LON:0MKT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	30.70	30.62	29.26	29.62	29.62	-2.50%	507
Mar 26, 2026	30.00	30.66	29.82	30.38	30.38	-1.75%	43,710
Mar 25, 2026	30.64	31.10	30.52	30.92	30.92	2.11%	568
Mar 24, 2026	30.26	30.58	29.72	30.28	30.28	-0.46%	137
Mar 23, 2026	26.70	30.70	27.40	30.42	30.42	5.70%	986
Mar 20, 2026	28.80	29.28	28.44	28.78	28.78	-0.48%	2,653
Mar 19, 2026	27.96	28.92	26.70	28.92	28.92	6.41%	2,287
Mar 18, 2026	27.36	28.00	26.88	27.18	27.18	0.14%	86,442
Mar 17, 2026	27.94	27.98	27.02	27.14	27.14	-3.21%	5,704
Mar 16, 2026	28.30	28.20	27.70	28.04	28.04	-1.68%	282
Mar 13, 2026	30.70	30.44	28.52	28.52	28.52	-4.90%	41,411
Mar 12, 2026	31.72	31.88	29.66	29.99	29.99	-4.49%	30,799
Mar 11, 2026	31.46	31.96	30.62	31.40	31.40	-1.07%	5,289
Mar 10, 2026	31.60	32.10	31.38	31.74	31.74	4.13%	12,827
Mar 9, 2026	29.24	30.58	28.74	30.48	30.48	-2.93%	1,690
Mar 6, 2026	30.82	31.78	30.90	31.40	31.40	0.45%	15,396
Mar 5, 2026	31.36	32.40	30.40	31.26	31.26	1.23%	1,157
Mar 4, 2026	28.52	31.08	28.84	30.88	30.88	3.69%	338
Mar 3, 2026	31.74	32.48	28.92	29.78	29.78	-11.26%	14,051
Mar 2, 2026	34.38	36.48	33.18	33.56	33.56	-9.05%	983
Feb 27, 2026	35.00	38.48	34.38	36.90	36.90	6.34%	773
Feb 26, 2026	33.86	35.42	33.71	34.70	34.70	-0.06%	8,024
Feb 25, 2026	34.98	34.86	34.30	34.72	34.72	0.87%	3
Feb 24, 2026	35.06	35.54	33.94	34.42	34.42	-0.46%	5,300
Feb 23, 2026	35.20	36.06	34.14	34.58	34.58	-1.71%	926
Feb 20, 2026	34.90	35.36	34.82	35.18	35.18	0.74%	285
Feb 19, 2026	34.16	34.92	33.80	34.92	34.92	3.01%	488
Feb 18, 2026	33.56	34.16	33.52	33.90	33.90	1.44%	6,014
Feb 17, 2026	33.26	33.62	32.52	33.42	33.42	0.91%	5,974
Feb 16, 2026	32.78	33.20	32.32	33.12	33.12	2.29%	111
Feb 13, 2026	32.64	33.04	31.74	32.38	32.38	0.94%	6,705
Feb 12, 2026	33.12	33.50	32.08	32.08	32.08	-2.67%	197
Feb 11, 2026	31.94	33.18	31.88	32.96	32.96	1.85%	1,354
Feb 10, 2026	32.00	32.52	31.66	32.36	32.36	-0.12%	323
Feb 9, 2026	31.22	32.40	31.16	32.40	32.40	3.85%	13,569
Feb 6, 2026	30.60	31.22	30.44	31.20	31.20	3.17%	9,985
Feb 5, 2026	30.28	31.42	29.86	30.24	30.24	0.87%	4,329
Feb 4, 2026	32.98	32.90	29.60	29.98	29.98	-7.24%	1,905
Feb 3, 2026	32.20	32.72	32.16	32.32	32.32	1.00%	202
Feb 2, 2026	31.90	32.00	30.62	32.00	32.00	-0.12%	310
Jan 30, 2026	31.70	32.24	31.64	32.04	32.04	2.69%	151,550
Jan 29, 2026	31.00	31.56	31.18	31.20	31.20	0.58%	3,160
Jan 28, 2026	31.51	31.38	30.92	31.02	31.02	-0.45%	174
Jan 27, 2026	31.51	31.72	30.46	31.16	31.16	-1.14%	3,924
Jan 26, 2026	30.20	31.52	30.00	31.52	31.52	3.89%	154
Jan 23, 2026	29.60	30.42	29.96	30.34	30.34	1.95%	32
Jan 22, 2026	30.20	30.16	29.76	29.76	29.76	0.68%	37
Jan 21, 2026	29.76	29.84	29.22	29.56	29.56	-0.27%	221
Jan 20, 2026	30.00	29.96	29.02	29.64	29.64	-2.82%	692
Jan 19, 2026	29.76	30.50	29.56	30.50	30.50	0.20%	62