LSE · OMU · stock
Old Mutual Limited (OMU) stock price history
Every LSE trading session of Old Mutual Limited from Jun 26, 2018 to Sep 29, 2026: 2,088 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
OMU adjusted close, 2018 to 2026
- £1.47
- All time high, 2018
- £0.7877
- 52 week high, £0.5475 low
- 2,088
- Daily sessions since 2018
Last updated Sep 29, 2026, the last stored session. Refreshes after each trading day. Full 2018 to 2026 series and minute bars.
OMU key facts
- Old Mutual Limited (OMU) closed at £0.6160 on Sep 29, 2026 on LSE.
- OMU's all time high close is £1.47, set on Jul 31, 2018; its all time low close is £0.3697 on Sep 25, 2020.
- OMU's 52 week range is £0.5475 to £0.7877.
- OMU returned +5.5% over the year to Sep 29, 2026 and -9.8% over five years.
- Since Jun 26, 2018 OMU returned -54%, -8.9% a year compounded.
- OMU's deepest drawdown was -74.8% from Jul 31, 2018 to Sep 25, 2020.
- DataCedar holds 2,088 daily sessions of OMU history from Jun 26, 2018 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
OMU price chart, 2018 to 2026
OMU returns
Price return from the last close on or before the window start to Sep 29, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +5.5% |
| 3 months | +1.0% |
| 6 months | +1.4% |
| Year to date | -7.2% |
| 1 year | +5.5% |
| 3 years | +19.4% |
| 5 years | -9.8% |
| 10 years | n/a |
| Since Jun 26, 2018 | -53.7% |
| Compound annual growth, 8.3 years | -8.9% |
OMU records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- £1.47 on Jul 31, 2018
- All time low close
- £0.3697 on Sep 25, 2020
- 52 week high
- £0.7877 on Feb 27, 2026
- 52 week low
- £0.5475 on Oct 3, 2025
- Deepest drawdown
- -74.8% from Jul 31, 2018 to Sep 25, 2020, not yet recovered
- Best single session
- +14.9% on Mar 25, 2020
- Worst single session
- -28.4% on Oct 11, 2018
- Volatility, 1 year annualised
- 36.4%
- Sessions closing higher, 1 year
- 51%
- Best calendar year
- 2025, +30%
- Worst calendar year
- 2020, -43%
OMU price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2018 starts on Jun 26, 2018; 2026 runs to Sep 29, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | £0.6677 | £0.7877 | £0.5600 | £0.6160 | -8.6% | 45M | 188 |
| 2025 | £0.5334 | £0.6737 | £0.3849 | £0.6737 | +30.5% | 79.5M | 253 |
| 2024 | £0.5450 | £0.6141 | £0.4149 | £0.5164 | -6.1% | 70.5M | 254 |
| 2023 | £0.5107 | £0.5817 | £0.4281 | £0.5499 | +8.3% | 102.6M | 251 |
| 2022 | £0.6220 | £0.8081 | £0.4393 | £0.5077 | -16.4% | 110.1M | 250 |
| 2021 | £0.5134 | £0.7227 | £0.4654 | £0.6075 | +20.8% | 221.7M | 253 |
| 2020 | £0.8980 | £0.9157 | £0.3604 | £0.5028 | -43.4% | 1B | 254 |
| 2019 | £0.9763 | £1.15 | £0.7697 | £0.8884 | -9.9% | 1.3B | 253 |
| 2018 | £1.35 | £1.49 | £0.8933 | £0.9856 | n/a | 2.7B | 132 |
OMU monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | £0.6160 | +5.5% |
| August 2026 | £0.5840 | -3.3% |
| July 2026 | £0.6040 | -2.6% |
| June 2026 | £0.6200 | +5.4% |
| May 2026 | £0.5880 | -3.3% |
| April 2026 | £0.6080 | -1.9% |
| March 2026 | £0.6198 | -19.3% |
| February 2026 | £0.7677 | +9.4% |
| January 2026 | £0.7017 | +4.2% |
| December 2025 | £0.6737 | +10.5% |
| November 2025 | £0.6098 | +3.7% |
| October 2025 | £0.5878 | +3.9% |
About the OMU data
Daily bars. 2,088 sessions from Jun 26, 2018 to Sep 29, 2026, one row per LSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are LSE trading days; minute timestamps are UTC. Prices are in GBP. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jun 26, 2018, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/OMU/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on LSE
Common questions
OMU share price history
