LON:0MKZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2026	17.12	17.38	17.12	17.24	17.24	0.41%	12,847
Sep 24, 2026	17.52	17.54	17.13	17.17	17.17	-2.39%	12,492
Sep 23, 2026	18.20	18.24	17.50	17.59	17.59	-2.22%	4,262
Sep 22, 2026	17.52	18.13	17.36	17.99	17.99	2.74%	4,245
Sep 21, 2026	17.56	17.63	17.35	17.51	17.51	0.98%	691
Sep 18, 2026	17.83	17.94	17.30	17.34	17.34	-3.72%	25,180
Sep 17, 2026	17.95	18.08	17.82	18.01	18.01	1.58%	10,755
Sep 16, 2026	17.69	17.79	17.35	17.73	17.73	0.80%	940
Sep 15, 2026	17.69	17.84	17.38	17.59	17.59	-	2,161
Sep 14, 2026	18.05	18.10	17.58	17.59	17.59	-3.62%	19,067
Sep 11, 2026	18.06	18.35	18.08	18.25	18.25	0.55%	35,532
Sep 10, 2026	18.56	18.66	18.06	18.15	18.15	-3.10%	4,698
Sep 9, 2026	19.13	19.26	18.67	18.73	18.73	-2.95%	14,874
Sep 8, 2026	19.34	19.40	19.02	19.30	19.30	-0.77%	3,712
Sep 7, 2026	19.29	19.52	19.23	19.45	19.45	0.93%	709
Sep 4, 2026	18.68	19.37	18.65	19.27	19.27	3.21%	282
Sep 3, 2026	18.75	18.95	18.48	18.67	18.67	-0.53%	643
Sep 2, 2026	19.15	19.20	18.70	18.77	18.77	-2.14%	37,553
Sep 1, 2026	19.63	19.65	19.08	19.18	19.18	-2.86%	15,424
Aug 31, 2026	19.80	20.18	19.62	19.75	19.75	-0.63%	17,143
Aug 28, 2026	19.82	20.02	19.78	19.87	19.87	0.51%	294
Aug 27, 2026	20.20	20.22	19.73	19.77	19.77	-1.64%	405
Aug 26, 2026	19.63	20.24	19.56	20.10	20.10	2.42%	13,526
Aug 25, 2026	19.45	19.80	19.34	19.63	19.62	1.26%	41,172
Aug 24, 2026	19.34	19.54	19.25	19.38	19.38	-0.26%	806
Aug 21, 2026	19.65	19.76	19.43	19.43	19.43	0.15%	51,784
Aug 20, 2026	19.36	19.41	19.06	19.40	19.40	1.94%	309
Aug 19, 2026	19.64	19.67	19.00	19.03	19.03	-2.81%	3,114
Aug 18, 2026	20.19	20.16	19.57	19.58	19.58	-2.30%	54,864
Aug 17, 2026	20.53	20.68	20.02	20.04	20.04	-3.38%	54,381
Aug 14, 2026	20.68	20.78	20.54	20.74	20.74	-	20,524
Aug 13, 2026	21.00	21.12	20.52	20.74	20.74	-1.24%	68,661
Aug 12, 2026	21.11	21.50	20.80	21.00	21.00	-0.76%	10,581
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