LON:0MKX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 10, 2026	46.10	46.24	45.32	45.55	45.55	-2.34%	5,676
Aug 7, 2026	47.66	47.99	46.62	46.64	46.64	-1.64%	8,236
Aug 6, 2026	47.11	47.74	46.60	47.42	47.42	0.85%	120,088
Aug 5, 2026	48.85	48.90	46.18	47.02	47.02	-2.53%	70,129
Aug 4, 2026	46.55	48.44	46.46	48.24	48.24	4.60%	16,036
Aug 3, 2026	45.31	46.34	45.22	46.12	46.12	2.53%	10,880
Jul 31, 2026	44.75	45.30	44.58	44.98	44.98	1.08%	156,772
Jul 30, 2026	44.11	45.00	44.14	44.50	44.50	-0.89%	64,940
Jul 29, 2026	45.53	45.68	44.64	44.90	44.90	-1.19%	330,746
Jul 28, 2026	44.63	45.54	44.46	45.44	45.44	1.47%	9,363
Jul 27, 2026	44.91	45.32	44.44	44.78	44.78	1.50%	86
Jul 24, 2026	43.89	44.40	43.20	44.12	44.12	1.24%	6,004
Jul 23, 2026	44.26	44.52	43.24	43.58	43.58	-3.28%	80,557
Jul 22, 2026	44.29	45.06	44.04	45.06	45.06	1.21%	141
Jul 21, 2026	44.87	45.00	43.98	44.52	44.52	-0.67%	5,720
Jul 20, 2026	44.27	45.38	44.00	44.82	44.82	0.04%	7,933
Jul 17, 2026	44.70	44.80	43.94	44.80	44.80	-1.71%	147
Jul 16, 2026	45.58	46.04	44.96	45.58	45.58	-0.91%	609,951
Jul 15, 2026	44.71	46.00	44.22	46.00	46.00	3.28%	208
Jul 14, 2026	43.51	44.74	43.34	44.54	44.54	2.25%	8,510
Jul 13, 2026	42.74	43.58	42.96	43.56	43.56	0.60%	5
Jul 10, 2026	42.18	43.82	41.90	43.30	43.30	6.86%	495,373
Jul 9, 2026	41.06	41.08	40.30	40.52	40.52	-1.42%	6,563
Jul 8, 2026	42.37	43.56	41.60	41.86	41.11	-3.15%	215
Jul 7, 2026	43.80	43.90	43.10	43.22	42.44	-2.13%	9
Jul 6, 2026	43.45	44.16	43.52	44.16	43.36	1.61%	182
Jul 3, 2026	41.92	43.46	42.06	43.46	42.68	3.97%	809
Jul 2, 2026	40.67	42.40	40.70	41.80	41.05	3.41%	16,479
Jul 1, 2026	40.75	40.98	40.34	40.42	39.69	-1.61%	44
Jun 30, 2026	41.01	41.18	39.68	41.08	40.34	1.58%	40,106
Jun 29, 2026	42.18	42.06	40.44	40.44	39.71	-2.84%	129,920
Jun 26, 2026	42.80	42.98	41.44	41.62	40.87	-3.25%	16,683
Jun 25, 2026	43.33	43.50	42.70	43.02	42.24	-0.37%	3
Jun 24, 2026	44.41	44.48	42.78	43.18	42.40	-2.97%	39,583
Jun 23, 2026	44.05	44.56	43.16	44.50	43.70	-0.54%	20,906
Jun 22, 2026	44.24	44.80	44.00	44.74	43.93	2.38%	33,109
Jun 19, 2026	44.52	44.88	43.70	43.70	42.91	-1.62%	2,102
Jun 18, 2026	46.20	46.74	43.90	44.42	43.62	-4.27%	17,536
Jun 17, 2026	47.03	47.18	46.22	46.40	45.56	-0.90%	4
Jun 16, 2026	46.92	47.50	46.74	46.82	45.98	0.09%	238,165
Jun 15, 2026	47.80	48.12	46.58	46.78	45.94	-0.26%	32,576
Jun 12, 2026	46.32	47.00	46.10	46.90	46.05	5.39%	8,241
Jun 11, 2026	44.35	45.74	44.24	44.50	43.70	-0.63%	248,608
Jun 10, 2026	45.38	45.50	43.96	44.78	43.97	-1.02%	10,029
Jun 9, 2026	45.88	46.22	45.24	45.24	44.42	-0.83%	6,031
Jun 8, 2026	44.97	46.30	44.82	45.62	44.80	-2.89%	149,815
Jun 5, 2026	48.27	48.50	46.36	46.98	46.13	-3.69%	26,607
Jun 4, 2026	46.80	48.78	46.84	48.78	47.90	6.09%	8,457
Jun 3, 2026	46.23	46.94	45.36	45.98	45.15	-0.04%	88
Jun 2, 2026	45.85	46.36	44.78	46.00	45.17	-2.25%	35