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
15th Dec 2025 (Mon) 27.38 27.385 27.365 27.35 26,638
12th Dec 2025 (Fri) 27.345 27.375 27.345 27.35 40,591
11th Dec 2025 (Thu) 27.39 27.405 27.30 27.34 22,538
10th Dec 2025 (Wed) 27.36 27.37 27.34 27.38 31,490
9th Dec 2025 (Tue) 27.36 27.37 27.34 27.34 34,892
8th Dec 2025 (Mon) 27.35 27.355 27.335 27.32 24,943
5th Dec 2025 (Fri) 27.355 27.37 27.355 27.38 39,716
4th Dec 2025 (Thu) 27.335 27.37 27.335 27.36 55,497
3rd Dec 2025 (Wed) 27.37 27.375 27.35 27.36 50,884
2nd Dec 2025 (Tue) 27.35 27.35 27.315 27.33 39,872
1st Dec 2025 (Mon) 27.345 27.375 27.345 27.35 74,120
28th Nov 2025 (Fri) 27.395 27.405 27.39 27.38 27,880
27th Nov 2025 (Thu) 27.42 27.46 27.42 27.45 24,181
26th Nov 2025 (Wed) 27.42 27.46 27.42 27.45 24,980
25th Nov 2025 (Tue) 27.44 27.44 27.41 27.40 34,416
24th Nov 2025 (Mon) 27.42 27.435 27.42 27.42 16,378
21st Nov 2025 (Fri) 27.42 27.435 27.41 27.41 7,274
20th Nov 2025 (Thu) 27.44 27.44 27.42 27.42 0
19th Nov 2025 (Wed) 27.44 27.445 27.405 27.42 27,582
18th Nov 2025 (Tue) 27.43 27.44 27.415 27.42 25,747
17th Nov 2025 (Mon) 27.395 27.42 27.39 27.37 34,795
14th Nov 2025 (Fri) 27.42 27.43 27.38 27.37 29,040
13th Nov 2025 (Thu) 27.42 27.425 27.405 27.41 25,409
12th Nov 2025 (Wed) 27.455 27.455 27.425 27.42 21,232
11th Nov 2025 (Tue) 27.44 27.48 27.435 27.48 30,794
10th Nov 2025 (Mon) 27.39 27.405 27.38 27.40 9,745
7th Nov 2025 (Fri) 27.38 27.405 27.38 27.39 23,018
6th Nov 2025 (Thu) 27.365 27.40 27.365 27.39 20,089
5th Nov 2025 (Wed) 27.36 27.365 27.325 27.34 41,926
4th Nov 2025 (Tue) 27.355 27.37 27.355 27.37 0
3rd Nov 2025 (Mon) 27.355 27.37 27.35 27.37 19,783
31st Oct 2025 (Fri) 27.36 27.395 27.30 27.39 21,643
30th Oct 2025 (Thu) 27.39 27.46 27.38 27.45 54,956
29th Oct 2025 (Wed) 27.485 27.50 27.455 27.45 21,286
28th Oct 2025 (Tue) 27.50 27.505 27.49 27.49 13,660
27th Oct 2025 (Mon) 27.495 27.505 27.48 27.47 26,469
24th Oct 2025 (Fri) 27.505 27.505 27.48 27.50 70,698
23rd Oct 2025 (Thu) 27.47 27.495 27.465 27.50 25,721
22nd Oct 2025 (Wed) 27.50 27.505 27.41 27.50 34,532
21st Oct 2025 (Tue) 27.485 27.485 27.46 27.47 18,909
20th Oct 2025 (Mon) 27.48 27.49 27.45 27.42 17,149
17th Oct 2025 (Fri) 27.435 27.445 27.435 27.45 15,837
16th Oct 2025 (Thu) 27.38 27.455 27.37 27.41 30,394
15th Oct 2025 (Wed) 27.385 27.39 27.365 27.38 58,172
FTSE 100 Latest
Value9,751.31
Change102.28