LON:0MSJ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	127.30	129.20	127.00	127.78	127.78	-0.09%	76,139
Mar 26, 2026	126.80	128.70	126.10	127.90	127.90	1.13%	17,212
Mar 25, 2026	124.45	127.10	124.30	126.47	126.47	2.65%	140,977
Mar 24, 2026	121.35	125.50	120.80	123.20	123.20	1.07%	19,965
Mar 23, 2026	120.85	124.20	120.50	121.90	121.90	-0.77%	130,180
Mar 20, 2026	123.55	124.20	121.70	122.84	122.84	-0.73%	46,534
Mar 19, 2026	118.45	125.75	118.35	123.74	123.74	4.95%	156,522
Mar 18, 2026	117.45	119.00	116.60	117.91	117.91	1.03%	34,363
Mar 17, 2026	115.10	117.60	114.70	116.70	116.70	0.65%	32,547
Mar 16, 2026	115.60	117.50	114.40	115.95	115.94	0.39%	546,900
Mar 13, 2026	113.35	116.50	114.90	115.49	115.49	1.08%	60,165
Mar 12, 2026	113.75	115.30	112.90	114.25	114.25	1.85%	36,954
Mar 11, 2026	113.10	113.41	111.70	112.18	112.18	-1.39%	85,970
Mar 10, 2026	113.20	114.90	112.15	113.76	113.76	2.05%	38,536
Mar 9, 2026	108.50	113.60	108.30	111.48	111.47	2.37%	106,196
Mar 6, 2026	108.75	109.90	108.10	108.90	108.90	-1.85%	36,373
Mar 5, 2026	111.35	111.30	108.60	110.95	110.95	2.45%	24,942
Mar 4, 2026	110.40	109.40	107.85	108.30	108.30	-1.05%	102,215
Mar 3, 2026	110.35	110.35	108.40	109.45	109.45	-1.67%	39,527
Mar 2, 2026	114.10	117.00	109.60	111.30	111.30	-2.02%	33,504
Feb 27, 2026	113.85	114.60	112.00	113.60	113.60	0.80%	16,769
Feb 26, 2026	114.10	115.60	112.70	112.70	112.70	-3.05%	308,953
Feb 25, 2026	112.30	116.55	111.80	116.25	116.25	2.78%	566,938
Feb 24, 2026	112.70	113.70	111.40	113.10	113.10	1.57%	126,937
Feb 23, 2026	113.45	113.90	111.20	111.35	111.35	-3.14%	18,650
Feb 20, 2026	115.50	115.40	113.90	114.96	114.96	0.23%	15,642
Feb 19, 2026	108.30	115.60	112.50	114.70	114.70	0.13%	252,013
Feb 18, 2026	110.35	115.93	111.80	114.55	113.10	3.29%	501,865
Feb 17, 2026	112.20	114.00	110.00	110.90	109.49	-1.37%	29,332
Feb 16, 2026	111.65	113.00	111.00	112.44	111.01	2.21%	62,010
Feb 13, 2026	109.15	112.20	108.50	110.02	108.62	-2.96%	43,818
Feb 12, 2026	108.90	113.80	109.80	113.37	111.93	6.05%	515,861
Feb 11, 2026	104.70	107.00	104.50	106.90	105.54	2.69%	47,070
Feb 10, 2026	101.93	105.60	102.30	104.10	102.78	2.07%	124,193
Feb 9, 2026	100.75	102.40	101.00	101.99	100.69	1.35%	77,460
Feb 6, 2026	99.43	101.30	99.45	100.63	99.35	0.70%	36,662
Feb 5, 2026	99.73	101.30	98.50	99.93	98.66	-0.17%	63,197
Feb 4, 2026	102.05	102.00	99.95	100.10	98.83	-0.99%	53,999
Feb 3, 2026	101.40	102.55	101.10	101.10	99.81	1.00%	69,553
Feb 2, 2026	98.10	101.30	97.85	100.10	98.83	-0.18%	5,831
Jan 30, 2026	102.30	101.00	100.00	100.28	99.01	-1.68%	22,101
Jan 29, 2026	100.63	103.50	101.50	102.00	100.70	2.11%	56,177
Jan 28, 2026	99.35	101.60	99.55	99.90	98.63	1.84%	40,619
Jan 27, 2026	97.00	98.90	97.77	98.09	96.85	-0.07%	37,661
Jan 26, 2026	98.18	98.40	97.65	98.16	96.92	-0.14%	11,424
Jan 23, 2026	97.00	99.00	96.90	98.30	97.05	2.74%	94,670
Jan 22, 2026	98.13	98.68	95.40	95.68	94.47	-2.02%	30,475
Jan 21, 2026	98.00	98.35	96.85	97.65	96.41	1.87%	299,430
Jan 20, 2026	96.70	97.25	95.05	95.86	94.64	-2.24%	101,384
Jan 19, 2026	97.73	99.00	97.00	98.05	96.80	-0.70%	149,091