ACG Metals Limited (LON:ACG)
London
· Delayed Price · Currency is GBP · Price in GBX 1,640.00
0.00 (0.00%)
Apr 29, 2026, 12:17 PM GMT
ACG Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,640.00 | 1,660.00 | 1,600.00 | 1,640.00 | 1,640.00 | 0.61% | 2,705 |
| Apr 27, 2026 | 1,680.00 | 1,680.00 | 1,600.00 | 1,630.00 | 1,630.00 | -0.61% | 928 |
| Apr 24, 2026 | 1,640.00 | 1,670.00 | 1,600.00 | 1,640.00 | 1,640.00 | 0.92% | 2,590 |
| Apr 23, 2026 | 1,640.00 | 1,650.00 | 1,600.00 | 1,625.00 | 1,625.00 | -0.31% | 3,389 |
| Apr 22, 2026 | 1,630.00 | 1,650.00 | 1,600.00 | 1,630.00 | 1,630.00 | -1.21% | 3,624 |
| Apr 21, 2026 | 1,620.00 | 1,670.00 | 1,580.00 | 1,650.00 | 1,650.00 | 1.85% | 7,171 |
| Apr 20, 2026 | 1,600.00 | 1,667.90 | 1,580.00 | 1,620.00 | 1,620.00 | -1.82% | 1,325 |
| Apr 17, 2026 | 1,630.00 | 1,700.00 | 1,580.00 | 1,650.00 | 1,650.00 | 0.61% | 11,353 |
| Apr 16, 2026 | 1,640.00 | 1,740.00 | 1,600.00 | 1,640.00 | 1,640.00 | -0.61% | 1,425 |
| Apr 15, 2026 | 1,550.00 | 1,720.00 | 1,650.00 | 1,650.00 | 1,650.00 | 3.13% | 2,877 |
| Apr 14, 2026 | 1,550.00 | 1,650.00 | 1,500.00 | 1,600.00 | 1,600.00 | 3.90% | 1,682 |
| Apr 13, 2026 | 1,540.00 | 1,620.00 | 1,520.00 | 1,540.00 | 1,540.00 | -0.96% | 1,341 |
| Apr 10, 2026 | 1,500.00 | 1,550.00 | 1,450.00 | 1,555.00 | 1,555.00 | 4.36% | 2,689 |
| Apr 9, 2026 | 1,410.00 | 1,500.00 | 1,410.00 | 1,490.00 | 1,490.00 | 0.68% | 3,254 |
| Apr 8, 2026 | 1,450.00 | 1,500.00 | 1,390.00 | 1,480.00 | 1,480.00 | 5.71% | 33,868 |
| Apr 7, 2026 | 1,430.00 | 1,450.00 | 1,390.00 | 1,400.00 | 1,400.00 | - | 73,409 |
| Apr 2, 2026 | 1,350.00 | 1,420.00 | 1,330.00 | 1,400.00 | 1,400.00 | 1.82% | 2,119 |
| Apr 1, 2026 | 1,370.00 | 1,420.00 | 1,270.00 | 1,375.00 | 1,375.00 | 4.96% | 133,394 |
| Mar 31, 2026 | 1,320.00 | 1,330.00 | 1,230.00 | 1,310.00 | 1,310.00 | -0.76% | 6,388 |
| Mar 30, 2026 | 1,130.00 | 1,320.00 | 1,070.00 | 1,320.00 | 1,320.00 | 16.81% | 12,890 |
| Mar 27, 2026 | 1,250.00 | 1,260.00 | 1,130.00 | 1,130.00 | 1,130.00 | -9.60% | 103,344 |
| Mar 26, 2026 | 1,300.00 | 1,300.00 | 1,250.00 | 1,250.00 | 1,250.00 | -6.02% | 12,039 |
| Mar 25, 2026 | 1,250.00 | 1,330.00 | 1,250.00 | 1,330.00 | 1,330.00 | 6.40% | 4,106 |
| Mar 24, 2026 | 1,250.00 | 1,370.00 | 1,250.00 | 1,250.00 | 1,250.00 | -2.34% | 2,466 |
| Mar 23, 2026 | 1,340.00 | 1,380.00 | 1,190.00 | 1,280.00 | 1,280.00 | -8.57% | 22,192 |
| Mar 20, 2026 | 1,350.00 | 1,440.00 | 1,340.00 | 1,400.00 | 1,400.00 | -1.41% | 4,479 |
| Mar 19, 2026 | 1,360.00 | 1,470.00 | 1,350.00 | 1,420.00 | 1,420.00 | -1.39% | 5,445 |
| Mar 18, 2026 | 1,450.00 | 1,500.00 | 1,350.00 | 1,440.00 | 1,440.00 | 0.35% | 7,778 |
| Mar 17, 2026 | 1,440.00 | 1,440.00 | 1,360.00 | 1,435.00 | 1,435.00 | -1.03% | 850 |
| Mar 16, 2026 | 1,380.00 | 1,450.00 | 1,340.00 | 1,450.00 | 1,450.00 | 1.75% | 4,231 |
| Mar 13, 2026 | 1,380.00 | 1,450.00 | 1,330.00 | 1,425.00 | 1,425.00 | 0.71% | 3,862 |
| Mar 12, 2026 | 1,420.00 | 1,450.00 | 1,370.00 | 1,415.00 | 1,415.00 | 1.43% | 3,226 |
| Mar 11, 2026 | 1,330.00 | 1,420.00 | 1,260.00 | 1,395.00 | 1,395.00 | 4.89% | 3,948 |
| Mar 10, 2026 | 1,300.00 | 1,330.00 | 1,260.00 | 1,330.00 | 1,330.00 | 0.38% | 10,436 |
| Mar 9, 2026 | 1,400.00 | 1,450.00 | 1,250.00 | 1,325.00 | 1,325.00 | -5.36% | 14,623 |
| Mar 6, 2026 | 1,450.00 | 1,450.00 | 1,400.00 | 1,400.00 | 1,400.00 | -2.10% | 3,012 |
| 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% | 11,784 |
| 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 | 1,400.00 | 1,470.00 | 1,390.00 | 1,420.00 | 1,420.00 | -0.70% | 2,938 |
| Feb 18, 2026 | 1,420.00 | 1,450.00 | 1,390.00 | 1,430.00 | 1,430.00 | 2.88% | 5,317 |
| 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% | 18,472 |
| Feb 10, 2026 | 1,520.00 | 1,590.00 | 1,520.00 | 1,535.00 | 1,535.00 | -1.60% | 216 |
| 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 | 1,640.00 | 1,650.00 | 1,600.00 | 1,620.00 | 1,620.00 | 4.52% | 9,556 |
| 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% | 21,072 |
| Jan 29, 2026 | 1,760.00 | 1,790.00 | 1,700.00 | 1,700.00 | 1,700.00 | -5.03% | 19,797 |
| 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% | 47,985 |
| Jan 26, 2026 | 1,450.00 | 1,570.00 | 1,440.00 | 1,570.00 | 1,570.00 | 8.28% | 31,797 |
| Jan 23, 2026 | 1,440.00 | 1,450.00 | 1,400.00 | 1,450.00 | 1,450.00 | 2.11% | 15,103 |
| 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 | 1,397.25 | 1,430.00 | 1,430.00 | 3.25% | 11,874 |
| 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 | 1,300.00 | 1,340.00 | 1,250.00 | 1,255.00 | 1,255.00 | -4.20% | 5,067 |
| 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% | 3,921 |
| 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% | 12,151 |
| 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 | 1,080.00 | 1,080.00 | 1,050.00 | 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 |