LON:0MKG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 4, 2026	0.48	0.49	0.48	0.48	0.48	-0.29%	4,215
Jun 3, 2026	0.49	0.49	0.48	0.48	0.48	-1.88%	225,517
Jun 2, 2026	0.49	0.50	0.49	0.49	0.49	0.87%	598,752
Jun 1, 2026	0.50	0.50	0.48	0.49	0.49	-3.50%	6,526
May 29, 2026	0.49	0.50	0.48	0.50	0.50	4.27%	12,766
May 28, 2026	0.49	0.49	0.48	0.48	0.48	-0.33%	12,723
May 27, 2026	0.51	0.52	0.48	0.48	0.48	-6.47%	103,632
May 26, 2026	0.48	0.53	0.48	0.52	0.52	6.83%	240,734
May 25, 2026	0.42	0.49	0.42	0.48	0.48	15.14%	115,324
May 22, 2026	0.42	0.43	0.42	0.42	0.42	0.65%	4,739
May 21, 2026	0.42	0.42	0.42	0.42	0.42	0.05%	8,883
May 20, 2026	0.42	0.42	0.41	0.42	0.42	0.92%	13,115
May 19, 2026	0.43	0.43	0.41	0.41	0.41	-4.30%	21,697
May 18, 2026	0.44	0.44	0.43	0.43	0.43	-2.17%	2,523
May 15, 2026	0.44	0.45	0.44	0.44	0.44	-1.29%	2,718
May 14, 2026	0.45	0.45	0.44	0.45	0.45	1.63%	6,172
May 13, 2026	0.45	0.46	0.44	0.44	0.44	-1.91%	10,243
May 12, 2026	0.46	0.46	0.45	0.45	0.45	-3.23%	70,220
May 11, 2026	0.47	0.47	0.46	0.46	0.46	-0.77%	15,977
May 8, 2026	0.47	0.48	0.47	0.47	0.47	-0.09%	14,777
May 7, 2026	0.48	0.49	0.47	0.47	0.47	-1.06%	67,087
May 6, 2026	0.46	0.48	0.45	0.47	0.47	4.97%	31,275
May 5, 2026	0.45	0.45	0.44	0.45	0.45	1.94%	662,341
May 4, 2026	0.44	0.46	0.43	0.44	0.44	1.33%	24,482
May 1, 2026	0.44	0.44	0.44	0.44	0.44	-0.64%	-
Apr 30, 2026	0.45	0.45	0.43	0.44	0.44	-3.22%	108,922
Apr 29, 2026	0.47	0.47	0.45	0.45	0.45	-3.07%	171,188
Apr 28, 2026	0.47	0.47	0.47	0.47	0.47	0.86%	215,136
Apr 27, 2026	0.48	0.48	0.46	0.46	0.46	-2.11%	4,954
Apr 24, 2026	0.48	0.48	0.47	0.47	0.47	-3.77%	5,660
Apr 23, 2026	0.49	0.50	0.48	0.49	0.49	0.20%	439
Apr 22, 2026	0.49	0.50	0.49	0.49	0.49	0.94%	6,757
Apr 21, 2026	0.49	0.50	0.48	0.49	0.49	0.04%	18,378
Apr 20, 2026	0.49	0.49	0.48	0.49	0.49	-0.73%	12,280
Apr 17, 2026	0.49	0.50	0.48	0.49	0.49	-0.49%	32,463
Apr 16, 2026	0.48	0.50	0.47	0.49	0.49	1.86%	124,981
Apr 15, 2026	0.48	0.49	0.48	0.48	0.48	-0.78%	42,355
Apr 14, 2026	0.50	0.50	0.48	0.49	0.49	1.08%	334,304
Apr 13, 2026	0.47	0.49	0.47	0.48	0.48	-0.66%	27,195
Apr 10, 2026	0.47	0.49	0.46	0.49	0.49	4.20%	307,451
Apr 9, 2026	0.45	0.47	0.44	0.47	0.47	3.88%	9,900
Apr 8, 2026	0.45	0.45	0.44	0.45	0.45	4.56%	3,675
Apr 7, 2026	0.44	0.45	0.43	0.43	0.43	-0.14%	34,705
Apr 2, 2026	0.42	0.43	0.42	0.43	0.43	0.35%	46,817
Apr 1, 2026	0.43	0.44	0.42	0.43	0.43	1.78%	21,294
Mar 31, 2026	0.42	0.42	0.41	0.42	0.42	0.36%	2,949
Mar 30, 2026	0.42	0.42	0.41	0.42	0.42	-0.24%	12,491
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