LON:0MPH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 14, 2026	28.17	28.23	27.59	27.82	27.82	-0.22%	2,752,656
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	1.32%	2,070,445
May 5, 2026	27.02	27.41	27.01	27.26	27.26	0.93%	1,270,246
May 4, 2026	27.58	27.66	26.90	27.01	27.01	-1.82%	664,890
Apr 30, 2026	27.25	27.60	27.09	27.51	27.51	1.27%	1,835,385
Apr 29, 2026	26.87	27.56	26.75	27.16	27.16	1.71%	2,334,372
Apr 28, 2026	26.78	26.93	26.50	26.71	26.71	-0.61%	1,339,708
Apr 27, 2026	27.38	27.71	26.79	26.87	26.87	-3.24%	7,642,980
Apr 24, 2026	27.52	27.91	27.50	27.77	27.77	0.76%	3,322,383
Apr 23, 2026	27.47	27.84	27.39	27.56	27.56	0.21%	3,748,152
Apr 22, 2026	28.73	29.04	27.24	27.50	27.50	-5.32%	2,525,239
Apr 21, 2026	29.46	29.50	28.73	29.05	29.05	-1.77%	7,232,720
Apr 20, 2026	29.63	29.75	29.20	29.57	29.57	0.41%	3,221,502
Apr 17, 2026	29.26	29.61	29.14	29.45	29.45	1.25%	5,112,961
Apr 16, 2026	28.50	29.15	27.89	29.08	29.08	1.53%	2,128,810
Apr 15, 2026	28.80	28.97	28.43	28.65	28.65	-0.49%	3,773,461
Apr 14, 2026	29.18	29.28	28.66	28.79	28.79	-2.54%	6,946,284
Apr 13, 2026	30.62	30.77	28.92	29.54	29.54	-5.39%	6,206,967
Apr 10, 2026	31.36	31.53	30.99	31.22	31.22	0.09%	3,629,407
Apr 9, 2026	31.54	31.66	31.07	31.19	31.19	0.21%	11,347,830
Apr 8, 2026	31.60	31.65	30.73	31.13	31.12	0.69%	1,648,879
Apr 7, 2026	30.60	31.24	30.57	30.91	30.91	0.73%	1,820,475
Apr 2, 2026	30.84	31.00	29.89	30.69	30.69	-3.61%	1,910,696
Apr 1, 2026	32.33	32.59	31.78	31.84	30.84	-0.34%	1,005,717
Mar 31, 2026	32.52	32.61	31.95	31.95	30.95	-0.96%	1,177,849
Mar 30, 2026	31.86	32.26	31.74	32.26	31.25	2.00%	614,388
Mar 27, 2026	31.86	31.93	31.32	31.63	30.64	-1.44%	1,526,481
Mar 26, 2026	32.09	32.27	31.94	32.09	31.08	-0.24%	3,236,875
Mar 25, 2026	32.35	32.40	31.99	32.17	31.16	1.99%	3,199,155
Mar 24, 2026	31.76	32.48	31.54	31.54	30.55	1.25%	1,582,682
Mar 23, 2026	30.93	32.69	30.87	31.15	30.17	-2.49%	1,083,836
Mar 20, 2026	32.05	32.39	31.60	31.94	30.94	-1.04%	1,604,211
Mar 19, 2026	32.26	32.51	32.08	32.28	31.27	-0.94%	1,250,893
Mar 18, 2026	33.07	33.14	32.33	32.58	31.56	-2.25%	2,603,120
Mar 17, 2026	33.03	33.55	33.02	33.34	32.29	1.11%	1,395,981
Mar 16, 2026	33.32	33.49	32.64	32.97	31.94	-0.18%	1,993,993
Mar 13, 2026	32.71	33.51	32.34	33.03	31.99	1.19%	754,870
Mar 12, 2026	32.59	32.88	32.40	32.64	31.62	0.34%	777,615
Mar 11, 2026	32.64	32.78	32.43	32.53	31.51	-0.17%	627,211
Mar 10, 2026	32.55	32.88	32.23	32.59	31.57	0.20%	1,032,986
Mar 9, 2026	32.82	32.86	32.23	32.53	31.50	-0.57%	1,237,379
Mar 6, 2026	32.94	33.09	32.45	32.71	31.69	-1.90%	977,679
Mar 5, 2026	32.91	33.64	32.86	33.34	32.30	1.13%	1,093,352
Mar 4, 2026	32.85	33.19	32.81	32.97	31.94	1.50%	2,432,964
Mar 3, 2026	32.81	32.98	32.17	32.48	31.46	-2.19%	889,803