LON:0MR4 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	48.63	48.75	47.30	47.65	47.65	-1.35%	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
May 7, 2026	48.58	48.55	48.25	48.35	46.71	-0.41%	351,410
May 6, 2026	46.83	48.60	47.00	48.55	46.90	5.20%	3,510
May 5, 2026	46.78	47.00	46.15	46.15	44.58	-0.86%	3,369
May 4, 2026	47.60	47.60	46.55	46.55	44.97	-2.72%	7,976
Apr 30, 2026	47.75	48.10	48.00	47.85	46.22	-0.10%	759
Apr 29, 2026	48.58	48.15	47.90	47.90	46.27	-0.93%	369
Apr 28, 2026	49.65	49.00	48.35	48.35	46.71	-2.42%	2,228
Apr 27, 2026	50.40	50.20	49.50	49.55	47.86	-0.60%	6,911
Apr 24, 2026	50.30	50.50	49.85	49.85	48.15	-1.48%	3,876
Apr 23, 2026	50.58	51.50	50.60	50.60	48.88	-0.59%	1,924
Apr 22, 2026	50.50	51.20	50.80	50.90	49.17	1.19%	395
Apr 21, 2026	51.08	51.60	50.30	50.30	48.59	-2.33%	7,195
Apr 20, 2026	52.90	52.40	51.50	51.50	49.75	-2.92%	25,869
Apr 17, 2026	52.33	54.60	52.80	53.05	51.25	-4.24%	26,857
Apr 16, 2026	55.75	56.00	55.40	55.40	53.52	-1.07%	678
Apr 15, 2026	56.00	56.00	56.00	56.00	54.09	1.08%	82
Apr 14, 2026	56.50	55.80	55.40	55.40	53.52	0.18%	11,581
Apr 13, 2026	56.60	55.50	55.30	55.30	53.42	-1.78%	686
Apr 10, 2026	56.20	56.30	56.30	56.30	54.38	1.26%	1,004
Apr 9, 2026	56.20	55.80	55.40	55.60	53.71	-0.89%	708
Apr 8, 2026	55.35	56.30	55.90	56.10	54.19	4.47%	32,797
Apr 7, 2026	54.20	54.60	53.70	53.70	51.87	-1.65%	931
Apr 2, 2026	54.80	54.70	54.60	54.60	52.74	-0.73%	143
Apr 1, 2026	54.80	55.00	54.10	55.00	53.13	0.92%	22,601
Mar 31, 2026	52.70	54.70	54.25	54.50	52.65	3.81%	488
Mar 30, 2026	51.85	52.50	51.70	52.50	50.71	-0.28%	36,763
Mar 27, 2026	53.45	52.80	52.55	52.65	50.86	-1.03%	8,073
Mar 26, 2026	53.75	53.60	53.20	53.20	51.39	-1.66%	19,509
Mar 25, 2026	54.30	54.10	53.50	54.10	52.26	0.28%	11,263
Mar 24, 2026	54.30	54.10	53.44	53.95	52.11	1.22%	10,986
Mar 23, 2026	52.90	54.10	53.10	53.30	51.49	-0.93%	29,897
Mar 20, 2026	55.15	53.80	53.80	53.80	51.97	-2.00%	1,966
Mar 19, 2026	55.05	54.90	54.60	54.90	53.03	-1.44%	17,484