LON:0MEC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	35.36	37.34	36.46	36.88	36.88	-0.22%	2,866
Sep 3, 2026	38.33	37.00	36.28	36.96	36.96	1.54%	53,046
Sep 2, 2026	37.53	36.72	35.50	36.40	36.40	-0.82%	218,695
Sep 1, 2026	36.94	37.76	36.46	36.70	36.70	-2.76%	41,383
Aug 31, 2026	38.14	38.34	37.68	37.74	37.74	-2.23%	13,612
Aug 28, 2026	38.42	39.38	38.40	38.60	38.60	0.31%	429,987
Aug 27, 2026	37.86	39.50	38.40	38.48	38.48	0.42%	219,893
Aug 26, 2026	38.35	38.72	38.20	38.32	38.32	-1.64%	171,557
Aug 25, 2026	38.23	39.66	38.96	38.96	38.96	-0.15%	65,682
Aug 24, 2026	39.32	39.18	38.28	39.02	39.02	0.36%	1,938
Aug 21, 2026	36.86	39.54	38.50	38.88	38.88	1.09%	10,897
Aug 20, 2026	39.79	39.58	38.10	38.46	38.46	-1.79%	6,922
Aug 19, 2026	38.91	39.68	37.98	39.16	39.16	-0.71%	36,000
Aug 18, 2026	39.61	40.06	39.26	39.44	39.44	-1.35%	243,191
Aug 17, 2026	39.32	40.06	39.18	39.98	39.98	2.94%	711
Aug 14, 2026	38.62	39.60	38.40	38.84	38.84	-0.10%	73,690
Aug 13, 2026	42.03	41.12	38.88	38.88	38.88	-3.24%	30,058
Aug 12, 2026	39.01	41.18	40.14	40.18	40.18	4.09%	167,924
Aug 11, 2026	39.22	39.22	38.52	38.60	38.60	0.36%	12,475
Aug 10, 2026	38.91	39.82	38.34	38.46	38.46	-2.04%	5,316
Aug 7, 2026	40.77	39.94	39.00	39.26	39.26	-1.31%	893,406
Aug 6, 2026	38.11	39.98	38.18	39.78	39.78	4.41%	2,259
Aug 5, 2026	40.00	40.02	38.10	38.10	38.10	-3.98%	249,197
Aug 4, 2026	54.45	41.32	39.68	39.68	39.68	0.15%	4,296
Aug 3, 2026	37.41	39.88	37.62	39.62	39.62	2.59%	16,081
Jul 31, 2026	39.69	41.00	38.62	38.62	38.62	-2.47%	881,538
Jul 30, 2026	38.62	40.08	38.14	39.60	39.60	2.58%	37,339
Jul 29, 2026	37.23	39.92	37.84	38.60	38.60	3.94%	82,281
Jul 28, 2026	38.07	38.32	36.58	37.14	37.14	-3.08%	34,183
Jul 27, 2026	41.31	40.18	38.22	38.32	38.32	-4.01%	286,811
Jul 24, 2026	41.25	40.82	39.74	39.92	39.92	-0.35%	20,416
Jul 23, 2026	41.14	41.36	39.96	40.06	40.06	-2.96%	231,238
Jul 22, 2026	41.60	41.46	39.70	41.28	41.28	-0.63%	333,892
Jul 21, 2026	41.47	41.88	40.74	41.54	41.54	-0.38%	75,806
Jul 20, 2026	40.32	42.12	39.66	41.70	41.70	5.78%	146,704
Jul 17, 2026	39.32	40.06	39.26	39.42	39.42	-2.95%	1,474,561
Jul 16, 2026	39.30	40.66	39.76	40.62	40.62	1.15%	149,933
Jul 15, 2026	40.94	41.22	40.00	40.16	40.16	-1.33%	23,106
Jul 14, 2026	40.34	40.98	39.94	40.70	40.70	1.34%	1,566,783
Jul 13, 2026	39.95	41.04	40.10	40.16	40.16	-2.24%	1,124
Jul 10, 2026	43.03	41.84	40.44	41.08	41.08	-4.02%	28,010
Jul 9, 2026	42.33	43.52	41.66	42.80	42.80	1.90%	58,147
Jul 8, 2026	39.95	42.32	40.52	42.00	42.00	1.01%	361,764
Jul 7, 2026	44.98	43.74	41.54	41.58	41.58	-4.63%	8,832
Jul 6, 2026	46.40	46.24	42.56	43.60	43.60	-5.30%	8,856
Jul 3, 2026	46.56	47.30	45.76	46.04	46.04	-0.99%	175,023
Jul 2, 2026	46.54	47.06	45.08	46.50	46.50	0.04%	46,438
Jul 1, 2026	46.42	47.46	45.94	46.48	46.48	0.30%	527,826
Jun 30, 2026	44.94	46.54	45.04	46.34	46.34	4.22%	9,550
Jun 29, 2026	46.31	45.00	43.86	44.46	44.46	0.92%	18,724