LON:0MHC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	21.60	21.64	21.24	21.41	21.41	-0.14%	10,687
Mar 26, 2026	21.12	21.47	21.18	21.44	21.44	2.58%	3,337
Mar 25, 2026	20.67	20.90	20.90	20.90	20.90	1.01%	1,724
Mar 24, 2026	21.14	20.80	20.42	20.69	20.69	0.24%	12,199
Mar 23, 2026	20.67	21.46	20.60	20.64	20.64	-7.03%	8,384
Mar 20, 2026	22.35	22.74	22.20	22.20	22.20	-0.45%	9,926
Mar 19, 2026	21.76	22.40	21.76	22.30	22.30	0.59%	5,589
Mar 18, 2026	21.88	22.18	21.82	22.17	22.17	2.73%	5,717
Mar 17, 2026	21.66	21.61	20.88	21.58	21.58	0.37%	8,110
Mar 16, 2026	21.98	21.90	21.34	21.50	21.50	-0.65%	7,758
Mar 13, 2026	22.50	22.64	21.64	21.64	21.64	-5.08%	23,028
Mar 12, 2026	24.84	23.54	22.36	22.80	22.80	-6.95%	105,753
Mar 11, 2026	24.80	24.86	24.50	24.50	24.50	-1.05%	15,902
Mar 10, 2026	24.69	25.18	24.70	24.76	24.76	0.49%	36,641
Mar 9, 2026	23.85	24.78	23.88	24.64	24.64	0.57%	14,270
Mar 6, 2026	24.02	24.52	23.96	24.50	24.50	1.74%	8,343
Mar 5, 2026	24.12	24.46	23.84	24.08	24.08	-0.41%	8,110
Mar 4, 2026	23.73	24.34	23.76	24.18	24.18	2.37%	10,476
Mar 3, 2026	24.65	24.22	23.50	23.62	23.62	-4.60%	24,229
Mar 2, 2026	25.25	25.10	24.40	24.76	24.76	-0.72%	17,717
Feb 27, 2026	24.04	26.12	24.00	24.94	24.94	4.79%	133,730
Feb 26, 2026	23.95	24.00	23.56	23.80	23.80	-0.42%	7,771
Feb 25, 2026	23.79	23.98	23.54	23.90	23.90	1.36%	13,374
Feb 24, 2026	23.36	24.00	23.58	23.58	23.58	0.08%	20,872
Feb 23, 2026	23.01	23.58	22.80	23.56	23.56	3.24%	20,863
Feb 20, 2026	22.33	23.00	22.14	22.82	22.82	-0.61%	28,842
Feb 19, 2026	23.50	23.44	22.22	22.96	22.96	-3.29%	37,747
Feb 18, 2026	23.03	24.74	23.10	23.74	23.74	4.31%	86,350
Feb 17, 2026	21.60	23.08	22.26	22.76	22.76	4.88%	40,419
Feb 16, 2026	21.84	21.70	21.20	21.70	21.70	0.37%	16,848
Feb 13, 2026	21.86	21.82	21.28	21.62	21.62	-1.10%	36,815
Feb 12, 2026	22.89	23.08	21.80	21.86	21.86	-4.62%	48,102
Feb 11, 2026	22.93	23.34	22.92	22.92	22.92	-0.78%	22,460
Feb 10, 2026	22.74	23.10	22.78	23.10	23.10	0.61%	16,474
Feb 9, 2026	22.62	22.96	22.48	22.96	22.96	1.77%	15,631
Feb 6, 2026	22.15	22.60	22.18	22.56	22.56	1.99%	10,438
Feb 5, 2026	22.50	22.40	22.04	22.12	22.12	-1.69%	15,125
Feb 4, 2026	22.44	22.62	22.32	22.50	22.50	0.18%	14,952
Feb 3, 2026	22.21	22.46	22.10	22.46	22.46	1.48%	9,019
Feb 2, 2026	22.33	22.40	22.04	22.13	22.13	-1.28%	28,793
Jan 30, 2026	22.31	22.44	22.24	22.42	22.42	0.54%	3,384
Jan 29, 2026	22.54	22.50	22.02	22.30	22.30	-1.59%	11,259
Jan 28, 2026	22.48	22.66	22.38	22.66	22.66	0.71%	11,318
Jan 27, 2026	22.68	22.60	22.22	22.50	22.50	-0.35%	12,944
Jan 26, 2026	22.72	22.88	22.58	22.58	22.58	-0.27%	2,034
Jan 23, 2026	22.74	22.64	22.62	22.64	22.64	1.52%	8,734
Jan 22, 2026	21.98	22.70	22.22	22.30	22.30	2.29%	11,634
Jan 21, 2026	21.74	22.22	21.80	21.80	21.80	0.65%	10,064
Jan 20, 2026	22.40	22.02	21.66	21.66	21.66	-3.30%	3,783
Jan 19, 2026	22.56	22.56	22.40	22.40	22.40	0.18%	1,252