LON:0MKX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	38.98	39.14	37.88	38.12	38.12	-2.71%	9,488
Mar 26, 2026	39.27	39.42	38.92	39.18	39.18	-1.66%	2
Mar 25, 2026	39.58	40.10	39.20	39.84	39.84	2.63%	1,129
Mar 24, 2026	38.78	39.30	35.14	38.82	38.82	-1.47%	58,739
Mar 23, 2026	36.03	39.46	35.62	39.40	39.40	5.24%	20,511
Mar 20, 2026	38.65	38.76	37.16	37.44	37.44	-5.22%	47,206
Mar 19, 2026	38.85	39.72	37.10	39.50	39.50	-0.45%	115,190
Mar 18, 2026	40.02	40.72	39.66	39.68	39.68	1.59%	14,039
Mar 17, 2026	39.65	39.80	39.06	39.06	39.06	-0.51%	611
Mar 16, 2026	39.03	39.68	38.56	39.26	39.26	-0.20%	4,027
Mar 13, 2026	40.27	40.40	39.34	39.34	39.34	-3.21%	12,393
Mar 12, 2026	41.60	41.78	40.48	40.64	40.64	-2.16%	18,316
Mar 11, 2026	41.57	42.24	41.32	41.54	41.54	-0.34%	338,432
Mar 10, 2026	41.76	41.96	40.50	41.68	41.68	6.76%	50,153
Mar 9, 2026	39.70	40.10	37.88	39.04	39.04	-7.58%	105,308
Mar 6, 2026	43.71	43.56	42.24	42.24	42.24	-2.58%	56,267
Mar 5, 2026	44.44	45.20	43.20	43.36	43.36	-1.77%	11,444
Mar 4, 2026	42.65	44.44	42.52	44.14	44.14	3.63%	11,552
Mar 3, 2026	44.79	45.00	41.74	42.59	42.59	-7.04%	43,609
Mar 2, 2026	45.26	47.40	44.42	45.82	45.82	-5.59%	4,905
Feb 27, 2026	48.28	48.98	48.08	48.54	48.54	-0.09%	311,536
Feb 26, 2026	48.62	49.06	47.96	48.58	48.58	-0.95%	27,750
Feb 25, 2026	48.54	49.05	48.24	49.05	49.05	0.67%	82,783
Feb 24, 2026	48.35	48.74	48.20	48.72	48.72	0.66%	48,587
Feb 23, 2026	48.06	48.76	47.72	48.40	48.40	1.26%	6,120
Feb 20, 2026	47.49	48.08	47.14	47.80	47.80	0.46%	59,115
Feb 19, 2026	46.83	47.58	46.64	47.58	47.58	0.44%	10,218
Feb 18, 2026	44.71	47.37	44.86	47.37	47.37	6.12%	33,157
Feb 17, 2026	45.00	45.10	43.82	44.64	44.64	-0.98%	205,363
Feb 16, 2026	44.75	45.18	44.12	45.08	45.08	1.08%	86,774
Feb 13, 2026	44.11	44.66	43.92	44.60	44.60	0.13%	3,083
Feb 12, 2026	45.07	45.84	44.52	44.54	44.54	0.81%	111,455
Feb 11, 2026	44.08	45.00	43.12	44.18	44.18	1.32%	441,406
Feb 10, 2026	42.96	43.98	42.68	43.60	43.60	1.83%	19,889
Feb 9, 2026	42.22	43.06	42.08	42.82	42.82	0.56%	52,115
Feb 6, 2026	41.74	42.70	41.46	42.58	42.58	2.36%	212,861
Feb 5, 2026	41.09	41.84	41.18	41.60	41.60	0.78%	62
Feb 4, 2026	41.25	41.98	41.06	41.28	41.28	-0.48%	107,633
Feb 3, 2026	40.39	41.48	40.50	41.48	41.48	2.78%	16,378
Feb 2, 2026	39.08	40.64	38.88	40.36	40.36	3.49%	31,439
Jan 30, 2026	39.09	39.92	39.00	39.00	39.00	-0.36%	132,242
Jan 29, 2026	40.48	40.36	39.14	39.14	39.14	-1.36%	129,668
Jan 28, 2026	40.01	40.38	39.56	39.68	39.68	-0.65%	431
Jan 27, 2026	39.97	40.12	39.72	39.94	39.94	-0.25%	598,731
Jan 26, 2026	40.04	40.32	39.72	40.04	40.04	-0.30%	59,297
Jan 23, 2026	40.00	40.44	39.90	40.16	40.16	0.10%	38,745
Jan 22, 2026	39.51	40.12	39.36	40.12	40.12	1.42%	27,929
Jan 21, 2026	37.90	39.56	37.64	39.56	39.56	4.05%	2,748
Jan 20, 2026	38.92	39.08	37.78	38.02	38.02	-3.06%	1,104
Jan 19, 2026	38.57	39.54	38.38	39.22	39.22	2.03%	281,186