LON:0MCK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	103.70	104.05	101.13	101.69	101.69	-0.86%	156,133
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
Apr 14, 2026	108.38	109.23	108.20	109.05	109.05	0.79%	45,995
Apr 13, 2026	107.43	108.45	107.48	108.20	108.20	-0.18%	64,392
Apr 10, 2026	107.93	109.50	108.25	108.40	108.40	-0.66%	212,949
Apr 9, 2026	109.80	109.65	107.30	109.13	109.13	-0.75%	178,808
Apr 8, 2026	111.43	111.20	109.35	109.95	109.95	1.34%	4,080,972
Apr 7, 2026	110.50	111.45	108.10	108.50	108.50	-0.85%	7,231,940
Apr 2, 2026	108.75	109.60	108.80	109.43	109.43	0.95%	248,850
Apr 1, 2026	110.85	110.50	108.28	108.40	108.40	-0.41%	152,990
Mar 31, 2026	108.90	109.50	108.45	108.85	108.85	0.96%	422,143
Mar 30, 2026	106.48	108.70	106.25	107.81	107.81	1.13%	2,517,950
Mar 27, 2026	110.93	110.95	109.05	109.61	106.61	-0.60%	366,872
Mar 26, 2026	109.25	110.83	109.50	110.27	107.25	0.51%	166,209
Mar 25, 2026	108.35	110.05	109.00	109.71	106.70	2.91%	194,235
Mar 24, 2026	106.90	107.60	105.63	106.60	103.68	0.24%	171,009
Mar 23, 2026	105.01	108.73	104.45	106.35	103.44	-2.92%	646,839
Mar 20, 2026	109.83	109.65	107.50	109.55	106.55	-0.57%	5,587,955
Mar 19, 2026	111.80	111.00	108.70	110.18	107.16	-2.40%	387,108