LON:0MKZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 11, 2026	21.35	21.48	20.90	21.16	21.16	-0.56%	8,990
Aug 10, 2026	21.87	21.94	21.20	21.28	21.28	-3.27%	13,208
Aug 7, 2026	22.35	22.30	21.98	22.00	22.00	-1.70%	16,557
Aug 6, 2026	22.47	22.66	22.30	22.38	22.38	0.27%	11,426
Aug 5, 2026	22.45	22.44	22.08	22.32	22.32	0.09%	25,640
Aug 4, 2026	21.99	22.32	21.82	22.30	22.30	1.73%	21,973
Aug 3, 2026	21.60	22.18	21.50	21.92	21.92	1.67%	42,894
Jul 31, 2026	21.53	21.68	21.28	21.56	21.56	1.03%	6,454
Jul 30, 2026	20.93	21.62	20.92	21.34	21.34	2.69%	10,309
Jul 29, 2026	20.79	21.10	20.74	20.78	20.78	0.97%	1,925
Jul 28, 2026	20.62	20.78	20.40	20.58	20.58	0.10%	424
Jul 27, 2026	20.60	20.70	20.46	20.56	20.56	2.59%	11,811
Jul 24, 2026	20.26	20.48	19.90	20.04	20.04	-1.73%	23,161
Jul 23, 2026	21.22	21.26	20.30	20.39	20.39	-3.93%	111,317
Jul 22, 2026	20.99	21.40	20.74	21.23	21.23	-0.74%	68,668
Jul 21, 2026	21.07	22.10	20.46	21.38	21.38	-4.87%	115,707
Jul 20, 2026	22.60	23.18	22.46	22.48	22.48	-0.97%	7,234
Jul 17, 2026	22.57	22.84	22.42	22.70	22.70	0.19%	399
Jul 16, 2026	22.86	23.10	22.56	22.66	22.66	-0.89%	20,179
Jul 15, 2026	21.89	22.88	21.78	22.86	22.86	4.10%	9,698
Jul 14, 2026	22.08	22.20	21.80	21.96	21.96	-0.90%	6,463
Jul 13, 2026	22.18	22.38	22.04	22.16	22.16	-1.02%	341
Jul 10, 2026	22.30	22.54	22.24	22.39	22.39	0.79%	72,807
Jul 9, 2026	22.25	22.48	21.98	22.21	22.21	1.15%	90,488
Jul 8, 2026	22.57	22.96	21.92	21.96	21.96	-3.85%	32,324
Jul 7, 2026	22.89	23.56	22.80	22.84	22.84	0.26%	126
Jul 6, 2026	23.08	23.18	22.78	22.78	22.78	-1.39%	840
Jul 3, 2026	22.85	23.10	22.70	23.10	23.10	3.13%	133,384
Jul 2, 2026	22.48	22.76	22.30	22.40	22.40	-0.44%	5,975
Jul 1, 2026	22.71	22.86	22.30	22.50	22.50	-0.88%	1,592
Jun 30, 2026	22.84	22.94	22.38	22.70	22.70	0.18%	16,874
Jun 29, 2026	23.52	23.90	22.62	22.66	22.66	-4.32%	11,439
Jun 26, 2026	23.98	24.18	23.30	23.68	23.68	-1.81%	13,085
Jun 25, 2026	23.67	24.30	23.66	24.12	24.12	1.60%	10,203
Jun 24, 2026	23.27	23.84	23.08	23.74	23.74	1.71%	387
Jun 23, 2026	23.35	23.54	22.94	23.34	23.34	-1.77%	15,443
Jun 22, 2026	23.84	23.98	23.30	23.76	23.76	-0.25%	24,264
Jun 19, 2026	24.05	24.24	23.82	23.82	23.82	-1.00%	343,803
Jun 18, 2026	23.84	24.06	23.42	24.06	24.06	1.09%	594
Jun 17, 2026	23.41	23.90	23.34	23.80	23.80	3.44%	34,652
Jun 16, 2026	23.48	23.98	22.70	23.01	23.01	-1.75%	49,905
Jun 15, 2026	24.51	24.76	23.26	23.42	23.42	-0.59%	2,531
Jun 12, 2026	23.04	23.90	22.80	23.56	23.56	5.65%	5,728
Jun 11, 2026	22.26	22.54	22.10	22.30	22.30	-0.62%	71,785
Jun 10, 2026	22.69	22.76	22.22	22.44	22.44	-3.61%	5,408
Jun 9, 2026	23.13	23.42	23.02	23.28	23.28	0.17%	34,295
Jun 8, 2026	23.37	23.80	23.12	23.24	23.24	-3.09%	7,152
Jun 5, 2026	23.92	24.28	23.74	23.98	23.98	0.08%	110
Jun 4, 2026	23.86	24.30	23.62	23.96	23.96	1.10%	477
Jun 3, 2026	24.17	24.30	23.70	23.70	23.70	-2.31%	776