LON:0MKX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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