LON:0MLQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	31.24	31.20	30.75	30.80	30.80	-0.65%	4,241
Sep 21, 2026	30.80	31.06	30.83	31.00	31.00	1.59%	6,807
Sep 18, 2026	31.18	31.14	30.42	30.52	30.52	-2.18%	117,379
Sep 17, 2026	31.70	31.20	30.84	31.20	31.20	1.13%	8,179
Sep 16, 2026	30.42	31.02	30.73	30.85	30.85	0.62%	31,610
Sep 15, 2026	30.88	30.90	30.39	30.66	30.66	-0.89%	513
Sep 14, 2026	31.33	31.35	30.80	30.93	30.93	-1.10%	984
Sep 11, 2026	31.16	31.35	31.12	31.28	31.28	1.38%	123
Sep 10, 2026	30.98	31.16	30.69	30.85	30.85	0.19%	162
Sep 9, 2026	31.11	30.98	30.42	30.79	30.79	-1.52%	1,197
Sep 8, 2026	31.23	31.33	30.90	31.27	31.27	-0.16%	2,175
Sep 7, 2026	32.04	31.33	31.16	31.32	31.32	0.21%	28,331
Sep 4, 2026	31.38	31.41	30.92	31.25	31.25	0.22%	82,751
Sep 3, 2026	30.95	31.22	30.78	31.18	31.18	1.17%	7,320
Sep 2, 2026	31.38	30.86	30.57	30.82	30.82	0.82%	523,396
Sep 1, 2026	31.67	30.74	30.34	30.57	30.57	-0.75%	15,145
Aug 31, 2026	30.87	31.00	30.80	30.80	30.80	0.16%	42,817
Aug 28, 2026	29.80	30.80	30.62	30.75	30.75	1.06%	5,251
Aug 27, 2026	31.54	31.07	30.43	30.43	30.43	-2.22%	4,783
Aug 26, 2026	30.98	31.18	30.88	31.12	31.12	1.22%	52,460
Aug 25, 2026	30.99	31.03	30.69	30.75	30.75	-0.29%	15,108
Aug 24, 2026	30.66	30.84	30.57	30.84	30.84	0.67%	4,052
Aug 21, 2026	30.55	30.72	30.49	30.63	30.63	0.72%	6,036
Aug 20, 2026	30.70	30.51	30.27	30.41	30.41	0.05%	71,904
Aug 19, 2026	31.15	30.89	30.40	30.40	30.40	-1.67%	61,216
Aug 18, 2026	32.11	31.21	30.91	30.91	30.91	-1.04%	2,101
Aug 17, 2026	31.30	31.36	31.21	31.24	31.24	-0.24%	17,110
Aug 14, 2026	31.44	31.34	31.14	31.31	31.31	0.06%	4,124
Aug 13, 2026	32.25	31.63	31.29	31.29	31.29	0.21%	14,987
Aug 12, 2026	31.21	31.29	31.11	31.22	31.22	0.35%	2,134
Aug 11, 2026	30.50	31.25	31.02	31.12	31.12	-0.10%	6,528
Aug 10, 2026	31.11	31.15	30.91	31.15	31.15	0.13%	551
Aug 7, 2026	31.35	31.31	30.95	31.11	31.11	-0.42%	2,347
Aug 6, 2026	31.08	31.41	31.20	31.24	31.24	0.95%	96,239
Aug 5, 2026	30.94	30.97	30.82	30.94	30.94	0.08%	3,038
Aug 4, 2026	30.82	30.96	30.58	30.92	30.92	1.08%	15,029
Aug 3, 2026	30.43	30.59	30.38	30.59	30.59	1.63%	25,804
Jul 31, 2026	29.95	30.33	29.96	30.10	30.10	0.55%	6,518
Jul 30, 2026	29.25	29.93	29.25	29.93	29.93	2.41%	2,017
Jul 29, 2026	29.97	29.77	29.23	29.23	29.23	-1.23%	3,767
Jul 28, 2026	30.01	29.93	29.57	29.59	29.59	-0.84%	932
Jul 27, 2026	29.77	30.00	29.71	29.84	29.84	1.63%	28,899
Jul 24, 2026	29.01	29.38	29.00	29.36	29.36	1.77%	34,352
Jul 23, 2026	29.66	29.52	28.84	28.85	28.85	-2.96%	3,819
Jul 22, 2026	29.66	29.79	29.30	29.73	29.73	1.64%	36,803
Jul 21, 2026	28.98	29.27	28.99	29.25	29.25	1.23%	950
Jul 20, 2026	28.91	28.97	28.67	28.90	28.90	0.59%	14,522
Jul 17, 2026	29.00	28.94	28.43	28.73	28.73	-1.17%	94,002
Jul 16, 2026	28.34	29.21	28.93	29.07	29.07	-0.05%	15,140
Jul 15, 2026	29.59	29.19	28.88	29.08	29.08	0.22%	1,146