LON:0MR4 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	53.05	52.90	52.60	52.70	52.70	-0.38%	329
Jul 17, 2026	53.15	52.95	52.70	52.90	52.90	-0.56%	10,815
Jul 16, 2026	52.20	53.20	52.30	53.20	53.20	1.72%	5,769
Jul 15, 2026	52.30	52.30	52.30	52.30	52.30	1.16%	-
Jul 14, 2026	52.10	51.70	51.50	51.70	51.70	-0.77%	320
Jul 13, 2026	51.55	52.10	52.10	52.10	52.10	0.97%	1,565
Jul 10, 2026	52.20	52.60	50.70	51.60	51.60	2.38%	128,720
Jul 9, 2026	49.28	50.60	49.50	50.40	50.40	1.61%	3,763
Jul 8, 2026	50.78	49.60	49.58	49.60	49.60	-1.39%	42
Jul 7, 2026	49.25	50.70	49.70	50.30	50.30	0.50%	374
Jul 6, 2026	50.23	50.20	50.05	50.05	50.05	-0.69%	265
Jul 3, 2026	50.13	50.40	50.40	50.40	50.40	0.20%	177
Jul 2, 2026	49.83	50.90	49.15	50.30	50.30	4.57%	362,691
Jul 1, 2026	46.88	48.10	46.75	48.10	48.10	3.44%	13,290
Jun 30, 2026	46.93	46.50	46.50	46.50	46.50	0.11%	200
Jun 29, 2026	47.25	46.50	46.45	46.45	46.45	-0.91%	91
Jun 26, 2026	46.88	46.88	46.88	46.88	46.88	-0.48%	-
Jun 25, 2026	47.10	47.10	47.10	47.10	47.10	3.29%	-
Jun 24, 2026	45.88	45.60	45.60	45.60	45.60	-0.44%	72
Jun 23, 2026	45.68	45.80	45.55	45.80	45.80	-0.33%	1,168
Jun 22, 2026	45.15	45.95	44.95	45.95	45.95	2.34%	540
Jun 18, 2026	46.05	45.45	44.85	44.90	44.90	-2.66%	3,451
Jun 17, 2026	46.20	46.13	45.65	46.13	46.13	0.87%	559
Jun 16, 2026	47.65	46.40	45.70	45.73	45.73	-4.54%	530
Jun 15, 2026	48.30	48.35	47.90	47.90	47.90	0.10%	2,879
Jun 12, 2026	47.20	48.10	47.45	47.85	47.85	1.48%	2,307
Jun 11, 2026	47.30	47.15	47.15	47.15	47.15	-0.42%	172
Jun 10, 2026	47.35	47.35	47.35	47.35	47.35	-0.11%	-
Jun 9, 2026	47.85	47.50	47.30	47.40	47.40	-1.15%	139
Jun 8, 2026	47.63	48.15	47.65	47.95	47.95	0.52%	17,387
Jun 5, 2026	47.45	48.18	47.70	47.70	47.70	-0.47%	19,553
Jun 4, 2026	47.58	48.00	47.90	47.93	47.93	0.16%	7,385
Jun 3, 2026	47.20	47.85	47.10	47.85	47.85	1.16%	1,069
Jun 2, 2026	48.58	48.75	47.30	47.30	47.30	-2.07%	18,853
Jun 1, 2026	49.35	49.50	48.10	48.30	48.30	-2.47%	16,407
May 29, 2026	49.53	49.53	49.53	49.53	49.53	-0.15%	-
May 28, 2026	49.53	49.60	48.93	49.60	49.60	0.05%	1,451
May 27, 2026	49.38	49.95	49.50	49.58	49.58	-0.65%	1,844
May 26, 2026	50.20	50.50	49.90	49.90	49.90	-1.19%	7,570
May 25, 2026	50.50	50.85	50.40	50.50	50.50	3.91%	1,907
May 22, 2026	48.23	48.85	48.40	48.60	48.60	1.57%	3,540
May 21, 2026	48.43	47.90	47.75	47.85	47.85	-1.44%	1,991
May 20, 2026	47.05	48.55	47.20	48.55	48.55	3.13%	1,367
May 19, 2026	46.78	47.30	46.80	47.08	47.08	0.80%	377
May 18, 2026	46.35	46.85	45.70	46.70	46.70	0.43%	5,197
May 15, 2026	46.58	47.30	46.50	46.50	46.50	0.22%	2,194
May 13, 2026	46.73	46.40	46.40	46.40	46.40	-0.85%	13
May 12, 2026	46.73	46.90	46.80	46.80	46.80	-0.43%	14,531
May 11, 2026	46.53	47.48	46.50	47.00	47.00	0.97%	3,298
May 8, 2026	46.45	46.85	46.50	46.55	46.55	-0.33%	955