LON:0MR4 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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