LON:0ML1 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	14.25	14.64	14.25	14.59	14.59	2.42%	19,849
Jun 2, 2026	14.22	14.29	14.05	14.25	14.25	0.04%	18,581
Jun 1, 2026	14.24	14.42	14.15	14.24	14.24	0.35%	50,541
May 29, 2026	14.21	14.28	14.04	14.19	14.19	0.25%	53,482
May 28, 2026	14.27	14.31	14.05	14.16	14.16	-0.02%	319,396
May 27, 2026	14.25	14.45	14.08	14.16	14.16	-2.38%	34,497
May 26, 2026	14.51	14.56	14.37	14.50	14.50	-0.02%	47,155
May 25, 2026	14.50	14.58	14.42	14.51	14.51	0.25%	36,175
May 22, 2026	14.47	14.62	14.30	14.47	14.47	0.92%	97,645
May 21, 2026	14.33	14.46	14.21	14.34	14.34	0.04%	39,312
May 20, 2026	14.03	14.51	13.68	14.33	14.33	3.78%	146,228
May 19, 2026	13.84	13.99	13.71	13.81	13.81	0.66%	185,957
May 18, 2026	13.54	13.85	13.46	13.72	13.72	1.15%	23,511
May 15, 2026	14.06	14.22	13.53	13.56	13.56	-4.20%	250,842
May 14, 2026	14.22	14.24	14.09	14.16	14.16	0.58%	11,133
May 13, 2026	14.17	14.23	13.80	14.08	14.08	-1.92%	79,474
May 12, 2026	14.47	14.58	13.95	14.35	14.35	0.62%	41,797
May 11, 2026	14.30	14.63	14.09	14.39	14.26	3.52%	47,409
May 8, 2026	13.97	14.03	13.85	13.90	13.78	-1.71%	44,959
May 7, 2026	14.21	14.64	13.87	14.14	14.02	0.77%	151,216
May 6, 2026	13.98	14.62	13.58	14.04	13.91	-0.38%	49,645
May 5, 2026	14.18	14.31	13.95	14.09	13.97	0.08%	38,998
May 4, 2026	14.27	14.29	13.94	14.08	13.96	-0.90%	147,558
Apr 30, 2026	13.89	14.25	13.84	14.21	14.08	2.12%	118,548
Apr 29, 2026	14.12	14.15	13.87	13.91	13.79	-1.53%	28,736
Apr 28, 2026	14.32	14.32	14.08	14.13	14.00	0.33%	49,034
Apr 27, 2026	13.97	14.18	13.53	14.08	13.96	3.34%	53,740
Apr 24, 2026	13.70	13.74	13.55	13.63	13.51	0.55%	227,239
Apr 23, 2026	13.49	13.69	13.45	13.55	13.43	-1.06%	24,053
Apr 22, 2026	13.39	13.74	13.36	13.70	13.58	2.01%	44,308
Apr 21, 2026	13.35	13.47	13.25	13.43	13.31	0.69%	24,439
Apr 20, 2026	13.51	13.55	13.23	13.33	13.22	-0.87%	636,097
Apr 17, 2026	13.72	13.82	13.30	13.45	13.33	-2.38%	120,619
Apr 16, 2026	13.97	14.20	13.67	13.78	13.66	-2.66%	706,847
Apr 15, 2026	14.17	14.24	14.04	14.16	14.03	-0.05%	84,770
Apr 14, 2026	14.20	14.25	14.06	14.16	14.04	0.05%	48,831
Apr 13, 2026	14.42	14.46	14.07	14.16	14.03	-1.32%	41,754
Apr 10, 2026	14.24	14.43	14.14	14.35	14.22	0.96%	1,495,407
Apr 9, 2026	14.32	14.46	14.13	14.21	14.09	0.95%	2,264,626
Apr 8, 2026	14.12	14.38	13.92	14.07	13.95	-0.33%	176,089
Apr 7, 2026	14.36	14.39	14.09	14.12	14.00	0.78%	67,694
Apr 2, 2026	13.88	14.23	13.84	14.01	13.89	0.88%	312,080
Apr 1, 2026	14.00	14.12	13.84	13.89	13.77	1.54%	1,707,728
Mar 31, 2026	13.59	13.78	13.47	13.68	13.56	1.63%	55,550
Mar 30, 2026	13.27	13.54	13.17	13.46	13.34	2.60%	1,289,775
Mar 27, 2026	13.22	13.59	13.10	13.12	13.01	-2.30%	34,408
Mar 26, 2026	13.47	13.56	13.35	13.43	13.31	1.05%	172,463
Mar 25, 2026	13.14	13.51	13.02	13.29	13.18	4.23%	39,837
Mar 24, 2026	12.86	13.03	12.75	12.75	12.64	-2.36%	350,186
Mar 23, 2026	12.68	13.19	12.47	13.06	12.95	-1.70%	286,085