LON:0MKZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	23.00	23.16	22.64	22.76	22.76	-1.81%	8,346
Mar 26, 2026	23.17	23.26	22.80	23.18	23.18	0.17%	83,473
Mar 25, 2026	22.94	23.56	22.90	23.14	23.14	2.75%	174,800
Mar 24, 2026	22.56	22.62	22.06	22.52	22.52	0.09%	22,116
Mar 23, 2026	21.50	22.68	20.86	22.50	22.50	1.72%	2,860
Mar 20, 2026	22.48	22.68	21.84	22.12	22.12	-0.36%	35,118
Mar 19, 2026	22.80	23.24	22.08	22.20	22.20	-5.21%	83,401
Mar 18, 2026	23.64	24.26	23.40	23.42	23.42	1.04%	20,603
Mar 17, 2026	23.19	23.38	22.98	23.18	23.18	0.70%	554,893
Mar 16, 2026	23.51	23.58	22.96	23.02	23.02	-1.62%	1,625
Mar 13, 2026	23.77	23.82	23.40	23.40	23.40	-3.23%	308
Mar 12, 2026	24.21	24.34	23.90	24.18	24.18	-0.58%	317,907
Mar 11, 2026	24.51	24.60	24.20	24.32	24.32	-0.33%	236
Mar 10, 2026	24.30	24.68	24.24	24.40	24.40	3.28%	23,532
Mar 9, 2026	23.95	24.20	23.36	23.62	23.62	-4.62%	132,542
Mar 6, 2026	25.84	26.06	24.74	24.77	24.77	-3.55%	86,398
Mar 5, 2026	26.24	26.52	25.68	25.68	25.68	-1.76%	219
Mar 4, 2026	25.75	26.66	25.74	26.14	26.14	0.77%	265
Mar 3, 2026	26.64	26.78	25.54	25.94	25.94	-3.87%	15,651
Mar 2, 2026	27.08	27.50	26.58	26.98	26.98	-3.49%	93,712
Feb 27, 2026	27.73	28.02	27.54	27.96	27.96	1.08%	43,797
Feb 26, 2026	27.85	28.30	27.58	27.66	27.66	-1.57%	228
Feb 25, 2026	27.90	28.34	27.96	28.10	28.10	-0.37%	213
Feb 24, 2026	30.04	30.78	27.76	28.20	28.20	-7.47%	281,183
Feb 23, 2026	30.57	30.98	30.46	30.48	30.48	-0.20%	608
Feb 20, 2026	30.79	31.02	30.46	30.54	30.54	0.13%	11,143
Feb 19, 2026	30.81	30.90	29.98	30.50	30.50	-1.58%	61
Feb 18, 2026	29.51	30.99	27.94	30.99	30.99	3.79%	110,654
Feb 17, 2026	30.55	30.72	29.30	29.86	29.86	-1.78%	10,697
Feb 16, 2026	30.51	30.72	30.14	30.40	30.40	0.53%	106,463
Feb 13, 2026	30.19	30.46	29.84	30.24	30.24	0.17%	537
Feb 12, 2026	30.66	30.82	30.19	30.19	30.19	-1.02%	311,228
Feb 11, 2026	30.38	30.74	30.32	30.50	30.50	0.33%	97,050
Feb 10, 2026	29.73	30.56	29.60	30.40	30.40	1.67%	201
Feb 9, 2026	29.71	30.08	29.66	29.90	29.90	0.81%	4,215
Feb 6, 2026	29.14	29.72	28.72	29.66	29.66	1.51%	943
Feb 5, 2026	29.28	29.54	28.94	29.22	29.22	-0.75%	2,966
Feb 4, 2026	29.31	29.44	28.88	29.44	29.44	0.82%	108,134
Feb 3, 2026	28.62	29.22	28.32	29.20	29.20	2.31%	9,965
Feb 2, 2026	27.66	28.60	27.52	28.54	28.54	2.15%	187
Jan 30, 2026	28.07	28.16	27.80	27.94	27.94	-0.43%	757
Jan 29, 2026	28.92	28.98	28.00	28.06	28.06	-2.57%	32,957
Jan 28, 2026	28.64	28.96	28.40	28.80	28.80	0.35%	17,367
Jan 27, 2026	28.29	28.88	28.14	28.70	28.70	1.06%	38,193
Jan 26, 2026	28.16	28.52	28.00	28.40	28.40	0.57%	172
Jan 23, 2026	28.52	28.66	28.16	28.24	28.24	-1.94%	1,634
Jan 22, 2026	28.46	28.96	28.22	28.80	28.80	2.98%	28,812
Jan 21, 2026	26.94	28.10	26.80	27.97	27.97	4.43%	215,111
Jan 20, 2026	27.89	28.02	26.78	26.78	26.78	-3.67%	30,592
Jan 19, 2026	27.51	28.20	27.10	27.80	27.80	-2.18%	257