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
10th Jul 2026 (Fri) 27.385 27.405 27.38 27.40 49,828
9th Jul 2026 (Thu) 27.40 27.42 27.375 27.38 42,352
8th Jul 2026 (Wed) 27.395 27.395 27.37 27.39 44,630
7th Jul 2026 (Tue) 27.465 27.47 27.43 27.43 53,793
6th Jul 2026 (Mon) 27.49 27.495 27.47 27.50 101,802
3rd Jul 2026 (Fri) 27.49 27.49 27.49 27.49 0
2nd Jul 2026 (Thu) 27.49 27.495 27.45 27.49 42,019
1st Jul 2026 (Wed) 27.44 27.47 27.42 27.46 66,065
30th Jun 2026 (Tue) 27.475 27.495 27.46 27.47 51,656
29th Jun 2026 (Mon) 27.45 27.485 27.45 27.49 67,464
26th Jun 2026 (Fri) 27.495 27.505 27.495 27.50 67,122
25th Jun 2026 (Thu) 27.505 27.505 27.485 27.49 49,935
24th Jun 2026 (Wed) 27.48 27.50 27.47 27.48 53,235
23rd Jun 2026 (Tue) 27.455 27.465 27.44 27.45 46,452
22nd Jun 2026 (Mon) 27.47 27.47 27.445 27.47 31,549
19th Jun 2026 (Fri) 27.46 27.475 27.46 27.46 44,256
18th Jun 2026 (Thu) 27.46 27.475 27.46 27.46 44,256
17th Jun 2026 (Wed) 27.43 27.465 27.40 27.40 53,378
16th Jun 2026 (Tue) 27.425 27.465 27.425 27.43 47,587
15th Jun 2026 (Mon) 27.435 27.445 27.415 27.42 56,694
12th Jun 2026 (Fri) 27.355 27.39 27.335 27.38 59,916
11th Jun 2026 (Thu) 27.38 27.41 27.37 27.40 30,390
10th Jun 2026 (Wed) 27.42 27.42 27.35 27.37 47,690
9th Jun 2026 (Tue) 27.425 27.425 27.40 27.40 43,672
8th Jun 2026 (Mon) 27.415 27.415 27.38 27.40 58,806
5th Jun 2026 (Fri) 27.36 27.385 27.355 27.38 44,667
4th Jun 2026 (Thu) 27.41 27.43 27.405 27.43 60,254
3rd Jun 2026 (Wed) 27.375 27.395 27.355 27.38 57,278
2nd Jun 2026 (Tue) 27.415 27.425 27.40 27.41 51,346
1st Jun 2026 (Mon) 27.325 27.385 27.31 27.39 64,069
29th May 2026 (Fri) 27.34 27.375 27.34 27.37 41,060
28th May 2026 (Thu) 27.345 27.41 27.34 27.39 84,949
27th May 2026 (Wed) 27.315 27.36 27.315 27.36 88,206
26th May 2026 (Tue) 27.30 27.32 27.29 27.31 66,031
25th May 2026 (Mon) 27.21 27.21 27.185 27.21 45,648
22nd May 2026 (Fri) 27.21 27.21 27.185 27.21 45,648
21st May 2026 (Thu) 27.13 27.185 27.125 27.19 68,765
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
FTSE 100 Latest
Value10,497.29
Change24.84