LON:0MKT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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