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
20th May 2026 (Wed) 27.155 27.18 27.135 27.18 89,647
19th May 2026 (Tue) 27.15 27.15 27.09 27.13 39,078
18th May 2026 (Mon) 27.205 27.205 27.185 27.21 34,900
15th May 2026 (Fri) 27.19 27.195 27.14 27.19 33,562
14th May 2026 (Thu) 27.305 27.325 27.305 27.30 40,340
13th May 2026 (Wed) 27.325 27.325 27.29 27.30 39,620
12th May 2026 (Tue) 27.36 27.36 27.32 27.33 33,837
11th May 2026 (Mon) 27.395 27.40 27.385 27.37 48,909
8th May 2026 (Fri) 27.405 27.415 27.38 27.39 145,100
7th May 2026 (Thu) 27.375 27.39 27.36 27.37 66,412
6th May 2026 (Wed) 27.385 27.385 27.365 27.37 65,639
5th May 2026 (Tue) 27.34 27.34 27.32 27.33 44,426
4th May 2026 (Mon) 27.325 27.33 27.29 27.33 71,308
1st May 2026 (Fri) 27.335 27.345 27.325 27.34 34,608
30th Apr 2026 (Thu) 27.335 27.34 27.315 27.33 49,608
29th Apr 2026 (Wed) 27.405 27.42 27.385 27.40 57,804
28th Apr 2026 (Tue) 27.45 27.45 27.42 27.42 152,892
27th Apr 2026 (Mon) 27.485 27.49 27.46 27.48 25,839
24th Apr 2026 (Fri) 27.47 27.48 27.46 27.47 36,995
23rd Apr 2026 (Thu) 27.485 27.485 27.43 27.47 51,842
22nd Apr 2026 (Wed) 27.48 27.48 27.46 27.46 31,327
21st Apr 2026 (Tue) 27.455 27.47 27.44 27.47 93,996
20th Apr 2026 (Mon) 27.475 27.485 27.46 27.49 33,306
17th Apr 2026 (Fri) 27.43 27.48 27.43 27.48 54,112
16th Apr 2026 (Thu) 27.415 27.42 27.385 27.41 80,918
15th Apr 2026 (Wed) 27.415 27.425 27.39 27.39 117,340
14th Apr 2026 (Tue) 27.415 27.43 27.405 27.42 30,631
13th Apr 2026 (Mon) 27.395 27.415 27.375 27.40 46,399
10th Apr 2026 (Fri) 27.405 27.41 27.37 27.38 103,967
9th Apr 2026 (Thu) 27.355 27.395 27.335 27.39 121,957
8th Apr 2026 (Wed) 27.42 27.425 27.345 27.35 68,359
7th Apr 2026 (Tue) 27.225 27.27 27.225 27.26 55,565
6th Apr 2026 (Mon) 27.225 27.255 27.225 27.24 53,725
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
FTSE 100 Latest
Value10,443.47
Change11.13