LON:0MHC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2026	23.46	23.10	22.70	22.70	22.70	-0.96%	4,093
May 12, 2026	23.40	23.42	22.86	22.92	22.92	-1.72%	3,861
May 11, 2026	23.03	23.42	23.04	23.32	23.32	1.83%	6,590
May 8, 2026	22.62	22.96	22.78	22.90	22.90	0.53%	6,155
May 7, 2026	22.76	22.86	22.62	22.78	22.78	-0.78%	8,020
May 6, 2026	22.74	22.96	22.48	22.96	22.96	0.39%	11,230
May 5, 2026	22.99	23.10	22.58	22.87	22.87	-0.13%	13,926
May 4, 2026	23.10	23.10	22.72	22.90	22.90	0.13%	5,118
May 1, 2026	22.87	22.87	22.87	22.87	22.87	-0.39%	-
Apr 30, 2026	22.58	23.02	22.72	22.96	22.96	2.14%	3,398
Apr 29, 2026	22.81	22.78	22.34	22.48	22.48	-2.02%	5,080
Apr 28, 2026	22.56	23.02	22.60	22.94	22.94	2.29%	15,852
Apr 27, 2026	22.68	22.88	22.26	22.43	22.43	-0.48%	8,365
Apr 24, 2026	22.52	22.76	22.43	22.54	22.54	0.23%	4,335
Apr 23, 2026	21.98	22.50	22.04	22.49	22.49	1.75%	7,468
Apr 22, 2026	21.80	22.36	22.08	22.10	22.10	1.65%	10,809
Apr 21, 2026	20.98	22.04	21.18	21.74	21.74	3.52%	26,008
Apr 20, 2026	21.08	21.22	20.82	21.00	21.00	0.19%	11,025
Apr 17, 2026	21.64	21.56	20.86	20.96	20.96	-2.80%	22,609
Apr 16, 2026	22.09	21.86	21.52	21.56	21.56	-2.05%	16,866
Apr 15, 2026	22.09	22.26	21.90	22.02	22.02	-0.99%	23,352
Apr 14, 2026	22.35	22.34	21.90	22.24	22.24	0.24%	9,649
Apr 13, 2026	22.60	22.64	22.04	22.18	22.18	-1.59%	5,190
Apr 10, 2026	22.44	22.54	22.16	22.54	22.54	1.47%	3,447
Apr 9, 2026	22.33	22.52	22.14	22.21	22.21	0.33%	18,911
Apr 8, 2026	23.07	22.66	22.14	22.14	22.14	-1.86%	22,753
Apr 7, 2026	22.95	22.90	22.48	22.56	22.56	-1.73%	11,886
Apr 2, 2026	22.33	23.02	22.22	22.96	22.96	2.23%	16,960
Apr 1, 2026	22.21	22.60	22.34	22.46	22.46	0.21%	12,354
Mar 31, 2026	22.13	22.50	21.80	22.41	22.41	1.91%	7,584
Mar 30, 2026	21.12	22.08	21.34	21.99	21.99	2.69%	16,588
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