LON:0MKX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 1, 2026	47.49	48.28	46.98	47.06	46.21	-2.65%	45
May 29, 2026	47.92	48.48	47.90	48.34	47.47	0.88%	74
May 28, 2026	47.64	47.92	47.00	47.92	47.06	0.46%	79
May 27, 2026	47.22	48.04	47.00	47.70	46.84	0.80%	1,690
May 26, 2026	47.16	47.64	47.12	47.32	46.47	0.30%	238,093
May 25, 2026	46.26	47.18	46.26	47.18	46.33	2.83%	5,871
May 22, 2026	45.15	46.18	45.04	45.88	45.05	1.01%	20
May 21, 2026	45.16	45.60	45.08	45.42	44.60	-0.04%	100,611
May 20, 2026	44.26	45.48	44.06	45.44	44.62	3.04%	994
May 19, 2026	44.56	45.22	43.94	44.10	43.31	-1.74%	37
May 18, 2026	44.00	45.26	44.09	44.88	44.07	0.40%	80,770
May 15, 2026	45.51	45.68	44.42	44.70	43.89	-2.49%	12,989
May 14, 2026	45.70	46.24	45.42	45.84	45.01	0.88%	28,948
May 13, 2026	45.04	45.54	44.56	45.44	44.62	2.67%	2,097
May 12, 2026	44.70	45.20	44.26	44.26	43.46	-1.69%	58
May 11, 2026	44.86	45.14	44.50	45.02	44.21	-0.18%	79,293