,410 |
| Feb 11, 2026 | 1,530.00 | 1,560.00 | 1,470.00 | 1,470.00 | 1,470.00 | -4.23% | 17,472 |
| Feb 10, 2026 | 1,520.00 | 1,520.00 | 1,520.00 | 1,535.00 | 1,535.00 | -1.60% | 215 |
| Feb 9, 2026 | 1,530.00 | 1,590.00 | 1,530.00 | 1,560.00 | 1,560.00 | 1.96% | 1,549 |
| Feb 6, 2026 | 1,620.00 | 1,630.00 | 1,500.00 | 1,530.00 | 1,530.00 | -3.16% | 7,976 |
| Feb 5, 2026 | 1,650.00 | 1,650.00 | 1,550.00 | 1,580.00 | 1,580.00 | -1.86% | 21,998 |
| Feb 4, 2026 | 1,640.00 | 1,650.00 | 1,610.00 | 1,610.00 | 1,610.00 | -0.62% | 5,876 |
| Feb 3, 2026 | 1,610.00 | 1,640.00 | 1,610.00 | 1,620.00 | 1,620.00 | 4.52% | 8,556 |
| Feb 2, 2026 | 1,600.00 | 1,620.00 | 1,520.00 | 1,550.00 | 1,550.00 | -5.49% | 20,642 |
| Jan 30, 2026 | 1,670.00 | 1,700.00 | 1,590.00 | 1,640.00 | 1,640.00 | -3.53% | 16,911 |
| Jan 29, 2026 | 1,760.00 | 1,780.00 | 1,700.00 | 1,700.00 | 1,700.00 | -5.03% | 19,796 |
| Jan 28, 2026 | 1,700.00 | 1,790.00 | 1,650.00 | 1,790.00 | 1,790.00 | 7.51% | 14,735 |
| Jan 27, 2026 | 1,540.00 | 1,760.00 | 1,530.00 | 1,665.00 | 1,665.00 | 6.05% | 46,984 |
| Jan 26, 2026 | 1,450.00 | 1,570.00 | 1,440.00 | 1,570.00 | 1,570.00 | 8.28% | 31,169 |
| Jan 23, 2026 | 1,400.00 | 1,450.00 | 1,440.00 | 1,450.00 | 1,450.00 | 2.11% | 14,792 |
| Jan 22, 2026 | 1,440.00 | 1,444.01 | 1,400.00 | 1,420.00 | 1,420.00 | -0.70% | 7,019 |
| Jan 21, 2026 | 1,400.00 | 1,450.00 | 1,400.00 | 1,430.00 | 1,430.00 | 3.25% | 11,373 |
| Jan 20, 2026 | 1,350.00 | 1,400.00 | 1,345.00 | 1,385.00 | 1,385.00 | 2.59% | 19,456 |
| Jan 19, 2026 | 1,340.00 | 1,350.00 | 1,310.00 | 1,350.00 | 1,350.00 | 5.88% | 9,370 |
| Jan 16, 2026 | 1,250.00 | 1,300.00 | 1,230.00 | 1,275.00 | 1,275.00 | 1.59% | 5,445 |
| Jan 15, 2026 | 1,340.00 | 1,300.00 | 1,250.00 | 1,255.00 | 1,255.00 | -4.20% | 5,068 |
| Jan 14, 2026 | 1,340.00 | 1,350.00 | 1,279.04 | 1,310.00 | 1,310.00 | -1.13% | 10,207 |
| Jan 13, 2026 | 1,250.00 | 1,340.00 | 1,200.00 | 1,325.00 | 1,325.00 | 6.85% | 32,651 |
| Jan 12, 2026 | 1,250.00 | 1,250.00 | 1,200.00 | 1,240.00 | 1,240.00 | 2.06% | 7,885 |
| Jan 9, 2026 | 1,220.00 | 1,230.00 | 1,200.00 | 1,215.00 | 1,215.00 | 1.25% | 3,920 |
| Jan 8, 2026 | 1,220.00 | 1,250.00 | 1,180.00 | 1,200.00 | 1,200.00 | - | 8,400 |
| Jan 7, 2026 | 1,180.00 | 1,250.00 | 1,130.00 | 1,200.00 | 1,200.00 | 1.69% | 4,051 |
| Jan 6, 2026 | 1,150.00 | 1,180.00 | 1,120.00 | 1,180.00 | 1,180.00 | 5.83% | 4,429 |
