LON:0MKT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 3, 2026	25.10	25.38	24.68	25.30	25.30	-0.98%	335,733
Sep 2, 2026	26.51	26.34	25.34	25.55	25.55	-4.13%	77,845
Sep 1, 2026	26.44	26.65	26.32	26.65	26.65	0.57%	9,680
Aug 31, 2026	27.34	27.34	26.50	26.50	26.50	-3.04%	17,500
Aug 28, 2026	27.58	27.66	27.48	27.33	27.33	0.40%	20,053
Aug 27, 2026	27.86	27.88	27.22	27.22	27.22	-1.59%	3
Aug 26, 2026	27.04	27.66	27.02	27.66	27.66	1.63%	5,971
Aug 25, 2026	27.22	27.40	27.20	27.22	27.22	1.63%	15,216
Aug 24, 2026	27.30	27.42	26.68	26.78	26.78	-1.98%	20
Aug 21, 2026	27.82	27.82	27.32	27.32	27.32	-1.16%	1,743
Aug 20, 2026	27.92	27.64	27.30	27.64	27.64	1.25%	44
Aug 19, 2026	27.98	27.72	27.04	27.30	27.30	-0.22%	35,757
Aug 18, 2026	28.00	28.24	27.36	27.36	27.36	-2.63%	883
Aug 17, 2026	29.06	28.86	28.10	28.10	28.10	-0.64%	627
Aug 14, 2026	28.54	28.80	27.70	28.28	28.28	0.14%	77,063
Aug 13, 2026	27.02	28.60	27.26	28.24	28.24	3.98%	25,450
Aug 12, 2026	28.00	27.66	27.06	27.16	27.16	-2.37%	35,620
Aug 11, 2026	27.30	27.82	27.00	27.82	27.82	2.28%	236
Aug 10, 2026	27.51	27.56	26.94	27.20	27.20	-1.52%	19,041
Aug 7, 2026	28.40	28.22	27.40	27.62	27.62	-1.43%	5,174
Aug 6, 2026	28.40	28.68	27.96	28.02	28.02	-	93
Aug 5, 2026	28.90	28.80	28.00	28.02	28.02	-2.64%	117
Aug 4, 2026	28.18	29.08	28.42	28.78	28.78	1.77%	16
Aug 3, 2026	28.88	29.30	27.62	28.28	28.28	-1.81%	10,341
Jul 31, 2026	28.66	28.98	28.80	28.80	28.80	1.98%	36,703
Jul 30, 2026	27.30	28.46	25.94	28.24	28.24	3.07%	48,535
Jul 29, 2026	28.12	27.82	27.40	27.40	27.40	-1.23%	153,795
Jul 28, 2026	28.86	28.52	27.50	27.74	27.74	-2.53%	65,367
Jul 27, 2026	29.66	29.54	28.44	28.46	28.46	-2.33%	30,838
Jul 24, 2026	29.00	29.50	28.86	29.14	29.14	-1.69%	164
Jul 23, 2026	29.98	30.22	29.20	29.64	29.64	1.16%	94,269
Jul 22, 2026	29.32	29.34	29.00	29.30	29.30	1.60%	9
Jul 21, 2026	28.82	28.94	28.60	28.84	28.84	0.63%	172
Jul 20, 2026	29.84	30.16	28.50	28.66	28.66	-1.78%	13,847
Jul 17, 2026	29.10	29.26	28.46	29.18	29.18	-0.14%	126
Jul 16, 2026	29.90	30.00	29.20	29.22	29.22	0.90%	29
Jul 15, 2026	29.14	29.88	28.78	28.96	28.96	0.28%	63,494
Jul 14, 2026	29.00	29.16	28.36	28.88	28.88	-0.62%	1,439
Jul 13, 2026	29.30	29.30	28.88	29.06	29.06	-1.89%	130
Jul 10, 2026	30.00	29.92	29.36	29.62	29.62	-0.07%	81,004
Jul 9, 2026	30.20	29.94	29.30	29.64	29.64	1.23%	53,710
Jul 8, 2026	30.64	30.42	29.20	29.28	29.28	-5.55%	85,879
Jul 7, 2026	32.52	32.40	31.00	31.00	31.00	-4.91%	306
Jul 6, 2026	32.12	32.66	32.00	32.60	32.60	0.93%	41,752
Jul 3, 2026	30.20	32.30	30.48	32.30	32.30	7.52%	8,875
Jul 2, 2026	29.64	30.20	29.60	30.04	30.04	1.76%	4,509
Jul 1, 2026	29.51	29.98	28.98	29.52	29.52	2.15%	2,466
Jun 30, 2026	29.40	30.00	28.84	28.90	28.90	-2.69%	35,164
Jun 29, 2026	30.88	30.34	29.30	29.70	29.70	-2.24%	2,769
Jun 26, 2026	31.06	31.10	30.22	30.38	30.38	-3.49%	4,127