LON:0MKX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 11, 2026	40.20	41.00	39.04	39.17	39.17	-6.16%	232
Nov 10, 2026	41.85	42.38	41.52	41.74	41.74	0.48%	19,003
Nov 9, 2026	40.44	41.54	40.30	41.54	41.54	3.03%	1,205
Nov 6, 2026	40.38	41.64	40.32	40.32	40.32	-2.09%	82
Nov 5, 2026	42.48	43.12	40.50	41.18	41.18	-1.63%	107
Nov 4, 2026	41.70	43.42	41.52	41.86	41.86	-0.47%	62,450
Nov 3, 2026	41.70	42.30	41.50	42.06	42.06	-0.52%	11
Nov 2, 2026	41.55	42.46	41.40	42.28	42.28	3.17%	10,031
Oct 30, 2026	42.17	42.00	40.88	40.98	40.98	-2.66%	17,822
Oct 29, 2026	41.74	42.16	41.18	42.10	42.10	1.47%	8,776
Oct 28, 2026	42.66	42.56	40.72	41.49	41.49	-3.27%	27,053
Oct 27, 2026	42.26	42.89	41.62	42.89	42.89	3.00%	12,636
Oct 26, 2026	41.64	41.64	41.64	41.64	41.64	0.70%	5
Oct 23, 2026	42.07	42.22	41.11	41.35	41.35	-0.89%	20,125
Oct 22, 2026	42.87	43.10	41.66	41.72	41.72	-5.03%	40,930
Oct 21, 2026	43.80	44.40	43.74	43.93	43.93	-0.05%	4,109
Oct 20, 2026	43.99	44.19	42.99	43.95	43.95	0.09%	23,889
Oct 19, 2026	44.09	44.64	43.78	43.91	43.91	-1.64%	680
Oct 16, 2026	44.82	45.32	44.64	44.64	44.64	1.45%	7,012
Oct 15, 2026	43.90	44.28	43.50	44.00	44.00	-1.48%	89
Oct 14, 2026	44.42	45.16	44.38	44.66	44.66	1.68%	8,050
Oct 13, 2026	44.72	44.70	43.74	43.92	43.92	-1.08%	109,665
Oct 12, 2026	44.79	45.06	44.18	44.40	44.40	-0.36%	10
Oct 9, 2026	44.27	45.34	43.50	44.56	44.56	5.64%	57,250
Oct 8, 2026	42.20	42.50	41.68	42.18	42.18	-2.41%	280,762
Oct 7, 2026	43.85	44.00	43.22	43.22	43.22	-2.75%	8,500
Oct 6, 2026	44.14	44.90	44.08	44.44	44.44	1.96%	7,359
Oct 5, 2026	44.16	44.32	43.18	43.59	43.59	-1.70%	158,039
Oct 2, 2026	43.98	44.42	43.60	44.34	44.34	1.37%	9
Oct 1, 2026	44.43	44.60	43.58	43.74	43.74	-2.54%	221
Sep 30, 2026	45.11	45.48	44.50	44.88	44.88	-0.49%	13,398
Sep 29, 2026	46.34	46.50	45.10	45.10	45.10	-3.16%	8,027
Sep 28, 2026	45.49	46.57	45.20	46.57	46.57	1.59%	6,714
Sep 25, 2026	45.91	46.59	45.62	45.84	45.84	0.53%	745
Sep 24, 2026	45.08	46.72	44.88	45.60	45.60	0.26%	20,009
Sep 23, 2026	45.86	46.24	45.12	45.48	45.48	-0.09%	107,763
Sep 22, 2026	45.53	45.80	44.46	45.52	45.52	0.33%	7,750
Sep 21, 2026	46.06	46.36	45.08	45.37	45.37	-1.15%	130,479
Sep 18, 2026	46.61	46.84	45.90	45.90	45.90	-1.67%	5,257
Sep 17, 2026	46.28	46.78	46.18	46.68	46.68	0.78%	-
Sep 16, 2026	45.44	46.40	45.23	46.32	46.32	3.39%	2,059
Sep 15, 2026	44.23	44.94	43.80	44.80	44.80	2.06%	3,418
Sep 14, 2026	44.21	44.36	43.64	43.90	43.90	-0.71%	16,176
Sep 11, 2026	44.78	45.00	44.00	44.21	44.21	-1.13%	25,881
Sep 10, 2026	45.66	46.12	44.30	44.72	44.72	-0.75%	3,091
Sep 9, 2026	45.93	46.34	44.97	45.06	45.06	-2.62%	1,388
Sep 8, 2026	46.77	46.98	46.00	46.27	46.27	-1.49%	1,624
Sep 7, 2026	46.38	47.18	46.22	46.97	46.97	0.53%	5,693
Sep 4, 2026	45.77	46.98	45.18	46.72	46.72	2.56%	103,798
Sep 3, 2026	45.17	46.03	45.36	45.55	45.55	1.41%	15,403