LON:0MKM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	10.56	10.58	10.42	10.42	10.42	0.53%	654
Sep 3, 2026	10.33	10.44	10.30	10.37	10.36	-0.15%	3,212
Sep 2, 2026	10.40	10.43	10.36	10.38	10.38	-0.91%	2,254
Sep 1, 2026	10.44	10.52	10.45	10.48	10.48	0.43%	3,653
Aug 31, 2026	10.48	10.54	10.40	10.43	10.43	-1.23%	5,337
Aug 28, 2026	10.50	10.60	10.50	10.56	10.56	1.19%	593
Aug 27, 2026	10.52	10.64	10.40	10.44	10.44	-1.36%	5,207
Aug 26, 2026	10.54	10.66	10.52	10.58	10.58	0.08%	2,113
Aug 25, 2026	10.68	10.78	10.54	10.57	10.57	-0.93%	3,242
Aug 24, 2026	10.64	10.70	10.60	10.67	10.67	-0.46%	1,174
Aug 21, 2026	10.64	10.88	10.66	10.72	10.72	-0.92%	1,020
Aug 20, 2026	10.83	10.90	10.74	10.82	10.82	1.41%	3,450
Aug 19, 2026	10.56	10.82	10.64	10.67	10.67	1.08%	601
Aug 18, 2026	10.50	10.70	10.52	10.56	10.56	-1.14%	4,198
Aug 17, 2026	10.62	10.76	10.56	10.68	10.68	0.08%	9,394
Aug 14, 2026	10.50	10.72	10.57	10.67	10.67	0.47%	1,337
Aug 13, 2026	10.70	10.78	10.60	10.62	10.62	-0.62%	2,770
Aug 12, 2026	10.58	10.74	10.62	10.69	10.69	-0.13%	2,115
Aug 11, 2026	10.85	10.82	10.58	10.70	10.70	-1.29%	7,419
Aug 10, 2026	10.78	10.94	10.83	10.84	10.84	-0.61%	7,321
Aug 7, 2026	10.64	10.92	10.58	10.91	10.91	1.83%	5,306
Aug 6, 2026	10.52	10.81	10.62	10.71	10.71	1.32%	2,594
Aug 5, 2026	10.54	10.64	10.50	10.57	10.57	-0.78%	8,353
Aug 4, 2026	10.91	10.90	10.62	10.65	10.65	-1.18%	7,981
Aug 3, 2026	10.68	10.80	10.50	10.78	10.78	3.26%	6,788
Jul 31, 2026	10.66	10.68	10.40	10.44	10.44	-2.06%	3,275
Jul 30, 2026	10.31	10.80	10.40	10.66	10.66	2.50%	13,174
Jul 29, 2026	10.25	10.40	10.14	10.40	10.40	3.59%	4,962
Jul 28, 2026	10.08	10.32	9.93	10.04	10.04	-0.79%	5,694
Jul 27, 2026	10.21	10.30	9.96	10.12	10.12	-2.64%	17,599
Jul 24, 2026	10.89	10.98	10.16	10.39	10.39	-3.99%	16,102
Jul 23, 2026	10.66	11.06	10.22	10.83	10.83	-6.16%	16,110
Jul 22, 2026	11.56	11.70	11.38	11.54	11.54	0.14%	6,690
Jul 21, 2026	11.95	11.98	11.50	11.52	11.52	-4.00%	3,812
Jul 20, 2026	12.12	12.16	11.94	12.00	12.00	-1.25%	2,340
Jul 17, 2026	12.30	12.28	12.12	12.15	12.15	-0.56%	3,191
Jul 16, 2026	12.30	12.30	12.10	12.22	12.22	0.16%	667
Jul 15, 2026	12.24	12.22	11.90	12.20	12.20	0.62%	11,462
Jul 14, 2026	12.04	12.20	11.94	12.13	12.12	0.75%	2,379
Jul 13, 2026	12.10	12.14	11.97	12.03	12.03	-0.67%	842
Jul 10, 2026	12.30	12.22	12.04	12.12	12.12	-0.04%	1,785
Jul 9, 2026	12.30	12.30	12.10	12.12	12.12	0.13%	2,577
Jul 8, 2026	12.30	12.24	12.02	12.10	12.10	-0.74%	4,825
Jul 7, 2026	12.14	12.22	12.09	12.19	12.19	1.62%	1,565
Jul 6, 2026	11.77	12.10	11.84	12.00	12.00	2.22%	3,213
Jul 3, 2026	11.58	11.98	11.48	11.74	11.74	2.09%	6,713
Jul 2, 2026	11.36	11.50	11.34	11.50	11.50	1.95%	3,365
Jul 1, 2026	11.40	11.58	11.26	11.28	11.28	-1.05%	1,375
Jun 30, 2026	11.30	11.46	11.30	11.40	11.40	-0.35%	651
Jun 29, 2026	11.26	11.52	11.30	11.44	11.44	0.35%	2,036