LON:0MKW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	58.60	58.80	58.00	58.30	56.84	-0.85%	305
Jun 1, 2026	60.20	59.80	58.10	58.80	57.33	-1.01%	134
May 29, 2026	59.70	60.50	58.20	59.40	57.92	0.34%	8,494
May 28, 2026	60.30	59.70	59.10	59.20	57.72	-0.50%	143
May 27, 2026	59.70	60.20	59.00	59.50	58.01	1.01%	9,435
May 26, 2026	59.70	59.80	58.50	58.90	57.43	-1.17%	6,526
May 25, 2026	59.50	59.70	59.30	59.60	58.11	1.36%	104
May 22, 2026	59.50	60.20	58.60	58.80	57.33	-	7,670
May 21, 2026	58.30	59.80	58.50	58.80	57.33	-0.17%	7,382
May 20, 2026	58.90	60.10	57.80	58.90	57.43	0.17%	9,112
May 19, 2026	58.90	59.30	57.60	58.80	57.33	0.51%	5,255
May 18, 2026	58.10	58.80	56.90	58.50	57.04	0.33%	7,036
May 15, 2026	57.55	59.30	57.60	58.31	56.85	-0.67%	8,847
May 14, 2026	57.00	59.00	58.00	58.70	57.23	1.38%	3,144
May 13, 2026	58.80	58.70	57.80	57.90	56.45	-0.52%	293
May 12, 2026	58.50	58.60	57.40	58.20	56.75	-0.85%	137
May 11, 2026	60.00	60.90	58.50	58.70	57.23	-1.68%	9,592
May 8, 2026	59.90	59.90	59.60	59.70	58.21	-0.17%	4,308
May 7, 2026	60.70	61.60	59.30	59.80	58.31	-1.32%	25
May 6, 2026	60.10	61.40	60.20	60.60	59.09	0.50%	13,451
May 5, 2026	60.30	61.20	60.00	60.30	58.79	0.67%	171
May 4, 2026	60.30	61.40	59.90	59.90	58.40	0.42%	502
May 1, 2026	59.65	59.65	59.65	59.65	58.16	-0.55%	-
Apr 30, 2026	59.60	60.10	58.40	59.98	58.48	0.01%	3,337
Apr 29, 2026	60.10	60.10	59.50	59.97	58.47	0.80%	9,313
Apr 28, 2026	59.10	59.50	58.90	59.50	58.01	0.46%	5,633
Apr 27, 2026	59.50	59.50	58.80	59.23	57.75	0.39%	13,108
Apr 24, 2026	59.10	59.20	57.90	59.00	57.53	-0.37%	4,555
Apr 23, 2026	59.20	59.50	58.90	59.22	57.74	0.54%	8,323
Apr 22, 2026	59.50	60.10	58.80	58.90	57.43	0.68%	5,206
Apr 21, 2026	58.60	60.10	57.60	58.50	57.04	-0.68%	6,504
Apr 20, 2026	58.10	58.90	58.10	58.90	57.43	1.55%	67,073
Apr 17, 2026	58.40	59.20	56.90	58.00	56.55	0.17%	284
Apr 16, 2026	58.00	58.30	55.00	57.90	56.45	-1.53%	5,479
Apr 15, 2026	60.40	61.80	58.80	58.80	57.33	-2.97%	5,596
Apr 14, 2026	60.50	62.10	60.30	60.60	59.09	-	219
Apr 13, 2026	62.00	62.00	60.60	60.60	59.09	-2.10%	6,055
Apr 10, 2026	62.00	62.30	60.60	61.90	60.35	0.16%	90
Apr 9, 2026	62.00	62.20	61.60	61.80	60.26	0.49%	12,614
Apr 8, 2026	62.00	63.10	60.50	61.50	59.96	0.49%	304
Apr 7, 2026	60.70	61.80	60.60	61.20	59.67	0.49%	3,121
Apr 2, 2026	60.00	60.90	60.00	60.90	59.38	0.50%	343
Apr 1, 2026	60.80	61.80	58.90	60.60	59.09	0.50%	60,457
Mar 31, 2026	59.00	61.40	60.10	60.30	58.79	0.84%	767
Mar 30, 2026	59.00	59.90	58.30	59.80	58.31	2.75%	166
Mar 27, 2026	57.70	58.60	58.20	58.20	56.75	-0.17%	11,736
Mar 26, 2026	57.10	58.80	57.70	58.30	56.84	1.75%	1
Mar 25, 2026	57.70	58.30	57.30	57.30	55.87	0.35%	265
Mar 24, 2026	56.10	57.30	56.80	57.10	55.67	-0.70%	201
Mar 23, 2026	56.90	57.50	55.80	57.50	56.06	0.17%	971