LON:0MKZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 2, 2026	19.20	19.20	18.70	18.86	18.86	-1.67%	36,962
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
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