| Jan 5, 2026 | 1,130.00 | 1,140.00 | 1,128.00 | 1,115.00 | 1,115.00 | -1.33% | 5,164 |
| Jan 2, 2026 | 1,120.00 | 1,170.00 | 1,120.00 | 1,130.00 | 1,130.00 | 0.89% | 9,401 |
| Dec 31, 2025 | 1,060.00 | 1,130.00 | 1,060.00 | 1,120.00 | 1,120.00 | 1.36% | 5,516 |
| Dec 30, 2025 | 1,100.00 | 1,110.00 | 1,080.00 | 1,105.00 | 1,105.00 | 2.31% | 5,682 |
| Dec 29, 2025 | 1,090.00 | 1,090.00 | 1,030.00 | 1,080.00 | 1,080.00 | 1.89% | 14,704 |
| Dec 24, 2025 | 1,070.00 | 1,070.00 | 1,030.00 | 1,060.00 | 1,060.00 | 0.95% | 5,936 |
| Dec 23, 2025 | 1,070.00 | 1,070.00 | 1,050.00 | 1,050.00 | 1,050.00 | -2.33% | 4,688 |
| Dec 22, 2025 | 1,070.00 | 1,090.00 | 1,050.00 | 1,075.00 | 1,075.00 | 1.42% | 7,489 |
| Dec 19, 2025 | 1,050.00 | 1,070.00 | 1,040.00 | 1,060.00 | 1,060.00 | -1.85% | 4,546 |
| Dec 18, 2025 | 1,080.00 | 1,080.00 | 1,050.00 | 1,080.00 | 1,080.00 | - | 1,861 |
| Dec 17, 2025 | 1,070.00 | 1,080.00 | 1,050.00 | 1,080.00 | 1,080.00 | - | 4,868 |
| Dec 16, 2025 | 1,060.00 | 1,080.00 | 1,060.00 | 1,080.00 | 1,080.00 | 0.93% | 505 |
| Dec 15, 2025 | 1,076.90 | 1,080.00 | 1,070.00 | 1,070.00 | 1,070.00 | -1.83% | 2,671 |
| Dec 12, 2025 | 1,100.00 | 1,100.00 | 1,060.00 | 1,090.00 | 1,090.00 | -0.91% | 9,451 |
| Dec 11, 2025 | 1,030.00 | 1,100.00 | 1,000.00 | 1,100.00 | 1,100.00 | 4.76% | 15,201 |
| Dec 10, 2025 | 1,030.00 | 1,080.00 | 1,020.00 | 1,050.00 | 1,050.00 | -0.47% | 3,432 |
| Dec 9, 2025 | 1,050.00 | 1,080.00 | 1,030.00 | 1,055.00 | 1,055.00 | -1.40% | 5,668 |
| Dec 8, 2025 | 1,070.00 | 1,090.00 | 1,050.00 | 1,070.00 | 1,070.00 | 2.88% | 1,475 |
| Dec 5, 2025 | 1,050.00 | 1,056.00 | 1,030.00 | 1,040.00 | 1,040.00 | -4.59% | 1,788 |
| Dec 4, 2025 | 1,090.00 | 1,090.00 | 1,070.00 | 1,090.00 | 1,090.00 | 2.83% | 3,639 |
| Dec 3, 2025 | 1,050.00 | 1,100.00 | 1,050.00 | 1,060.00 | 1,060.00 | -2.75% | 4,600 |
| Dec 2, 2025 | 1,100.00 | 1,100.00 | 1,050.00 | 1,090.00 | 1,090.00 | 1.87% | 731 |
| Dec 1, 2025 | 1,080.00 | 1,100.00 | 1,060.00 | 1,070.00 | 1,070.00 | -1.83% | 405 |
| Nov 28, 2025 | 1,090.00 | 1,100.00 | 1,010.00 | 1,090.00 | 1,090.00 | 0.46% | 9,235 |
| Nov 27, 2025 | 1,090.00 | 1,120.00 | 1,050.00 | 1,085.00 | 1,085.00 | -1.36% | 5,508 |
| Nov 26, 2025 | 1,100.00 | 1,130.00 | 1,098.80 | 1,100.00 | 1,100.00 | - | 195,427 |
| Nov 25, 2025 | 1,080.00 | 1,150.00 | 1,080.00 | 1,100.00 | 1,100.00 | 0.92% | 28,560 |
| Nov 24, 2025 | 1,100.00 | 1,118.00 | 1,080.00 | 1,090.00 | 1,090.00 | -5.22% | 3,461 |
