LON:0MPH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	26.07	26.70	26.01	26.51	26.51	1.67%	602,983
Oct 1, 2026	25.89	26.55	25.65	26.07	26.07	-0.15%	714,279
Sep 30, 2026	26.37	26.50	26.11	26.11	26.11	-1.10%	1,265,173
Sep 29, 2026	26.63	26.68	26.26	26.40	26.40	-1.01%	814,194
Sep 28, 2026	27.23	27.28	26.67	26.67	26.67	-1.13%	538,381
Sep 25, 2026	26.93	27.05	26.71	26.98	26.98	-0.56%	698,267
Sep 24, 2026	26.97	27.33	26.83	27.13	27.13	0.84%	796,615
Sep 23, 2026	27.23	27.24	26.52	26.90	26.90	-0.66%	702,352
Sep 22, 2026	27.42	27.49	26.97	27.08	27.08	-1.66%	849,701
Sep 21, 2026	27.21	27.71	26.98	27.54	27.54	1.30%	930,554
Sep 18, 2026	27.53	27.96	26.94	27.19	27.19	-5.92%	2,727,070
Sep 17, 2026	28.92	29.02	28.29	28.90	28.90	0.13%	6,885,575
Sep 16, 2026	28.89	28.95	28.70	28.86	28.86	0.07%	1,222,255
Sep 15, 2026	28.85	29.08	28.64	28.84	28.84	0.49%	1,190,012
Sep 14, 2026	28.67	29.16	28.55	28.70	28.70	0.56%	3,460,717
Sep 11, 2026	28.11	28.68	27.88	28.54	28.54	2.06%	645,493
Sep 10, 2026	28.11	28.23	27.73	27.96	27.96	-0.61%	485,890
Sep 9, 2026	28.06	28.55	27.75	28.14	28.13	-1.11%	1,205,474
Sep 8, 2026	28.33	28.55	28.25	28.45	28.45	1.03%	2,646,367
Sep 7, 2026	28.14	28.30	28.07	28.16	28.16	-1.20%	532,758
Sep 4, 2026	28.69	28.86	28.21	28.50	28.50	-1.28%	1,264,961
Sep 3, 2026	28.50	29.09	28.49	28.87	28.87	3.26%	3,202,582
Sep 2, 2026	28.44	28.69	27.89	27.96	27.96	-1.47%	803,557
Sep 1, 2026	28.40	28.50	27.78	28.38	28.38	-0.06%	962,896
Aug 31, 2026	28.58	28.62	28.19	28.40	28.40	-0.28%	660,474
Aug 28, 2026	28.37	28.52	28.05	28.48	28.48	0.83%	709,086
Aug 27, 2026	28.70	28.78	27.78	28.24	28.24	-2.65%	1,101,334
Aug 26, 2026	29.18	29.26	28.93	29.01	29.01	-0.31%	349,450
Aug 25, 2026	29.10	29.16	28.90	29.10	29.10	0.07%	934,609
Aug 24, 2026	29.06	29.34	28.98	29.08	29.08	0.05%	483,017
Aug 21, 2026	28.82	29.11	28.71	29.06	29.06	1.02%	858,897
Aug 20, 2026	29.12	29.18	28.72	28.77	28.77	-0.27%	699,044
Aug 19, 2026	29.01	29.24	28.79	28.85	28.85	0.08%	6,251,907
Aug 18, 2026	28.59	28.95	28.47	28.83	28.83	1.19%	1,339,926
Aug 17, 2026	28.59	28.69	28.36	28.49	28.49	-0.65%	203,175
Aug 14, 2026	28.55	28.74	28.41	28.67	28.67	0.89%	412,148
Aug 13, 2026	28.21	28.51	28.12	28.42	28.42	0.82%	740,131
Aug 12, 2026	28.54	28.56	28.02	28.19	28.19	-1.40%	692,601
Aug 11, 2026	28.32	28.63	28.26	28.59	28.59	0.04%	735,787
Aug 10, 2026	28.97	29.05	28.02	28.58	28.58	-1.58%	2,479,725
Aug 7, 2026	29.40	29.43	28.67	29.04	29.04	-1.23%	1,273,366
Aug 6, 2026	28.32	29.51	27.54	29.40	29.40	7.52%	4,770,729
Aug 5, 2026	27.58	27.77	27.17	27.35	27.34	-3.24%	1,289,574
Aug 4, 2026	28.07	28.29	27.64	28.26	28.26	4.62%	4,446,970
Aug 3, 2026	27.19	28.23	26.99	27.01	27.01	0.94%	2,421,902
Jul 31, 2026	26.88	26.97	26.40	26.76	26.76	-1.62%	1,959,706
Jul 30, 2026	27.53	27.61	26.96	27.20	27.20	-0.14%	4,431,011
Jul 29, 2026	27.63	27.65	27.08	27.24	27.24	-1.29%	773,930
Jul 28, 2026	27.29	27.82	27.07	27.60	27.60	1.80%	689,180
Jul 27, 2026	26.84	27.28	26.65	27.11	27.11	2.72%	2,063,456