LON:0MCK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	100.68	100.80	99.48	99.74	99.74	-1.24%	34,476
Jun 25, 2026	100.89	101.85	100.25	100.99	100.99	0.19%	260,916
Jun 24, 2026	100.10	101.00	100.00	100.80	100.80	0.60%	1,350,474
Jun 23, 2026	100.78	101.33	100.00	100.20	100.20	-0.41%	115,546
Jun 22, 2026	101.64	101.90	99.34	100.62	100.62	-1.50%	513,468
Jun 18, 2026	100.58	102.25	99.38	102.15	102.15	1.04%	838,410
Jun 17, 2026	101.39	101.55	100.30	101.10	101.10	-0.39%	1,927,880
Jun 16, 2026	100.74	102.00	100.40	101.50	101.50	0.29%	104,314
Jun 15, 2026	101.41	102.85	100.85	101.21	101.20	1.57%	47,876
Jun 12, 2026	99.78	100.35	99.23	99.64	99.64	1.10%	67,535
Jun 11, 2026	100.17	100.30	98.42	98.56	98.56	-1.78%	51,271
Jun 10, 2026	102.78	103.55	98.80	100.35	100.35	-2.00%	219,460
Jun 9, 2026	102.01	103.08	102.15	102.40	102.40	0.44%	69,698
Jun 8, 2026	101.54	102.50	100.80	101.95	101.95	-0.15%	440,286
Jun 5, 2026	102.28	102.45	101.60	102.10	102.10	-0.24%	421,548
Jun 4, 2026	101.72	103.80	101.68	102.35	102.35	0.24%	81,204
Jun 3, 2026	101.62	102.10	101.20	102.10	102.10	-1.28%	862,812
Jun 2, 2026	103.08	104.05	101.13	103.43	103.43	0.83%	156,145
Jun 1, 2026	103.01	103.90	101.65	102.57	102.57	0.76%	47,025
May 29, 2026	103.00	103.63	101.80	101.80	101.80	-1.07%	226,237
May 28, 2026	102.11	103.25	101.95	102.90	102.90	0.34%	42,965
May 27, 2026	100.73	102.90	100.65	102.55	102.55	2.45%	98,239
May 26, 2026	100.99	100.90	99.88	100.10	100.10	-1.09%	71,068
May 25, 2026	100.25	101.65	100.10	101.20	101.20	0.78%	39,243
May 22, 2026	100.42	100.55	99.30	100.42	100.42	0.74%	216,685
May 21, 2026	98.73	100.50	97.84	99.68	99.68	0.56%	77,202
May 20, 2026	98.92	99.90	98.24	99.12	99.12	-0.32%	94,042
May 19, 2026	98.82	100.18	98.62	99.44	99.44	0.66%	255,886
May 18, 2026	97.93	98.82	96.77	98.79	98.78	0.50%	254,241
May 15, 2026	100.50	100.65	98.06	98.29	98.29	-1.33%	219,709
May 13, 2026	100.72	101.05	99.18	99.62	99.62	-0.94%	94,417
May 12, 2026	100.58	101.40	100.25	100.56	100.56	-0.24%	290,575
May 11, 2026	101.69	102.00	100.60	100.80	100.80	-1.18%	4,943,384
May 8, 2026	102.95	102.90	101.45	102.00	102.00	-1.31%	220,121
May 7, 2026	103.50	103.95	103.28	103.35	103.35	0.10%	99,866
May 6, 2026	103.03	104.40	102.90	103.25	103.25	0.93%	62,911
May 5, 2026	102.60	103.85	102.30	102.30	102.30	-2.66%	751,113
May 4, 2026	105.40	105.50	102.70	105.10	105.10	0.12%	191,642
Apr 30, 2026	102.13	105.00	101.75	104.98	104.98	1.93%	185,884
Apr 29, 2026	102.59	103.63	101.95	102.99	102.99	0.79%	197,625
Apr 28, 2026	102.91	102.95	101.80	102.18	102.18	-0.80%	202,310
Apr 27, 2026	104.33	104.25	102.70	103.00	103.00	-1.39%	277,113
Apr 24, 2026	106.65	107.20	104.35	104.45	104.45	-4.09%	222,020
Apr 23, 2026	108.05	109.30	107.90	108.90	108.90	0.28%	129,494
Apr 22, 2026	108.80	109.40	108.00	108.60	108.60	-0.66%	214,803
Apr 21, 2026	110.33	110.28	109.10	109.33	109.33	-0.51%	121,274
Apr 20, 2026	108.85	110.35	108.55	109.88	109.88	0.15%	30,885
Apr 17, 2026	108.78	110.60	108.50	109.72	109.71	1.07%	104,224
Apr 16, 2026	109.13	109.45	108.35	108.55	108.55	-0.11%	93,398
Apr 15, 2026	109.03	109.40	108.55	108.67	108.67	-0.35%	362,437