LON:0MKG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	0.44	0.45	0.43	0.44	0.44	-0.72%	5,307
Jul 17, 2026	0.43	0.45	0.42	0.44	0.44	3.11%	19,365
Jul 16, 2026	0.44	0.44	0.43	0.43	0.43	-1.73%	16,181
Jul 15, 2026	0.45	0.45	0.44	0.44	0.44	-0.90%	5,917
Jul 14, 2026	0.47	0.47	0.44	0.44	0.44	-9.30%	59,660
Jul 13, 2026	0.47	0.49	0.46	0.49	0.49	5.49%	74,819
Jul 10, 2026	0.48	0.47	0.46	0.46	0.46	-2.20%	185,016
Jul 9, 2026	0.48	0.48	0.47	0.47	0.47	0.51%	74
Jul 8, 2026	0.47	0.48	0.47	0.47	0.47	0.81%	6,145
Jul 7, 2026	0.47	0.47	0.46	0.47	0.47	1.30%	31,165
Jul 6, 2026	0.47	0.47	0.46	0.46	0.46	-0.73%	14,219
Jul 3, 2026	0.46	0.47	0.46	0.46	0.46	3.20%	3,965
Jul 2, 2026	0.45	0.45	0.44	0.45	0.45	0.94%	4,978
Jul 1, 2026	0.47	0.46	0.44	0.45	0.45	-2.41%	1,520
Jun 30, 2026	0.45	0.46	0.45	0.46	0.46	1.87%	296,316
Jun 29, 2026	0.46	0.48	0.45	0.45	0.45	-1.10%	6,548
Jun 26, 2026	0.46	0.46	0.45	0.45	0.45	-1.61%	3,376
Jun 25, 2026	0.46	0.47	0.45	0.46	0.46	1.63%	5,974
Jun 24, 2026	0.46	0.46	0.45	0.45	0.45	-4.06%	11,019
Jun 23, 2026	0.47	0.47	0.46	0.47	0.47	0.51%	20,469
Jun 22, 2026	0.48	0.48	0.47	0.47	0.47	-0.76%	1,969
Jun 19, 2026	0.47	0.47	0.47	0.47	0.47	0.94%	40,858
Jun 18, 2026	0.48	0.48	0.47	0.47	0.47	-0.97%	4,989
Jun 17, 2026	0.48	0.47	0.47	0.47	0.47	1.32%	367
Jun 16, 2026	0.47	0.48	0.47	0.47	0.47	-1.31%	26,066
Jun 15, 2026	0.47	0.48	0.47	0.47	0.47	2.33%	17,578
Jun 12, 2026	0.46	0.46	0.46	0.46	0.46	2.80%	31,627
Jun 11, 2026	0.44	0.45	0.44	0.45	0.45	3.02%	29,744
Jun 10, 2026	0.45	0.46	0.43	0.44	0.44	-1.04%	27,633
Jun 9, 2026	0.46	0.46	0.44	0.44	0.44	-1.99%	111,950
Jun 8, 2026	0.47	0.48	0.45	0.45	0.45	-4.45%	16,555
Jun 5, 2026	0.49	0.49	0.47	0.47	0.47	-1.42%	7,498
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%	226,132
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%	12,793
May 28, 2026	0.49	0.49	0.48	0.48	0.48	-0.33%	12,727
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%	247,770
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