LON:0MKX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2026	45.90	46.59	45.62	45.91	45.91	0.68%	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
Sep 2, 2026	45.05	45.20	44.22	44.92	44.92	-0.20%	18,750
Sep 1, 2026	46.23	46.08	44.80	45.01	45.01	-2.19%	772
Aug 31, 2026	46.00	46.72	46.00	46.02	46.02	-0.82%	6,380
Aug 28, 2026	46.40	46.59	46.30	46.40	46.40	0.35%	1,522
Aug 27, 2026	46.15	46.62	45.92	46.24	46.24	1.09%	2,569
Aug 26, 2026	44.12	45.74	43.92	45.74	45.74	3.39%	54,574
Aug 25, 2026	44.26	44.56	43.98	44.24	44.24	0.14%	7,038
Aug 24, 2026	43.83	44.80	43.80	44.18	44.18	-0.23%	8
Aug 21, 2026	43.24	44.28	43.00	44.28	44.28	4.09%	19
Aug 20, 2026	44.62	44.72	42.54	42.54	42.54	-5.17%	21,804
Aug 19, 2026	44.70	44.86	44.54	44.86	44.86	0.18%	258,453
Aug 18, 2026	44.88	45.54	44.78	44.78	44.78	-0.75%	9
Aug 17, 2026	45.64	45.70	44.80	45.12	45.12	-1.27%	6,051
Aug 14, 2026	46.41	46.64	45.70	45.70	45.70	-2.27%	179
Aug 13, 2026	46.37	46.88	45.78	46.76	46.76	-0.41%	83
Aug 12, 2026	47.31	47.70	46.82	46.95	46.95	-0.02%	5,022
Aug 11, 2026	46.24	47.42	45.54	46.96	46.96	2.85%	5,631
Aug 10, 2026	45.79	46.24	45.32	45.66	45.66	-2.10%	5,682
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