LON:0MKX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	45.85	46.36	44.78	46.00	46.00	-2.25%	35
Jun 1, 2026	47.49	48.28	46.98	47.06	47.06	-2.65%	45
May 29, 2026	47.92	48.48	47.90	48.34	48.34	0.88%	74
May 28, 2026	47.64	47.92	47.00	47.92	47.92	0.46%	79
May 27, 2026	47.22	48.04	47.00	47.70	47.70	0.80%	1,690
May 26, 2026	47.16	47.64	47.12	47.32	47.32	0.30%	238,093
May 25, 2026	46.26	47.18	46.26	47.18	47.18	2.83%	5,871
May 22, 2026	45.15	46.18	45.04	45.88	45.88	1.01%	20
May 21, 2026	45.16	45.60	45.08	45.42	45.42	-0.04%	100,611
May 20, 2026	44.26	45.48	44.06	45.44	45.44	3.04%	994
May 19, 2026	44.56	45.22	43.94	44.10	44.10	-1.74%	37
May 18, 2026	44.00	45.26	44.09	44.88	44.88	0.40%	80,770
May 15, 2026	45.51	45.68	44.42	44.70	44.70	-2.49%	12,989
May 14, 2026	45.70	46.24	45.42	45.84	45.84	0.88%	28,948
May 13, 2026	45.04	45.54	44.56	45.44	45.44	2.67%	2,097
May 12, 2026	44.70	45.20	44.26	44.26	44.26	-1.69%	58
May 11, 2026	44.86	45.14	44.50	45.02	45.02	-0.18%	79,293
May 8, 2026	45.28	45.54	45.08	45.10	45.10	-1.79%	559
May 7, 2026	46.13	46.46	45.70	45.92	45.92	-0.69%	69
May 6, 2026	44.76	46.58	44.38	46.24	46.24	5.04%	14,837
May 5, 2026	42.34	44.02	42.48	44.02	44.02	4.36%	2,611
May 4, 2026	43.90	44.18	42.10	42.18	42.18	-2.79%	3,827
Apr 30, 2026	42.72	43.66	42.10	43.39	43.39	0.30%	5
Apr 29, 2026	42.35	43.28	41.32	43.26	43.26	4.24%	27,725
Apr 28, 2026	42.00	42.34	41.00	41.50	41.50	-0.67%	38,041
Apr 27, 2026	42.17	42.50	41.78	41.78	41.78	-0.19%	2,009
Apr 24, 2026	42.60	42.96	41.59	41.86	41.86	-2.79%	14,193
Apr 23, 2026	42.84	43.20	42.32	43.06	43.06	-0.28%	4,497
Apr 22, 2026	43.06	43.76	42.70	43.18	43.18	0.23%	3,778
Apr 21, 2026	43.03	43.40	42.54	43.08	43.08	1.08%	143,120
Apr 20, 2026	42.61	42.72	41.72	42.62	42.62	-1.84%	101
Apr 17, 2026	42.21	43.76	41.28	43.42	43.42	4.78%	15,367
Apr 16, 2026	42.12	42.48	41.44	41.44	41.44	-3.04%	337
Apr 15, 2026	42.54	43.08	41.70	42.74	42.74	-	50,620
Apr 14, 2026	42.54	43.32	42.50	42.74	42.74	0.90%	12,207
Apr 13, 2026	42.37	42.50	41.86	42.36	42.36	-1.63%	3,025
Apr 10, 2026	41.98	43.56	41.54	43.06	43.06	3.21%	132,567
Apr 9, 2026	42.06	42.20	41.30	41.72	41.72	-1.84%	225,322
Apr 8, 2026	41.79	42.80	40.98	42.50	42.50	11.43%	130,507
Apr 7, 2026	38.84	39.64	38.12	38.14	38.14	-2.01%	41,126
Apr 2, 2026	38.38	38.92	38.14	38.92	38.92	-0.56%	161,852
Apr 1, 2026	39.56	39.70	38.91	39.14	39.14	3.22%	220,224
Mar 31, 2026	37.27	37.92	37.10	37.92	37.92	1.44%	71
Mar 30, 2026	37.50	37.70	37.20	37.38	37.38	-1.94%	3,809
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