LON:0MKQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	2.28	2.28	2.26	2.26	2.26	-	1,007
Jun 2, 2026	2.31	2.31	2.23	2.26	2.26	-1.20%	6,139
Jun 1, 2026	2.32	2.32	2.28	2.29	2.29	-1.40%	5,561
May 29, 2026	2.29	2.32	2.29	2.32	2.32	3.11%	342
May 28, 2026	2.23	2.32	2.23	2.25	2.25	-2.60%	11,605
May 27, 2026	2.38	2.38	2.31	2.31	2.31	-2.12%	5,325
May 26, 2026	2.40	2.40	2.36	2.36	2.36	-5.03%	4,022
May 25, 2026	2.47	2.49	2.43	2.49	2.49	0.40%	17,467
May 22, 2026	2.48	2.49	2.46	2.48	2.48	1.02%	949
May 21, 2026	2.45	2.45	2.45	2.45	2.45	2.08%	1,500
May 20, 2026	2.37	2.41	2.37	2.40	2.40	-0.83%	41
May 19, 2026	2.41	2.42	2.41	2.42	2.42	-2.62%	200
May 18, 2026	2.50	2.50	2.46	2.49	2.49	-4.05%	2,616
May 15, 2026	2.54	2.59	2.52	2.59	2.59	1.17%	4,213
May 13, 2026	2.56	2.60	2.50	2.56	2.56	1.59%	3,276
May 12, 2026	2.46	2.55	2.45	2.52	2.52	5.22%	4,017
May 11, 2026	2.31	2.40	2.31	2.40	2.40	4.13%	30
May 8, 2026	2.26	2.30	2.26	2.30	2.30	1.77%	130
May 7, 2026	2.27	2.27	2.26	2.26	2.26	0.44%	578
May 6, 2026	2.29	2.29	2.25	2.25	2.25	-1.53%	15,131
May 5, 2026	2.39	2.39	2.26	2.29	2.29	-3.79%	2,564
May 4, 2026	2.36	2.39	2.34	2.38	2.38	4.51%	7,870
Apr 30, 2026	2.20	2.29	2.16	2.27	2.27	5.33%	5,342
Apr 29, 2026	2.28	2.28	2.09	2.16	2.16	1.77%	3,711
Apr 28, 2026	2.10	2.14	2.08	2.12	2.12	-0.93%	5,680
Apr 27, 2026	2.18	2.18	2.14	2.14	2.14	-1.83%	1,094
Apr 24, 2026	2.27	2.27	2.18	2.18	2.18	-0.46%	3,982
Apr 23, 2026	2.21	2.21	2.19	2.19	2.19	-2.01%	7,126
Apr 22, 2026	2.27	2.29	2.23	2.24	2.24	-4.28%	1,205
Apr 21, 2026	2.43	2.43	2.34	2.34	2.34	-1.37%	3,815
Apr 20, 2026	2.44	2.44	2.35	2.37	2.37	-0.42%	3,291
Apr 17, 2026	2.29	2.39	2.27	2.38	2.38	6.26%	11,565
Apr 16, 2026	2.23	2.24	2.21	2.24	2.24	1.24%	94
Apr 15, 2026	2.19	2.21	2.19	2.21	2.21	1.14%	1,334
Apr 14, 2026	2.18	2.20	2.17	2.19	2.19	1.63%	6,773
Apr 13, 2026	2.14	2.15	2.12	2.15	2.15	-2.93%	4,547
Apr 10, 2026	2.13	2.22	2.13	2.22	2.22	2.55%	4,250
Apr 9, 2026	2.16	2.16	2.16	2.16	2.16	0.93%	85
Apr 8, 2026	2.13	2.18	2.13	2.14	2.14	1.42%	1,150
Apr 7, 2026	2.19	2.19	2.11	2.11	2.11	-5.80%	1,145
Apr 2, 2026	2.23	2.28	2.21	2.24	2.24	0.67%	1,742
Apr 1, 2026	2.15	2.24	2.15	2.23	2.23	3.73%	371
Mar 31, 2026	2.16	2.16	2.13	2.15	2.15	2.14%	123
Mar 30, 2026	2.10	2.10	2.06	2.10	2.10	0.96%	550
Mar 27, 2026	2.05	2.08	2.02	2.08	2.08	2.46%	500
Mar 26, 2026	2.04	2.04	2.01	2.03	2.03	-0.49%	5,700
Mar 25, 2026	2.10	2.10	2.04	2.04	2.04	-2.16%	1,035
Mar 24, 2026	2.08	2.13	2.08	2.09	2.09	-3.02%	9,126
Mar 23, 2026	2.02	2.15	2.02	2.15	2.15	2.63%	3,257
Mar 20, 2026	2.14	2.14	2.10	2.10	2.10	-1.64%	2,841