LON:0MKX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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