LON:0MKM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 26, 2026	11.40	11.44	11.24	11.40	11.40	2.15%	2,278
Jun 25, 2026	11.26	11.44	11.14	11.16	11.16	-0.89%	2,920
Jun 24, 2026	11.20	11.26	11.18	11.26	11.26	0.83%	5,740
Jun 23, 2026	11.20	11.38	11.10	11.17	11.17	-0.63%	5,536
Jun 22, 2026	11.54	11.70	11.18	11.24	11.24	-2.62%	16,329
Jun 19, 2026	11.61	11.62	11.48	11.54	11.54	-0.77%	5,302
Jun 18, 2026	11.89	11.82	11.54	11.63	11.63	-1.63%	3,359
Jun 17, 2026	12.04	12.18	11.75	11.82	11.82	-2.13%	11,389
Jun 16, 2026	12.30	12.40	12.00	12.08	12.08	-1.31%	14,020
Jun 15, 2026	12.59	12.84	12.24	12.24	12.24	-3.32%	20,050
Jun 12, 2026	12.61	12.94	12.62	12.66	12.66	-0.63%	9,408
Jun 11, 2026	13.86	13.74	12.52	12.74	12.74	-10.28%	44,430
Jun 10, 2026	13.62	14.28	13.78	14.20	14.20	3.35%	12,165
Jun 9, 2026	13.49	13.92	13.62	13.74	13.74	2.08%	4,898
Jun 8, 2026	13.14	13.60	13.14	13.46	13.46	0.30%	3,915
Jun 5, 2026	13.23	13.42	13.08	13.42	13.42	0.30%	4,793
Jun 4, 2026	13.33	13.48	13.34	13.38	13.38	0.30%	4,115
Jun 3, 2026	12.86	13.36	13.00	13.34	13.34	2.62%	1,853