LON:0ML1 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	13.18	13.31	13.08	13.12	13.12	-1.86%	25,159
Sep 3, 2026	13.37	13.51	13.16	13.37	13.37	-0.25%	52,679
Sep 2, 2026	13.59	13.77	13.34	13.40	13.40	-2.66%	295,245
Sep 1, 2026	13.93	14.05	13.67	13.77	13.77	-0.81%	322,165
Aug 31, 2026	13.80	13.94	13.66	13.88	13.88	0.45%	13,262
Aug 28, 2026	13.76	14.04	13.64	13.82	13.82	0.50%	46,893
Aug 27, 2026	13.83	13.91	13.63	13.75	13.75	-0.48%	14,662
Aug 26, 2026	13.83	13.91	13.70	13.82	13.82	0.14%	1,359,659
Aug 25, 2026	13.58	13.85	13.50	13.80	13.80	2.22%	1,467,365
Aug 24, 2026	13.43	13.64	13.40	13.50	13.50	-0.72%	35,757
Aug 21, 2026	13.71	13.77	13.47	13.60	13.60	0.70%	766,091
Aug 20, 2026	13.55	13.57	13.43	13.50	13.50	0.68%	46,363
Aug 19, 2026	13.62	13.66	13.40	13.41	13.41	-1.18%	36,155
Aug 18, 2026	13.74	13.85	13.51	13.57	13.57	-0.24%	85,393
Aug 17, 2026	13.66	13.75	13.52	13.60	13.60	-0.20%	6,044
Aug 14, 2026	13.67	13.88	13.59	13.63	13.63	-1.47%	13,949
Aug 13, 2026	13.87	13.97	13.78	13.83	13.83	-0.27%	28,276
Aug 12, 2026	13.62	14.00	13.54	13.87	13.87	2.81%	50,974
Aug 11, 2026	13.34	13.53	13.29	13.49	13.49	0.15%	29,194
Aug 10, 2026	13.33	13.49	13.26	13.47	13.47	1.25%	27,086
Aug 7, 2026	13.28	13.47	13.16	13.30	13.30	-0.23%	39,527
Aug 6, 2026	13.32	13.42	13.24	13.34	13.34	-0.18%	42,008
Aug 5, 2026	13.55	13.60	13.21	13.36	13.36	-1.13%	21,633
Aug 4, 2026	13.60	13.69	13.37	13.51	13.51	0.89%	40,076
Aug 3, 2026	13.42	13.52	13.27	13.39	13.39	-0.43%	22,613
Jul 31, 2026	13.53	13.69	13.34	13.45	13.45	-0.50%	84,030
Jul 30, 2026	13.34	13.58	13.10	13.52	13.52	1.67%	54,702
Jul 29, 2026	13.78	14.05	13.27	13.30	13.30	-5.01%	66,889
Jul 28, 2026	13.97	14.28	13.84	14.00	14.00	0.82%	110,264
Jul 27, 2026	14.02	14.22	13.81	13.88	13.88	-2.37%	242,555
Jul 24, 2026	14.10	14.26	14.00	14.22	14.22	-0.28%	47,151
Jul 23, 2026	14.17	14.28	14.05	14.26	14.26	-0.02%	23,244
Jul 22, 2026	14.16	14.32	14.00	14.26	14.26	1.66%	31,240
Jul 21, 2026	13.90	14.07	13.87	14.03	14.03	0.46%	38,861
Jul 20, 2026	13.98	14.14	13.70	13.97	13.96	0.39%	126,098
Jul 17, 2026	13.93	13.93	13.68	13.91	13.91	1.51%	95,212
Jul 16, 2026	13.88	14.08	13.67	13.70	13.70	-2.95%	394,537
Jul 15, 2026	13.95	14.21	13.81	14.12	14.12	0.84%	94,658
Jul 14, 2026	13.84	14.07	13.79	14.00	14.00	1.48%	686,928
Jul 13, 2026	13.72	13.87	13.68	13.80	13.80	1.09%	42,189
Jul 10, 2026	13.59	13.80	13.56	13.65	13.65	-0.48%	9,597
Jul 9, 2026	13.84	13.88	13.66	13.72	13.72	-3.27%	73,700
Jul 8, 2026	14.20	14.23	13.74	14.18	14.18	1.15%	82,971
Jul 7, 2026	14.21	14.29	13.97	14.02	14.02	-1.41%	22,575
Jul 6, 2026	14.16	14.38	14.11	14.22	14.22	-1.22%	72,115
Jul 3, 2026	14.37	14.47	14.22	14.40	14.40	1.70%	11,024
Jul 2, 2026	14.12	14.28	14.00	14.15	14.15	-0.27%	5,162
Jul 1, 2026	14.01	14.43	13.96	14.19	14.19	0.15%	55,535
Jun 30, 2026	13.98	14.17	13.88	14.17	14.17	2.79%	35,494
Jun 29, 2026	13.63	13.92	13.61	13.79	13.79	0.77%	72,876