LON:0MKT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	30.20	30.68	30.10	30.38	30.38	0.20%	15,579
Jun 2, 2026	30.86	31.46	30.26	30.32	30.32	-2.63%	472
Jun 1, 2026	32.04	31.88	31.02	31.14	31.14	-2.26%	130
May 29, 2026	31.40	31.86	30.32	31.86	31.86	3.78%	165
May 28, 2026	31.18	31.48	30.24	30.70	30.70	-1.60%	8,007
May 27, 2026	31.48	31.80	31.20	31.20	31.20	-3.41%	97
May 26, 2026	32.10	32.30	31.46	32.30	32.30	1.13%	36,685
May 25, 2026	32.00	32.02	31.72	31.94	31.94	4.82%	26,155
May 22, 2026	30.00	30.76	29.56	30.47	30.47	1.36%	17,392
May 21, 2026	31.28	30.62	29.70	30.06	30.06	-2.28%	262,705
May 20, 2026	29.60	31.06	29.60	30.76	30.76	4.84%	16,209
May 19, 2026	28.00	29.34	28.24	29.34	29.34	4.86%	909
May 18, 2026	29.00	29.06	27.84	27.98	27.98	-5.41%	83,896
May 15, 2026	30.52	30.92	29.50	29.58	29.58	-3.96%	333
May 14, 2026	31.60	31.24	29.36	30.80	30.80	-0.26%	686
May 13, 2026	32.06	33.10	30.32	30.88	30.88	-3.92%	10,551
May 12, 2026	33.51	33.98	32.14	32.14	32.14	-4.57%	494
May 11, 2026	34.14	35.14	33.16	33.68	33.68	-1.86%	157,666
May 8, 2026	35.80	36.00	34.18	34.32	34.32	-5.14%	3,586
May 7, 2026	36.48	36.70	35.80	36.18	36.18	-0.33%	471
May 6, 2026	35.96	36.62	35.74	36.30	36.30	3.07%	15
May 5, 2026	35.00	35.22	34.00	35.22	35.22	1.32%	1,140
May 4, 2026	35.48	35.82	34.48	34.76	34.76	-0.54%	187
May 1, 2026	34.95	34.95	34.95	34.95	34.95	1.42%	-
Apr 30, 2026	34.40	35.66	34.00	34.46	34.46	-2.07%	213,049
Apr 29, 2026	34.60	35.96	34.64	35.19	35.19	1.35%	12,117
Apr 28, 2026	35.00	35.80	34.40	34.72	34.72	-1.64%	1,795
Apr 27, 2026	36.76	36.54	35.30	35.30	35.30	-1.78%	460
Apr 24, 2026	36.30	36.68	35.94	35.94	35.94	-1.10%	10,064
Apr 23, 2026	35.51	36.70	35.76	36.34	36.34	1.28%	54
Apr 22, 2026	35.30	36.40	35.86	35.88	35.88	2.93%	5,709
Apr 21, 2026	34.51	35.20	34.74	34.86	34.86	0.75%	156
Apr 20, 2026	34.32	35.04	33.90	34.60	34.60	0.64%	534
Apr 17, 2026	33.86	34.48	33.26	34.38	34.38	1.66%	708
Apr 16, 2026	35.51	35.89	33.76	33.82	33.82	-3.98%	30,736
Apr 15, 2026	34.84	35.50	34.84	35.22	35.22	0.86%	128
Apr 14, 2026	34.96	34.96	34.30	34.92	34.92	1.45%	42,814
Apr 13, 2026	33.20	34.42	33.30	34.42	34.42	1.00%	642
Apr 10, 2026	34.00	34.08	33.42	34.08	34.08	0.53%	61
Apr 9, 2026	34.51	35.38	33.90	33.90	33.90	-3.42%	14,068
Apr 8, 2026	33.36	35.76	34.54	35.10	35.10	13.30%	7,855
Apr 7, 2026	32.40	32.28	30.62	30.98	30.98	-1.96%	975
Apr 2, 2026	31.70	32.00	30.98	31.60	31.60	-1.92%	783
Apr 1, 2026	32.51	32.94	31.36	32.22	32.22	5.50%	3,729
Mar 31, 2026	29.64	30.56	29.40	30.54	30.54	2.07%	29,187
Mar 30, 2026	29.00	30.06	29.16	29.92	29.92	1.01%	39
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