LON:0MPH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 13, 2026	26.35	26.86	26.05	26.77	26.77	2.70%	645,513
Jul 10, 2026	25.66	26.25	25.56	26.07	26.07	3.53%	9,650,000
Jul 9, 2026	25.32	25.51	25.02	25.18	25.18	-1.44%	614,315
Jul 8, 2026	25.59	25.72	25.34	25.54	25.54	-1.17%	897,474
Jul 7, 2026	25.66	26.04	25.54	25.85	25.85	1.76%	1,615,647
Jul 6, 2026	25.17	26.07	25.09	25.40	25.40	1.10%	1,446,018
Jul 3, 2026	25.03	25.39	24.88	25.12	25.12	-0.09%	425,720
Jul 2, 2026	24.33	25.36	24.27	25.15	25.15	3.90%	2,175,411
Jul 1, 2026	24.10	24.43	23.99	24.20	24.20	1.48%	4,328,476
Jun 30, 2026	24.51	24.68	23.54	23.85	23.85	-2.66%	3,595,640
Jun 29, 2026	26.20	26.25	24.19	24.50	24.50	-6.07%	5,721,943
Jun 26, 2026	26.14	26.51	26.00	26.08	26.08	-0.51%	622,241
Jun 25, 2026	26.32	26.48	26.03	26.22	26.22	-0.84%	1,261,575
Jun 24, 2026	26.28	26.60	26.19	26.44	26.44	0.69%	1,646,063
Jun 23, 2026	26.11	27.66	26.02	26.26	26.26	-0.15%	1,772,045
Jun 22, 2026	26.59	26.65	25.71	26.30	26.30	-0.52%	1,590,420
Jun 19, 2026	26.93	26.95	26.26	26.44	26.44	-2.05%	1,097,188
Jun 18, 2026	27.02	27.15	26.84	26.99	26.99	-0.66%	1,009,317
Jun 17, 2026	27.41	27.53	26.53	27.17	27.17	-1.83%	3,403,936
Jun 16, 2026	27.83	28.10	27.57	27.68	27.68	-1.02%	3,656,095
Jun 15, 2026	28.41	28.61	27.80	27.96	27.96	-0.56%	1,712,341
Jun 12, 2026	27.95	28.34	27.88	28.12	28.12	1.27%	525,410
Jun 11, 2026	28.61	28.68	27.45	27.77	27.77	-1.48%	3,702,075
Jun 10, 2026	27.86	28.63	27.81	28.18	28.18	1.45%	5,309,457
Jun 9, 2026	27.58	27.98	27.40	27.78	27.78	0.54%	1,653,869
Jun 8, 2026	27.78	27.86	27.33	27.63	27.63	-1.64%	1,075,385
Jun 5, 2026	27.93	28.21	27.59	28.09	28.09	-1.16%	11,090,700
Jun 4, 2026	28.10	28.72	27.83	28.42	28.42	0.21%	8,845,264
Jun 3, 2026	28.89	28.90	27.93	28.36	28.36	-1.29%	2,843,272
Jun 2, 2026	28.71	29.30	28.70	28.73	28.73	-0.31%	3,329,085
Jun 1, 2026	28.75	29.07	28.66	28.82	28.82	0.33%	1,339,950
May 29, 2026	29.10	29.14	28.62	28.73	28.73	-1.06%	940,858
May 28, 2026	29.40	29.43	28.86	29.03	29.03	-0.81%	419,330
May 27, 2026	29.16	29.48	29.11	29.27	29.27	0.76%	3,848,441
May 26, 2026	29.39	29.57	28.96	29.05	29.05	-0.97%	4,020,849
May 25, 2026	29.53	29.53	29.20	29.33	29.33	0.01%	580,584
May 22, 2026	29.30	29.56	29.08	29.33	29.33	0.84%	600,455
May 21, 2026	28.84	29.28	28.81	29.09	29.09	-0.26%	1,978,877
May 20, 2026	29.13	29.34	29.03	29.16	29.16	-0.75%	2,466,203
May 19, 2026	28.71	29.43	28.68	29.38	29.38	7.01%	4,165,400
May 18, 2026	27.37	28.79	27.31	27.46	27.46	-1.30%	4,078,987
May 15, 2026	27.74	27.98	27.66	27.82	27.82	-0.14%	1,041,595
May 14, 2026	28.17	28.23	27.59	27.85	27.85	-0.09%	2,844,813
May 13, 2026	27.44	28.57	27.20	27.88	27.88	1.25%	3,789,007
May 12, 2026	27.44	27.78	27.29	27.54	27.54	0.39%	2,815,004
May 11, 2026	27.33	27.92	27.27	27.43	27.43	-0.09%	2,418,298
May 8, 2026	27.53	27.65	27.29	27.45	27.45	-0.95%	1,077,653
May 7, 2026	27.87	27.88	27.54	27.72	27.72	0.34%	2,279,560
May 6, 2026	27.59	27.92	27.18	27.62	27.62	1.33%	2,070,445
May 5, 2026	27.02	27.41	27.01	27.26	27.26	0.93%	1,270,246