| Nov 21, 2025 | 1,130.00 | 1,160.00 | 1,080.00 | 1,150.00 | 1,150.00 | 1.32% | 3,055 |
| Nov 20, 2025 | 1,080.00 | 1,140.00 | 1,080.00 | 1,135.00 | 1,135.00 | 0.89% | 3,641 |
| Nov 19, 2025 | 1,140.00 | 1,140.00 | 1,080.00 | 1,125.00 | 1,125.00 | 1.35% | 42,452 |
| Nov 18, 2025 | 1,120.00 | 1,170.00 | 1,110.00 | 1,110.00 | 1,110.00 | -0.89% | 3,568 |
| Nov 17, 2025 | 1,140.00 | 1,180.00 | 1,110.00 | 1,120.00 | 1,120.00 | -0.88% | 7,639 |
| Nov 14, 2025 | 1,110.00 | 1,130.00 | 1,110.00 | 1,130.00 | 1,130.00 | 0.89% | 2,950 |
| Nov 13, 2025 | 1,180.00 | 1,180.00 | 1,100.00 | 1,120.00 | 1,120.00 | -3.86% | 31,121 |
| Nov 12, 2025 | 1,160.00 | 1,183.70 | 1,120.00 | 1,165.00 | 1,165.00 | 1.30% | 55,138 |
| Nov 11, 2025 | 1,150.00 | 1,150.00 | 1,120.00 | 1,150.00 | 1,150.00 | - | 130 |
| Nov 10, 2025 | 1,120.00 | 1,155.80 | 1,100.00 | 1,150.00 | 1,150.00 | 2.68% | 14,587 |
| Nov 7, 2025 | 1,080.00 | 1,130.00 | 1,080.00 | 1,120.00 | 1,120.00 | 0.90% | 4,963 |
| Nov 6, 2025 | 1,100.00 | 1,110.00 | 1,068.40 | 1,110.00 | 1,110.00 | 0.91% | 1,190 |
| Nov 5, 2025 | 1,080.00 | 1,100.00 | 1,050.00 | 1,100.00 | 1,100.00 | 3.77% | 922 |
| Nov 4, 2025 | 1,040.00 | 1,080.00 | 1,040.00 | 1,060.00 | 1,060.00 | -0.47% | 3,497 |
| Nov 3, 2025 | 1,060.00 | 1,073.25 | 1,020.00 | 1,065.00 | 1,065.00 | 2.90% | 739 |
| Oct 31, 2025 | 1,000.00 | 1,050.00 | 990.00 | 1,035.00 | 1,035.00 | 2.48% | 17,721 |
| Oct 30, 2025 | 1,020.00 | 1,030.00 | 1,000.00 | 1,010.00 | 1,010.00 | -0.49% | 212 |
| Oct 29, 2025 | 1,000.00 | 1,033.00 | 994.35 | 1,015.00 | 1,015.00 | 2.01% | 6,345 |
| Oct 28, 2025 | 980.00 | 1,040.00 | 970.00 | 995.00 | 995.00 | - | 2,641 |
| Oct 27, 2025 | 1,010.00 | 1,050.00 | 980.00 | 995.00 | 995.00 | -1.97% | 11,847 |
| Oct 24, 2025 | 1,000.00 | 1,060.00 | 975.00 | 1,015.00 | 1,015.00 | -2.87% | 15,026 |
| Oct 23, 2025 | 1,020.00 | 1,080.00 | 1,000.00 | 1,045.00 | 1,045.00 | -2.34% | 6,758 |
| Oct 22, 2025 | 1,070.00 | 1,090.00 | 1,000.00 | 1,070.00 | 1,070.00 | 2.88% | 4,546 |
| Oct 21, 2025 | 1,130.00 | 1,130.00 | 1,040.00 | 1,040.00 | 1,040.00 | -6.73% | 6,967 |
| Oct 20, 2025 | 1,100.00 | 1,150.00 | 1,090.00 | 1,115.00 | 1,115.00 | 1.36% | 2,841 |
| Oct 17, 2025 | 1,110.00 | 1,140.00 | 1,090.00 | 1,100.00 | 1,100.00 | 0.92% | 5,925 |
| Oct 16, 2025 | 1,150.00 | 1,150.00 | 1,090.00 | 1,090.00 | 1,090.00 | - | 7,157 |
| Oct 15, 2025 | 1,150.00 | 1,150.00 | 1,090.00 | 1,090.00 | 1,090.00 | - | 6,643 |