LON:0MHQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 4, 2026	32.85	32.93	31.65	31.95	31.95	-4.63%	225,830
Jun 3, 2026	33.00	33.65	32.80	33.50	33.50	3.55%	102,554
Jun 2, 2026	32.40	32.40	31.55	32.35	32.35	0.31%	35,697
Jun 1, 2026	32.05	32.25	31.50	32.25	32.25	3.20%	43,824
May 29, 2026	31.60	31.65	31.25	31.25	31.25	0.08%	49,180
May 28, 2026	29.40	31.45	29.35	31.23	31.23	6.21%	732
May 27, 2026	30.20	30.30	29.30	29.40	29.40	-1.01%	34,960
May 26, 2026	30.50	30.50	29.70	29.70	29.70	-0.50%	1,209
May 22, 2026	29.90	29.95	29.60	29.85	29.85	1.88%	1,716
May 21, 2026	28.75	29.30	28.30	29.30	29.30	2.45%	28,533
May 20, 2026	27.85	28.95	27.85	28.60	28.60	2.14%	14,142
May 19, 2026	28.50	28.65	28.00	28.00	28.00	-5.33%	6,286
May 18, 2026	32.40	32.40	29.55	29.58	29.58	-8.51%	96,470
May 15, 2026	32.05	32.33	31.35	32.33	32.33	2.62%	20,663
May 13, 2026	31.50	31.50	31.50	31.50	31.50	2.61%	2,047
May 12, 2026	30.15	30.70	30.05	30.70	30.70	0.16%	86,397
May 11, 2026	30.40	31.13	30.40	30.65	30.65	2.68%	281,938
May 8, 2026	29.50	29.90	29.45	29.85	29.85	1.70%	45,724
May 7, 2026	30.45	30.55	29.35	29.35	29.35	-3.93%	1,369
May 6, 2026	29.60	32.00	29.60	30.55	30.55	-0.65%	50,693
May 5, 2026	32.60	32.60	30.75	30.75	30.75	-7.52%	71,334
May 4, 2026	32.00	33.40	32.00	33.25	33.25	9.92%	18,636
Apr 30, 2026	29.20	30.25	29.20	30.25	30.25	2.89%	5,308
Apr 29, 2026	29.35	29.70	27.08	29.40	29.40	4.07%	67,473
Apr 28, 2026	28.03	28.25	28.03	28.25	28.25	1.80%	2,321
Apr 27, 2026	28.00	28.00	27.75	27.75	27.75	4.42%	243
Apr 24, 2026	27.00	27.00	26.58	26.58	26.58	2.41%	26,288
Apr 23, 2026	25.95	25.95	25.95	25.95	25.95	0.58%	4,721
Apr 22, 2026	25.35	26.05	25.35	25.80	25.80	3.20%	33,620
Apr 21, 2026	24.75	25.00	24.75	25.00	25.00	2.04%	55,001
Apr 20, 2026	24.10	24.80	24.10	24.50	24.50	-1.90%	7,046
Apr 17, 2026	24.95	25.05	24.95	24.98	24.98	-0.30%	21,402
Apr 16, 2026	25.05	25.05	25.05	25.05	25.05	-0.79%	14,179
Apr 15, 2026	25.25	25.25	25.25	25.25	25.25	0.60%	1,652
Apr 14, 2026	24.80	25.10	24.80	25.10	25.10	2.14%	67,103
Apr 13, 2026	24.58	24.58	24.58	24.58	24.58	1.76%	696
Apr 8, 2026	24.10	24.15	24.10	24.15	24.15	-1.83%	1,189
Apr 7, 2026	23.50	24.90	23.50	24.60	24.60	2.71%	27,732
Apr 1, 2026	23.90	23.95	23.90	23.95	23.95	1.05%	321
Mar 31, 2026	23.70	23.70	23.70	23.70	23.70	-1.25%	79
Mar 30, 2026	24.00	24.00	24.00	24.00	24.00	-1.23%	435
Mar 26, 2026	24.40	24.48	24.25	24.30	24.30	-0.21%	16,924
Mar 25, 2026	23.80	24.35	23.80	24.35	24.35	5.41%	12,499
Mar 24, 2026	23.10	23.10	23.10	23.10	23.10	-1.81%	14,831
Mar 23, 2026	22.95	23.53	22.65	23.53	23.53	0.32%	20,420
Mar 20, 2026	23.45	23.45	23.45	23.45	23.45	-0.21%	384
Mar 19, 2026	23.50	23.50	23.50	23.50	23.50	-0.63%	10,000
Mar 17, 2026	23.65	23.65	23.65	23.65	23.65	-0.53%	16
Mar 16, 2026	23.75	23.78	23.75	23.78	23.78	4.51%	17,936
Mar 13, 2026	22.30	22.75	22.30	22.75	22.75	4.84%	15,192