LON:0MKO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	12.21	12.37	12.14	12.17	12.17	-1.78%	1,073
Jun 25, 2026	12.32	12.43	12.16	12.39	12.39	1.39%	8,816
Jun 24, 2026	12.00	12.22	12.00	12.22	12.22	0.41%	1,039
Jun 23, 2026	12.48	12.40	12.12	12.17	12.17	-1.54%	687
Jun 22, 2026	12.50	12.50	12.33	12.36	12.36	-0.48%	2,210
Jun 19, 2026	12.26	12.52	11.96	12.42	12.42	1.80%	369
Jun 18, 2026	11.90	12.22	11.88	12.20	12.20	2.87%	12,414
Jun 17, 2026	11.71	11.92	11.72	11.86	11.86	0.42%	46,477
Jun 16, 2026	11.70	11.91	11.72	11.81	11.81	-0.67%	18,013
Jun 15, 2026	11.99	11.94	11.59	11.89	11.89	2.68%	25,711
Jun 12, 2026	11.05	11.58	11.27	11.58	11.58	3.76%	5,978
Jun 11, 2026	11.39	11.24	11.05	11.16	11.16	-0.36%	23,390
Jun 10, 2026	11.38	11.28	11.17	11.20	11.20	0.18%	18,466
Jun 9, 2026	11.20	11.39	11.06	11.18	11.18	0.72%	276
Jun 8, 2026	10.90	11.18	10.86	11.10	11.10	1.37%	264
Jun 5, 2026	10.90	11.09	10.95	10.95	10.95	-0.82%	280,847
Jun 4, 2026	10.90	11.42	11.04	11.04	11.04	-0.45%	59,395
Jun 3, 2026	11.00	11.27	11.02	11.09	11.09	0.09%	11,058
Jun 2, 2026	11.29	11.30	11.08	11.08	11.08	-1.25%	234
Jun 1, 2026	11.09	11.24	11.05	11.22	11.22	0.54%	15,428
May 29, 2026	11.15	11.56	11.10	11.16	11.16	-1.59%	40,176
May 28, 2026	11.26	11.46	11.18	11.34	11.34	0.89%	3,605
May 27, 2026	11.43	11.37	11.19	11.24	11.24	-0.35%	1,132
May 26, 2026	11.45	11.46	11.21	11.28	11.28	-2.17%	3,748
May 25, 2026	11.63	11.68	11.48	11.53	11.53	1.68%	1,309
May 22, 2026	11.62	11.71	11.34	11.34	11.34	-2.83%	13,508
May 21, 2026	11.76	11.85	11.42	11.67	11.67	-0.60%	1,927
May 20, 2026	11.60	11.77	11.41	11.74	11.74	0.60%	117,175
May 19, 2026	11.74	11.86	11.67	11.67	11.67	-1.44%	88,012
May 18, 2026	11.47	11.92	11.65	11.84	11.84	-	888
May 15, 2026	12.10	11.97	11.73	11.84	11.84	-1.50%	721
May 14, 2026	11.93	12.03	11.67	12.02	12.02	1.52%	4,866
May 13, 2026	11.20	11.87	11.38	11.84	11.84	3.41%	1,295
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