LON:0MKO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2026	11.20	11.87	11.38	11.84	11.84	3.41%	1,221
May 12, 2026	11.14	11.45	11.19	11.45	11.45	1.15%	1,933
May 11, 2026	11.26	11.32	11.13	11.32	11.32	0.44%	68,952
May 8, 2026	11.00	11.32	10.90	11.27	11.27	0.71%	34,708
May 7, 2026	11.15	11.37	11.15	11.19	11.19	0.63%	213,517
May 6, 2026	11.05	11.18	10.91	11.12	11.12	1.55%	2,590
May 5, 2026	11.02	11.46	10.77	10.95	10.95	-1.79%	120,058
May 4, 2026	11.18	11.23	10.90	11.15	11.15	0.77%	2,099
May 1, 2026	11.07	11.07	11.07	11.07	11.07	-0.41%	-
Apr 30, 2026	10.84	11.12	10.75	11.11	11.11	-0.18%	1,519
Apr 29, 2026	10.92	11.15	10.84	11.13	11.13	1.18%	235,714
Apr 28, 2026	11.46	11.42	10.99	11.00	11.00	-2.65%	9,611
Apr 27, 2026	11.41	11.53	11.28	11.30	11.30	-0.44%	3,070
Apr 24, 2026	11.21	11.42	11.19	11.35	11.35	0.18%	9,438
Apr 23, 2026	11.15	11.33	11.14	11.33	11.33	0.98%	5,135
Apr 22, 2026	11.10	11.28	11.10	11.22	11.22	-0.09%	6,175
Apr 21, 2026	11.49	11.49	11.23	11.23	11.23	-1.40%	1,276
Apr 20, 2026	11.60	11.44	11.27	11.39	11.39	-0.52%	467,733
Apr 17, 2026	11.21	11.54	11.32	11.45	11.45	0.17%	7,394
Apr 16, 2026	11.50	11.63	11.30	11.43	11.43	0.09%	10,127
Apr 15, 2026	11.35	11.52	11.17	11.42	11.42	2.98%	28,513
Apr 14, 2026	10.90	11.09	10.80	11.09	11.09	2.88%	30,668
Apr 13, 2026	10.96	10.82	10.65	10.78	10.78	-0.09%	74,526
Apr 10, 2026	10.50	10.81	10.48	10.79	10.79	3.75%	236,708
Apr 9, 2026	10.08	10.46	10.09	10.40	10.40	2.67%	4,336
Apr 8, 2026	10.30	10.39	10.13	10.13	10.13	1.96%	2,120
Apr 7, 2026	10.02	10.19	9.89	9.94	9.94	-0.40%	40,212
Apr 2, 2026	9.90	10.00	9.83	9.98	9.98	1.06%	1,520
Apr 1, 2026	9.76	9.87	9.65	9.87	9.87	2.92%	1,633
Mar 31, 2026	9.55	9.72	9.47	9.59	9.59	1.80%	650
Mar 30, 2026	9.40	9.51	9.40	9.42	9.42	-0.21%	2,769
Mar 27, 2026	9.66	9.66	9.44	9.44	9.44	-1.67%	8,661
Mar 26, 2026	9.58	9.67	9.56	9.60	9.60	-0.05%	1,288,927
Mar 25, 2026	9.45	9.62	9.26	9.61	9.61	3.50%	3,338
Mar 24, 2026	9.38	9.34	9.21	9.28	9.28	-0.54%	1,584,168
Mar 23, 2026	8.87	9.37	8.82	9.33	9.33	3.38%	15,419
Mar 20, 2026	9.00	9.16	8.83	9.03	9.03	1.01%	9,867
Mar 19, 2026	9.02	9.04	8.80	8.94	8.94	-1.97%	5,393
Mar 18, 2026	8.99	9.22	9.00	9.12	9.12	1.50%	41,502
Mar 17, 2026	8.72	9.08	8.72	8.98	8.98	2.98%	79,561
Mar 16, 2026	8.64	8.74	8.40	8.72	8.72	2.53%	24,801
Mar 13, 2026	8.69	8.73	8.47	8.51	8.51	-2.47%	8,190
Mar 12, 2026	8.40	8.82	8.44	8.72	8.72	4.24%	14,219
Mar 11, 2026	8.01	8.39	7.99	8.37	8.37	4.69%	11,752
Mar 10, 2026	8.00	8.01	7.89	7.99	7.99	2.90%	23,697
Mar 9, 2026	7.88	7.85	7.72	7.77	7.77	-2.57%	7,798
Mar 6, 2026	8.06	8.13	7.92	7.97	7.97	-0.81%	10,889
Mar 5, 2026	8.10	8.24	7.89	8.04	8.04	0.12%	63,340
Mar 4, 2026	7.59	8.03	7.59	8.03	8.03	3.75%	10,997
Mar 3, 2026	7.84	7.97	7.72	7.74	7.74	-4.03%	568,776