LON:0MHC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2026	22.72	22.76	22.66	22.56	22.56	0.89%	550
Sep 24, 2026	22.78	22.78	22.36	22.36	22.36	-2.95%	3,991
Sep 23, 2026	23.34	23.36	22.94	23.04	23.04	-0.78%	4,441
Sep 22, 2026	22.91	23.22	22.90	23.22	23.22	2.47%	9,023
Sep 21, 2026	22.50	22.66	22.44	22.66	22.66	0.09%	2,011
Sep 18, 2026	22.54	22.72	22.36	22.64	22.64	0.71%	144,446
Sep 17, 2026	21.98	22.48	22.10	22.48	22.48	2.00%	3,828
Sep 16, 2026	21.55	22.04	21.74	22.04	22.04	1.38%	2,739
Sep 15, 2026	21.90	21.84	21.56	21.74	21.74	-0.09%	2,077
Sep 14, 2026	22.31	22.02	21.76	21.76	21.76	-3.12%	3,327
Sep 11, 2026	22.25	22.46	22.00	22.46	22.46	1.17%	441
Sep 10, 2026	22.29	22.30	22.14	22.20	22.20	-0.45%	2,304
Sep 9, 2026	22.66	22.40	22.22	22.30	22.30	-1.06%	258
Sep 8, 2026	22.17	22.64	22.28	22.54	22.54	0.81%	87,405
Sep 7, 2026	22.15	22.44	22.34	22.36	22.36	-0.18%	1,706
Sep 4, 2026	22.01	22.40	22.22	22.40	22.40	1.91%	1,600
Sep 3, 2026	22.05	22.14	21.98	21.98	21.98	-	1,129
Sep 2, 2026	22.40	22.00	21.94	21.98	21.98	-1.52%	1,660
Sep 1, 2026	22.35	22.32	22.18	22.32	22.32	0.09%	200
Aug 31, 2026	22.20	22.34	22.20	22.30	22.30	0.22%	2,177
Aug 28, 2026	22.25	22.48	22.30	22.25	22.25	0.23%	456
Aug 27, 2026	22.27	22.28	22.20	22.20	22.20	0.18%	1,271
Aug 26, 2026	22.09	22.16	21.94	22.16	22.16	0.82%	645
Aug 25, 2026	22.03	22.06	21.98	21.98	21.98	-0.63%	160
Aug 24, 2026	22.07	22.12	21.90	22.12	22.12	0.27%	381
Aug 21, 2026	22.25	22.30	22.06	22.06	22.06	-1.00%	565
Aug 20, 2026	22.27	22.36	22.18	22.28	22.28	0.46%	10,207
Aug 19, 2026	22.48	22.40	22.18	22.18	22.18	-1.60%	705
Aug 18, 2026	22.58	22.60	22.46	22.54	22.54	-	374
Aug 17, 2026	22.62	22.62	22.54	22.54	22.54	1.35%	1,277
Aug 14, 2026	22.15	22.24	22.12	22.24	22.24	-	1,096
Aug 13, 2026	22.60	22.36	22.24	22.24	22.24	-1.59%	645
Aug 12, 2026	22.44	22.60	22.36	22.60	22.60	0.62%	1,513
Aug 11, 2026	21.76	22.56	21.72	22.46	22.46	3.60%	11,917
Aug 10, 2026	21.62	21.90	21.64	21.68	21.68	-0.64%	1,315
Aug 7, 2026	21.76	21.82	21.74	21.82	21.82	0.65%	1,478
Aug 6, 2026	21.57	21.68	21.52	21.68	21.68	0.37%	4,222
Aug 5, 2026	21.80	21.92	21.56	21.60	21.60	-0.92%	2,748
Aug 4, 2026	21.74	21.94	21.70	21.80	21.80	-0.09%	2,888
Aug 3, 2026	21.78	21.88	21.52	21.82	21.82	-0.91%	11,093
Jul 31, 2026	21.57	22.22	21.22	22.02	22.02	3.28%	10,673
Jul 30, 2026	21.53	21.62	21.32	21.32	21.32	-0.09%	14,727
Jul 29, 2026	21.66	21.94	21.24	21.34	21.34	-2.02%	7,058
Jul 28, 2026	22.33	22.14	21.54	21.78	21.78	-2.33%	13,019
Jul 27, 2026	22.37	22.32	22.10	22.30	22.30	-1.06%	3,639
Jul 24, 2026	22.56	22.54	22.52	22.54	22.54	-0.53%	1,730
Jul 23, 2026	22.76	22.66	22.66	22.66	22.66	-0.61%	2,580
Jul 22, 2026	22.87	22.82	22.70	22.80	22.80	0.97%	862
Jul 21, 2026	22.95	22.70	22.58	22.58	22.58	-1.66%	3,891
Jul 20, 2026	22.85	22.96	22.62	22.96	22.96	1.37%	1,161