LON:0MKM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	13.57	13.26	13.02	13.18	13.18	-3.80%	727
Mar 26, 2026	13.14	13.74	13.30	13.70	13.70	1.93%	2,260
Mar 25, 2026	13.43	13.50	13.36	13.44	13.44	1.20%	9,583
Mar 24, 2026	12.92	13.34	13.10	13.28	13.28	1.37%	874
Mar 23, 2026	12.41	13.10	12.40	13.10	13.10	2.50%	942
Mar 20, 2026	12.94	12.92	12.78	12.78	12.78	-0.78%	1,231
Mar 19, 2026	13.00	13.00	12.78	12.88	12.88	-1.68%	2,443
Mar 18, 2026	13.14	13.28	13.10	13.10	13.10	-1.21%	559
Mar 17, 2026	13.25	13.54	13.10	13.26	13.26	-1.04%	2,517
Mar 16, 2026	13.23	13.40	13.26	13.40	13.40	0.90%	298
Mar 13, 2026	13.16	13.50	13.20	13.28	13.28	0.38%	2,095
Mar 12, 2026	13.21	13.42	13.20	13.23	13.23	-0.68%	2,925
Mar 11, 2026	13.39	13.40	13.22	13.32	13.32	-1.04%	13,111
Mar 10, 2026	13.23	13.56	13.38	13.46	13.46	1.28%	6,716
Mar 9, 2026	13.10	13.36	13.12	13.29	13.29	-1.04%	721
Mar 6, 2026	13.47	13.65	13.42	13.43	13.43	-0.96%	3,363
Mar 5, 2026	13.80	13.86	13.52	13.56	13.56	-2.45%	5,293
Mar 4, 2026	13.70	14.10	13.80	13.90	13.90	1.16%	14,183
Mar 3, 2026	14.11	14.16	13.64	13.74	13.74	-3.10%	6,230
Mar 2, 2026	14.29	14.44	14.12	14.18	14.18	-1.53%	2,154
Feb 27, 2026	14.29	14.40	14.24	14.40	14.40	-0.28%	2,582
Feb 26, 2026	14.46	14.54	14.22	14.44	14.44	-0.55%	13,782
Feb 25, 2026	14.29	14.80	14.32	14.52	14.52	0.48%	5,415
Feb 24, 2026	14.50	14.64	14.32	14.45	14.45	0.07%	11,106
Feb 23, 2026	14.27	14.57	14.20	14.44	14.44	1.69%	5,946
Feb 20, 2026	14.40	14.38	14.16	14.20	14.20	-0.35%	7,804
Feb 19, 2026	14.19	14.34	14.24	14.25	14.25	0.64%	4,105
Feb 18, 2026	14.07	14.20	13.88	14.16	14.16	-0.14%	1,702
Feb 17, 2026	14.19	14.34	14.00	14.18	14.18	-1.39%	11,340
Feb 16, 2026	14.50	14.66	14.32	14.38	14.38	-1.10%	8,340
Feb 13, 2026	14.03	14.57	14.06	14.54	14.54	3.86%	4,307
Feb 12, 2026	14.01	14.06	13.82	14.00	14.00	-	14,788
Feb 11, 2026	13.62	14.18	13.64	14.00	14.00	2.04%	15,449
Feb 10, 2026	13.55	13.84	13.56	13.72	13.72	1.03%	50,012
Feb 9, 2026	12.96	13.98	13.02	13.58	13.58	5.05%	9,285
Feb 6, 2026	12.04	12.94	12.14	12.93	12.93	6.66%	35,997
Feb 5, 2026	12.00	12.50	12.06	12.12	12.12	3.24%	9,122
Feb 4, 2026	11.54	11.77	11.52	11.74	11.74	1.91%	1,728
Feb 3, 2026	11.44	11.54	11.42	11.52	11.52	1.23%	15,388
Feb 2, 2026	11.28	11.38	11.14	11.38	11.38	0.18%	1,672
Jan 30, 2026	10.99	11.48	10.98	11.36	11.36	9.23%	7,893
Jan 29, 2026	10.50	10.58	10.36	10.40	10.40	-1.70%	582
Jan 28, 2026	10.60	10.62	10.52	10.58	10.58	0.67%	2,257
Jan 27, 2026	10.50	10.56	10.34	10.51	10.51	-0.66%	2,719
Jan 26, 2026	10.52	10.62	10.52	10.58	10.58	1.05%	3,527
Jan 23, 2026	10.50	10.56	10.44	10.47	10.47	-0.48%	1,966
Jan 22, 2026	10.33	10.54	10.26	10.52	10.52	2.73%	1,548
Jan 21, 2026	10.10	10.24	9.90	10.24	10.24	1.39%	4,658
Jan 20, 2026	10.23	10.26	10.10	10.10	10.10	-1.75%	1,044
Jan 19, 2026	10.23	10.36	10.10	10.28	10.28	-0.19%	3,444