LON:0MKG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	0.42	0.43	0.41	0.42	0.42	-1.41%	320,854
Mar 26, 2026	0.43	0.44	0.42	0.43	0.43	-1.61%	24,247
Mar 25, 2026	0.44	0.44	0.43	0.43	0.43	0.12%	40,722
Mar 24, 2026	0.43	0.44	0.43	0.43	0.43	3.71%	442,779
Mar 23, 2026	0.40	0.42	0.39	0.42	0.42	1.46%	134,034
Mar 20, 2026	0.41	0.43	0.41	0.41	0.41	0.37%	71,278
Mar 19, 2026	0.41	0.42	0.41	0.41	0.41	-3.07%	20,205
Mar 18, 2026	0.42	0.43	0.42	0.42	0.42	1.56%	5,438
Mar 17, 2026	0.40	0.42	0.40	0.42	0.42	1.34%	1,011,782
Mar 16, 2026	0.42	0.43	0.40	0.41	0.41	-0.84%	128,958
Mar 13, 2026	0.40	0.42	0.39	0.41	0.41	4.54%	35,916
Mar 12, 2026	0.42	0.43	0.40	0.40	0.40	-7.47%	24,365
Mar 11, 2026	0.44	0.45	0.43	0.43	0.43	-2.17%	54,972
Mar 10, 2026	0.43	0.44	0.42	0.44	0.44	4.78%	75,684
Mar 9, 2026	0.39	0.42	0.38	0.42	0.42	5.42%	83,849
Mar 6, 2026	0.41	0.42	0.40	0.40	0.40	-3.17%	865,907
Mar 5, 2026	0.40	0.42	0.39	0.41	0.41	1.11%	12,784
Mar 4, 2026	0.38	0.41	0.38	0.41	0.41	3.58%	18,959
Mar 3, 2026	0.46	0.45	0.39	0.39	0.39	-9.28%	90,185
Mar 2, 2026	0.39	0.44	0.38	0.43	0.43	7.21%	188,258
Feb 27, 2026	0.40	0.42	0.39	0.40	0.40	6.49%	64,655
Feb 26, 2026	0.38	0.39	0.37	0.38	0.38	2.30%	67,566
Feb 25, 2026	0.38	0.38	0.37	0.37	0.37	-2.12%	42,709
Feb 24, 2026	0.38	0.38	0.37	0.38	0.38	-0.13%	32,707
Feb 23, 2026	0.39	0.38	0.37	0.38	0.38	-1.31%	5,117
Feb 20, 2026	0.39	0.39	0.38	0.38	0.38	-0.91%	4,678
Feb 19, 2026	0.39	0.39	0.38	0.39	0.39	0.13%	10,730
Feb 18, 2026	0.38	0.39	0.37	0.39	0.39	1.31%	3,463
Feb 17, 2026	0.38	0.39	0.37	0.38	0.38	-0.65%	4,578
Feb 16, 2026	0.37	0.38	0.36	0.38	0.38	4.93%	4,250
Feb 13, 2026	0.37	0.37	0.37	0.37	0.37	-2.41%	4,657
Feb 12, 2026	0.37	0.37	0.37	0.37	0.37	0.67%	3,604
Feb 11, 2026	0.38	0.38	0.37	0.37	0.37	-0.13%	16,890
Feb 10, 2026	0.37	0.37	0.36	0.37	0.37	1.92%	5,656
Feb 9, 2026	0.36	0.37	0.36	0.37	0.37	3.99%	8,157
Feb 6, 2026	0.35	0.35	0.35	0.35	0.35	0.43%	7,966
Feb 5, 2026	0.36	0.36	0.35	0.35	0.35	-1.83%	25,661
Feb 4, 2026	0.36	0.37	0.35	0.36	0.36	-0.56%	21,153
Feb 3, 2026	0.36	0.36	0.35	0.36	0.36	-0.28%	29,490
Feb 2, 2026	0.36	0.36	0.35	0.36	0.36	-0.42%	7,751
Jan 30, 2026	0.35	0.37	0.35	0.36	0.36	0.98%	2,834
Jan 29, 2026	0.36	0.36	0.36	0.36	0.36	-0.56%	3,710
Jan 28, 2026	0.37	0.37	0.36	0.36	0.36	-2.45%	26,362
Jan 27, 2026	0.35	0.37	0.35	0.37	0.37	3.66%	7,206
Jan 26, 2026	0.35	0.36	0.35	0.36	0.36	0.14%	21,755
Jan 23, 2026	0.36	0.36	0.35	0.35	0.35	-0.98%	46,446
Jan 22, 2026	0.36	0.36	0.35	0.36	0.36	1.42%	63,195
Jan 21, 2026	0.35	0.35	0.35	0.35	0.35	-0.28%	45,246
Jan 20, 2026	0.36	0.37	0.35	0.35	0.35	-2.34%	16,595
Jan 19, 2026	0.36	0.36	0.36	0.36	0.36	1.68%	9,883