Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Capital Group M (CGMU.US) Share Price History

Time period:
to
Date Open High Low Close Volume
3rd Apr 2026 (Fri) 27.20 27.26 27.20 27.25 80,910
2nd Apr 2026 (Thu) 27.20 27.26 27.20 27.25 80,910
1st Apr 2026 (Wed) 27.225 27.23 27.19 27.20 122,620
31st Mar 2026 (Tue) 27.145 27.185 27.09 27.15 91,472
30th Mar 2026 (Mon) 27.13 27.135 27.095 27.12 59,417
27th Mar 2026 (Fri) 27.105 27.16 27.095 27.16 69,569
26th Mar 2026 (Thu) 27.185 27.19 27.14 27.15 78,154
25th Mar 2026 (Wed) 27.19 27.21 27.17 27.21 60,323
24th Mar 2026 (Tue) 27.265 27.27 27.14 27.16 58,052
23rd Mar 2026 (Mon) 27.305 27.335 27.295 27.31 66,681
20th Mar 2026 (Fri) 27.415 27.415 27.26 27.27 38,432
19th Mar 2026 (Thu) 27.45 27.475 27.42 27.46 48,653
18th Mar 2026 (Wed) 27.515 27.525 27.49 27.49 114,998
17th Mar 2026 (Tue) 27.51 27.535 27.51 27.51 82,804
16th Mar 2026 (Mon) 27.55 27.55 27.505 27.52 72,756
13th Mar 2026 (Fri) 27.49 27.52 27.49 27.52 94,527
12th Mar 2026 (Thu) 27.525 27.535 27.45 27.46 61,983
11th Mar 2026 (Wed) 27.595 27.60 27.545 27.56 63,676
10th Mar 2026 (Tue) 27.63 27.635 27.61 27.61 22,912
9th Mar 2026 (Mon) 27.60 27.66 27.60 27.64 52,473
6th Mar 2026 (Fri) 27.63 27.65 27.60 27.64 59,201
5th Mar 2026 (Thu) 27.615 27.67 27.615 27.66 44,410
4th Mar 2026 (Wed) 27.66 27.685 27.65 27.67 55,098
3rd Mar 2026 (Tue) 27.715 27.715 27.645 27.68 111,278
2nd Mar 2026 (Mon) 27.825 27.825 27.79 27.81 28,200
27th Feb 2026 (Fri) 27.86 27.86 27.85 27.86 37,250
26th Feb 2026 (Thu) 27.925 27.93 27.91 27.92 37,734
25th Feb 2026 (Wed) 27.87 27.89 27.87 27.89 0
24th Feb 2026 (Tue) 27.87 27.89 27.87 27.89 0
23rd Feb 2026 (Mon) 27.87 27.875 27.86 27.87 17,604
20th Feb 2026 (Fri) 27.845 27.86 27.84 27.85 45,129
19th Feb 2026 (Thu) 27.83 27.84 27.83 27.83 75,039
18th Feb 2026 (Wed) 27.815 27.84 27.815 27.84 30,420
17th Feb 2026 (Tue) 27.83 27.84 27.825 27.84 34,427
16th Feb 2026 (Mon) 27.82 27.83 27.80 27.82 25,934
13th Feb 2026 (Fri) 27.82 27.83 27.80 27.82 25,934
12th Feb 2026 (Thu) 27.76 27.80 27.76 27.80 68,246
11th Feb 2026 (Wed) 27.725 27.745 27.72 27.74 62,006
10th Feb 2026 (Tue) 27.74 27.76 27.73 27.73 40,615
9th Feb 2026 (Mon) 27.705 27.72 27.695 27.71 33,688
6th Feb 2026 (Fri) 27.71 27.72 27.68 27.70 63,510
5th Feb 2026 (Thu) 27.67 27.71 27.67 27.70 27,883
FTSE 100 Latest
Value10,436.29
Change71.50