LON:0MKO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 3, 2026	9.86	9.89	9.78	9.84	9.84	-0.40%	20,134
Sep 2, 2026	9.76	9.93	9.75	9.88	9.88	0.82%	828
Sep 1, 2026	10.00	10.00	9.77	9.80	9.80	-2.29%	1,779
Aug 31, 2026	10.10	10.19	10.03	10.03	10.03	-2.67%	1,039
Aug 28, 2026	10.27	10.25	10.19	10.31	10.31	0.54%	2,733
Aug 27, 2026	10.26	10.31	10.22	10.25	10.25	-0.77%	4,317
Aug 26, 2026	10.30	10.49	10.20	10.33	10.33	0.10%	34,062
Aug 25, 2026	10.27	10.36	10.25	10.32	10.32	0.49%	140
Aug 24, 2026	10.13	10.29	10.10	10.27	10.27	1.48%	5,163
Aug 21, 2026	10.12	10.18	10.12	10.12	10.12	-0.69%	123
Aug 20, 2026	10.01	10.21	10.04	10.19	10.19	1.19%	1,897
Aug 19, 2026	10.00	10.08	9.97	10.07	10.07	0.30%	4,234
Aug 18, 2026	9.95	10.20	9.86	10.04	10.04	-0.79%	14,303
Aug 17, 2026	10.28	10.26	10.05	10.12	10.12	-1.27%	446
Aug 14, 2026	10.27	10.32	10.23	10.25	10.25	-	49
Aug 13, 2026	10.30	10.40	10.25	10.25	10.25	-0.39%	133
Aug 12, 2026	10.20	10.29	10.01	10.29	10.29	1.88%	5,474
Aug 11, 2026	10.00	10.16	9.92	10.10	10.10	0.90%	10,927
Aug 10, 2026	10.10	10.43	9.98	10.01	10.01	-1.67%	784
Aug 7, 2026	10.33	10.34	10.18	10.18	10.18	-1.17%	2,685
Aug 6, 2026	10.60	10.49	10.25	10.30	10.30	-1.15%	367
Aug 5, 2026	10.64	10.52	10.40	10.42	10.42	-0.19%	1,945
Aug 4, 2026	10.40	10.53	10.32	10.44	10.44	-0.48%	1,149
Aug 3, 2026	10.61	10.72	10.36	10.49	10.49	0.87%	1,526
Jul 31, 2026	10.31	10.51	10.25	10.40	10.40	-1.89%	53,987
Jul 30, 2026	10.40	10.73	10.30	10.60	10.60	0.57%	1,391
Jul 29, 2026	10.47	10.69	10.40	10.54	10.54	-	14,142
Jul 28, 2026	10.54	10.70	10.51	10.54	10.54	0.19%	16,908
Jul 27, 2026	10.60	10.64	10.28	10.52	10.52	2.04%	325,157
Jul 24, 2026	9.91	10.32	10.15	10.31	10.31	1.08%	449
Jul 23, 2026	10.28	10.30	10.09	10.20	10.20	-1.45%	2,291
Jul 22, 2026	10.59	10.60	10.33	10.35	10.35	-1.90%	489
Jul 21, 2026	10.44	10.65	10.47	10.55	10.55	0.29%	60,297
Jul 20, 2026	10.45	10.68	10.49	10.52	10.52	-0.75%	1,550
Jul 17, 2026	10.76	10.74	10.60	10.60	10.60	-1.03%	134
Jul 16, 2026	10.74	10.94	10.60	10.71	10.71	0.47%	1,048
Jul 15, 2026	10.80	10.81	10.43	10.66	10.66	-1.20%	9,031
Jul 14, 2026	10.90	11.02	10.69	10.79	10.79	-2.53%	473
Jul 13, 2026	11.20	11.34	10.99	11.07	11.07	-	6,020
Jul 10, 2026	11.26	11.38	11.07	11.07	11.07	-0.81%	1,443
Jul 9, 2026	11.18	11.54	11.04	11.16	11.16	-0.18%	700
Jul 8, 2026	11.80	11.73	11.15	11.18	11.18	-5.25%	654
Jul 7, 2026	11.76	11.80	11.48	11.80	11.80	1.81%	8,055
Jul 6, 2026	11.80	11.98	11.58	11.59	11.59	-1.86%	351
Jul 3, 2026	12.03	11.99	11.89	11.95	11.81	0.08%	560
Jul 2, 2026	12.24	12.07	11.89	11.94	11.80	0.34%	2,000,348
Jul 1, 2026	12.24	12.20	11.85	11.90	11.76	-2.22%	1,759
Jun 30, 2026	12.22	12.42	12.00	12.17	12.03	0.50%	395
Jun 29, 2026	12.23	12.26	12.02	12.11	11.97	-0.49%	5,718
Jun 26, 2026	12.21	12.37	12.14	12.17	12.03	-1.78%	1,073