LON:0MCK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 11, 2026	110.60	110.55	109.28	109.40	109.40	-1.08%	12,272
Aug 10, 2026	110.45	110.60	109.75	110.60	110.60	0.27%	30,309
Aug 7, 2026	109.65	110.55	109.55	110.30	110.30	0.23%	35,925
Aug 6, 2026	109.83	112.00	109.73	110.05	110.05	0.55%	46,011
Aug 5, 2026	111.45	111.15	109.05	109.45	109.45	-1.44%	84,739
Aug 4, 2026	110.88	112.35	110.20	111.05	111.04	0.36%	146,162
Aug 3, 2026	108.33	111.55	108.35	110.65	110.65	2.22%	270,048
Jul 31, 2026	108.20	108.80	107.33	108.25	108.25	-0.14%	237,810
Jul 30, 2026	108.83	110.10	108.15	108.40	108.40	-0.73%	1,744,718
Jul 29, 2026	110.10	110.20	108.55	109.20	109.20	-0.55%	47,520
Jul 28, 2026	108.68	110.05	108.25	109.80	109.80	1.86%	63,323
Jul 27, 2026	106.53	107.90	106.65	107.80	107.80	2.72%	113,569
Jul 24, 2026	102.83	105.60	102.75	104.95	104.95	1.89%	2,002,737
Jul 23, 2026	106.03	106.48	103.00	103.00	103.00	-2.55%	277,718
Jul 22, 2026	100.44	106.75	100.75	105.70	105.70	5.23%	206,163
Jul 21, 2026	101.98	101.80	100.33	100.45	100.45	-0.98%	55,078
Jul 20, 2026	102.60	102.60	101.25	101.45	101.44	-1.51%	162,715
Jul 17, 2026	100.40	103.80	100.60	103.00	103.00	2.08%	259,705
Jul 16, 2026	99.79	101.65	99.62	100.90	100.90	0.96%	398,898
Jul 15, 2026	99.32	100.95	99.25	99.94	99.94	1.03%	311,449
Jul 14, 2026	98.30	99.54	98.04	98.92	98.92	0.27%	62,995
Jul 13, 2026	98.72	99.28	98.38	98.65	98.65	-0.85%	1,195,033
Jul 10, 2026	98.17	100.15	98.50	99.50	99.50	1.26%	23,374
Jul 9, 2026	97.66	98.26	96.60	98.26	98.26	0.76%	102,416
Jul 8, 2026	98.52	98.44	96.89	97.52	97.52	-0.90%	109,950
Jul 7, 2026	98.15	100.00	98.02	98.40	98.40	0.45%	111,375
Jul 6, 2026	99.37	100.05	97.90	97.96	97.96	-1.13%	60,807
Jul 3, 2026	99.21	99.22	98.64	99.08	99.08	0.55%	2,209,103
Jul 2, 2026	97.27	99.04	97.70	98.54	98.54	1.35%	19,651
Jul 1, 2026	98.96	98.98	96.13	97.23	97.23	-1.89%	49,591
Jun 30, 2026	99.15	99.48	98.81	99.10	99.10	0.36%	131,032
Jun 29, 2026	99.88	100.00	98.74	98.74	98.74	-1.00%	54,837
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