LON:0ML1 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	13.22	13.59	13.10	13.12	13.12	-2.30%	34,408
Mar 26, 2026	13.47	13.56	13.35	13.43	13.43	1.05%	172,463
Mar 25, 2026	13.14	13.51	13.02	13.29	13.29	4.24%	39,837
Mar 24, 2026	12.86	13.03	12.75	12.75	12.75	-2.36%	350,186
Mar 23, 2026	12.68	13.19	12.47	13.06	13.06	-1.69%	286,085
Mar 20, 2026	13.45	13.54	13.00	13.28	13.28	0.15%	125,053
Mar 19, 2026	13.23	13.44	13.15	13.26	13.26	-0.94%	2,281,220
Mar 18, 2026	13.65	13.82	13.26	13.39	13.39	-1.62%	65,638
Mar 17, 2026	13.44	13.69	13.35	13.61	13.61	1.45%	1,295,300
Mar 16, 2026	13.52	13.62	13.37	13.42	13.42	-2.03%	54,965
Mar 13, 2026	13.31	13.83	13.19	13.69	13.69	3.82%	44,339
Mar 12, 2026	12.89	13.45	12.81	13.19	13.19	1.31%	85,486
Mar 11, 2026	12.83	13.11	12.78	13.02	13.02	0.84%	31,249
Mar 10, 2026	12.88	12.99	12.79	12.91	12.91	3.75%	385,142
Mar 9, 2026	12.29	12.58	12.13	12.44	12.44	-1.71%	51,283
Mar 6, 2026	12.80	12.88	12.55	12.66	12.66	-2.70%	76,787
Mar 5, 2026	12.95	13.20	12.75	13.01	13.01	2.04%	934,740
Mar 4, 2026	12.61	12.88	12.50	12.75	12.75	0.21%	29,862
Mar 3, 2026	12.78	13.40	12.47	12.72	12.72	-5.83%	37,651
Mar 2, 2026	13.32	13.52	13.11	13.51	13.51	2.04%	185,880
Feb 27, 2026	13.38	13.53	13.15	13.24	13.24	0.65%	256,115
Feb 26, 2026	13.33	13.58	13.06	13.15	13.15	-2.56%	36,585
Feb 25, 2026	13.15	13.62	13.15	13.50	13.50	0.22%	92,722
Feb 24, 2026	13.28	13.60	13.23	13.47	13.47	1.92%	75,075
Feb 23, 2026	13.20	13.26	13.09	13.22	13.22	0.88%	50,713
Feb 20, 2026	13.16	13.21	13.06	13.10	13.10	0.33%	1,751,594
Feb 19, 2026	13.22	13.37	12.92	13.06	13.06	-3.03%	58,242
Feb 18, 2026	13.39	13.54	13.33	13.47	13.47	0.37%	45,358
Feb 17, 2026	13.43	13.66	13.32	13.42	13.42	-0.36%	112,405
Feb 16, 2026	13.25	13.47	13.18	13.47	13.47	2.03%	616,792
Feb 13, 2026	13.28	13.46	13.10	13.20	13.20	0.76%	329,750
Feb 12, 2026	13.40	13.54	13.00	13.10	13.10	-2.70%	111,858
Feb 11, 2026	13.38	13.56	13.30	13.46	13.46	1.90%	55,194
Feb 10, 2026	13.18	13.39	13.06	13.21	13.21	-0.01%	224,805
Feb 9, 2026	13.32	13.37	13.08	13.21	13.21	1.12%	35,401
Feb 6, 2026	13.08	13.20	12.86	13.07	13.07	1.51%	15,738
Feb 5, 2026	12.98	13.17	12.68	12.87	12.87	-2.53%	111,336
Feb 4, 2026	13.17	13.37	13.10	13.21	13.21	1.35%	67,207
Feb 3, 2026	12.94	13.20	12.81	13.03	13.03	2.12%	38,733
Feb 2, 2026	12.72	12.99	12.69	12.76	12.76	-1.07%	59,315
Jan 30, 2026	12.81	12.97	12.69	12.90	12.90	-0.71%	310,408
Jan 29, 2026	12.84	13.16	12.72	12.99	12.99	0.23%	1,271,838
Jan 28, 2026	12.98	13.01	12.70	12.96	12.96	1.61%	64,503
Jan 27, 2026	12.83	12.95	12.71	12.76	12.75	-0.34%	120,776
Jan 26, 2026	12.82	12.90	12.74	12.80	12.80	0.94%	66,834
Jan 23, 2026	12.80	12.98	12.64	12.68	12.68	-1.04%	49,140
Jan 22, 2026	12.74	12.98	12.65	12.81	12.81	1.38%	37,157
Jan 21, 2026	12.62	12.69	12.42	12.64	12.64	2.36%	164,939
Jan 20, 2026	12.40	12.78	12.28	12.35	12.35	-3.45%	138,866
Jan 19, 2026	12.88	12.93	12.71	12.79	12.79	-1.27%	1,815,372