LON:0MLJ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	60.86	63.94	63.36	63.73	63.73	0.24%	5,749
Sep 21, 2026	62.77	63.66	63.31	63.58	63.58	1.37%	20,622
Sep 18, 2026	66.76	63.61	62.67	62.72	62.72	-1.43%	17,873
Sep 17, 2026	60.19	63.82	63.26	63.63	63.63	0.79%	442,914
Sep 16, 2026	66.06	63.18	62.84	63.13	63.13	0.48%	147,145
Sep 15, 2026	63.88	63.09	62.39	62.83	62.83	-0.25%	316,393
Sep 14, 2026	62.00	64.17	63.54	63.79	62.99	-0.96%	211,717
Sep 11, 2026	67.31	64.52	64.08	64.41	63.60	0.62%	250,640
Sep 10, 2026	63.95	64.52	63.90	64.01	63.20	-0.28%	2,980
Sep 9, 2026	65.33	64.99	63.98	64.19	63.38	-1.65%	2,377,447
Sep 8, 2026	65.21	65.35	64.87	65.27	64.45	0.03%	106,064
Sep 7, 2026	65.13	65.26	64.95	65.25	64.43	0.11%	148
Sep 4, 2026	65.02	65.26	64.83	65.18	64.36	0.29%	40,510
Sep 3, 2026	64.82	65.00	64.63	64.99	64.17	0.26%	5,416
Sep 2, 2026	64.85	64.96	64.57	64.82	64.00	0.02%	34,015
Sep 1, 2026	65.39	65.45	64.76	64.81	63.99	-1.10%	6,990
Aug 31, 2026	66.02	66.04	65.48	65.53	64.70	-0.60%	3,179
Aug 28, 2026	62.40	66.18	65.89	65.93	65.09	0.73%	37,492
Aug 27, 2026	65.93	66.11	65.40	65.45	64.62	-0.80%	10,134
Aug 26, 2026	65.84	66.21	65.77	65.98	65.15	0.20%	55,149
Aug 25, 2026	65.72	66.12	65.79	65.85	65.02	0.21%	6,124
Aug 24, 2026	65.87	65.90	65.61	65.71	64.88	-0.17%	7,876
Aug 21, 2026	65.45	65.89	65.55	65.82	64.99	0.47%	110,960
Aug 20, 2026	66.99	65.69	65.31	65.51	64.68	-0.41%	33,872
Aug 19, 2026	63.65	66.18	65.68	65.78	64.95	-0.26%	28,670
Aug 18, 2026	66.54	66.43	65.93	65.95	65.12	-1.02%	1,960
Aug 17, 2026	66.64	66.97	66.59	66.63	65.79	-0.03%	24,391
Aug 14, 2026	69.44	66.92	66.64	66.65	65.81	-0.06%	749,005
Aug 13, 2026	66.61	66.99	66.69	66.69	65.85	0.21%	5,197
Aug 12, 2026	64.16	66.95	66.51	66.55	65.71	-0.31%	33,126
Aug 11, 2026	66.59	67.00	66.56	66.76	65.92	0.18%	1,243
Aug 10, 2026	67.83	66.81	66.49	66.64	65.80	0.17%	25,236
Aug 7, 2026	66.31	66.82	66.39	66.53	65.69	0.24%	51,852
Aug 6, 2026	69.30	66.52	66.20	66.37	65.53	0.58%	113,004
Aug 5, 2026	69.10	66.39	65.97	65.99	65.16	-0.15%	22,629
Aug 4, 2026	62.34	66.13	65.72	66.09	65.26	0.93%	31,051
Aug 3, 2026	63.44	65.54	65.21	65.48	64.65	1.17%	127,242
Jul 31, 2026	67.86	65.34	64.50	64.72	63.90	0.19%	4,970
Jul 30, 2026	66.79	64.69	63.74	64.60	63.79	1.62%	49,505
Jul 29, 2026	67.29	64.18	63.50	63.57	62.77	-0.50%	14,850
Jul 28, 2026	62.69	64.28	63.73	63.89	63.08	-0.34%	9,222
Jul 27, 2026	63.97	64.83	64.11	64.11	63.30	0.23%	212,216
Jul 24, 2026	63.24	63.96	63.33	63.96	63.15	1.30%	23,100
Jul 23, 2026	66.88	63.96	63.13	63.14	62.34	-1.83%	88,057
Jul 22, 2026	62.70	64.42	63.74	64.32	63.51	0.58%	1,208,558
Jul 21, 2026	61.29	63.95	63.58	63.95	63.14	0.68%	8,010
Jul 20, 2026	66.54	63.71	63.37	63.52	62.72	0.16%	1,665
Jul 17, 2026	78.78	63.58	63.14	63.42	62.62	-0.58%	26,794
Jul 16, 2026	63.81	63.99	63.29	63.79	62.99	-0.06%	2,429
Jul 15, 2026	67.22	64.09	63.80	63.83	63.03	-0.33%	3,069