LON:0MKM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 2, 2026	12.90	13.00	12.82	13.00	13.00	1.40%	1,523
Jun 1, 2026	12.96	13.04	12.78	12.82	12.82	-0.93%	10,303
May 29, 2026	13.08	13.12	12.94	12.94	12.94	-0.99%	1,036
May 28, 2026	12.86	13.16	12.86	13.07	13.07	0.84%	1,517
May 27, 2026	12.86	13.02	12.90	12.96	12.96	-0.36%	597
May 26, 2026	12.98	13.06	12.94	13.01	13.01	0.51%	871
May 25, 2026	12.88	13.04	12.88	12.94	12.94	-0.15%	281
May 22, 2026	13.08	13.14	12.84	12.96	12.96	-0.92%	1,679
May 21, 2026	12.84	13.18	12.80	13.08	13.08	1.40%	1,326
May 20, 2026	12.96	12.98	12.68	12.90	12.90	0.17%	1,154
May 19, 2026	12.90	13.06	12.76	12.88	12.88	-1.44%	688
May 18, 2026	12.77	13.14	12.85	13.07	13.07	1.45%	944
May 15, 2026	13.04	12.98	12.80	12.88	12.88	0.06%	1,114
May 14, 2026	12.71	13.04	12.82	12.97	12.87	1.86%	1,381
May 13, 2026	12.59	12.74	12.66	12.74	12.64	0.69%	9,317
May 12, 2026	12.73	13.00	12.52	12.65	12.55	-1.19%	834
May 11, 2026	12.77	12.88	12.76	12.80	12.70	-0.29%	1,238
May 8, 2026	12.90	13.08	12.76	12.84	12.74	-1.90%	793
May 7, 2026	13.25	13.24	12.90	13.09	12.99	-0.10%	928
May 6, 2026	12.90	13.14	13.04	13.10	13.00	1.08%	1,330
May 5, 2026	12.90	13.22	12.94	12.96	12.86	-	1,638
May 4, 2026	13.08	13.22	12.96	12.96	12.86	-0.46%	3,575
Apr 30, 2026	12.80	13.10	12.90	13.02	12.92	0.62%	1,738
Apr 29, 2026	12.73	13.02	12.74	12.94	12.84	1.57%	2,983
Apr 28, 2026	13.72	13.56	12.74	12.74	12.64	-5.77%	910
Apr 27, 2026	13.43	13.75	13.50	13.52	13.42	-	6,110
Apr 24, 2026	13.21	13.60	13.43	13.52	13.42	0.30%	17,670
Apr 23, 2026	13.41	13.56	13.34	13.48	13.38	-0.15%	2,643
Apr 22, 2026	13.43	13.64	13.48	13.50	13.40	0.04%	1,354
Apr 21, 2026	13.37	13.62	13.46	13.49	13.39	0.79%	1,353
Apr 20, 2026	13.04	13.46	13.10	13.39	13.29	1.89%	4,616
Apr 17, 2026	12.90	13.18	13.04	13.14	13.04	0.84%	2,217