LON:0MSJ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	134.60	133.25	128.05	129.32	129.32	-1.90%	19,699
Jun 25, 2026	133.45	133.80	130.00	131.83	131.83	-3.94%	85,213
Jun 24, 2026	140.50	140.40	134.65	137.24	137.24	-0.73%	27,429
Jun 23, 2026	138.35	140.25	137.30	138.24	138.24	-0.04%	33,808
Jun 22, 2026	140.40	139.82	136.40	138.30	138.30	-0.48%	31,158
Jun 19, 2026	133.70	140.80	136.20	138.96	138.96	2.55%	30,089
Jun 18, 2026	136.70	139.55	134.40	135.50	135.50	-3.13%	65,384
Jun 17, 2026	142.05	140.90	138.70	139.88	139.88	-1.47%	10,623
Jun 16, 2026	136.70	144.40	141.20	141.96	141.96	-1.35%	31,797
Jun 15, 2026	144.40	146.10	143.20	143.90	143.90	-2.24%	65,076
Jun 12, 2026	145.65	149.70	145.50	147.20	147.20	-1.67%	68,911
Jun 11, 2026	148.60	151.30	147.30	149.70	149.69	2.75%	30,056
Jun 10, 2026	138.20	149.40	145.40	145.69	145.69	-1.83%	331,227
Jun 9, 2026	149.30	151.35	148.10	148.40	148.40	1.87%	57,664
Jun 8, 2026	145.70	147.40	144.00	145.67	145.67	-0.18%	19,873
Jun 5, 2026	144.35	147.30	143.80	145.94	145.94	-0.33%	355,690
Jun 4, 2026	144.50	146.60	144.10	146.42	146.42	-0.91%	56,995
Jun 3, 2026	151.75	151.60	145.90	147.76	147.76	-3.78%	42,614
Jun 2, 2026	155.00	154.90	152.10	153.57	153.57	-0.42%	46,913
Jun 1, 2026	152.65	154.40	153.00	154.23	154.22	1.46%	24,328
May 29, 2026	150.60	152.30	151.00	152.01	152.01	1.72%	22,737
May 28, 2026	147.90	155.20	148.00	149.44	149.44	1.48%	23,518
May 27, 2026	148.90	149.10	145.60	147.26	147.26	-1.83%	48,142
May 26, 2026	148.80	150.20	147.00	150.00	150.00	-1.58%	34,969
May 22, 2026	157.55	153.70	152.10	152.41	152.41	-0.69%	14,180
May 21, 2026	152.35	157.40	152.50	153.46	153.46	-1.15%	52,581
May 20, 2026	155.25	155.70	153.00	155.25	155.25	0.24%	59,987
May 19, 2026	152.40	155.90	152.00	154.88	154.88	1.12%	46,893
May 18, 2026	151.10	153.90	152.30	153.16	153.16	1.50%	67,865
May 15, 2026	150.25	151.60	149.90	150.90	150.90	0.70%	27,591
May 14, 2026	149.85	149.85	149.85	149.85	149.85	-1.25%	-
May 13, 2026	151.20	152.50	149.10	151.75	151.75	0.78%	64,561
May 12, 2026	149.50	151.50	148.20	150.57	150.57	3.23%	115,740
May 11, 2026	149.30	149.80	145.87	145.87	145.87	-0.14%	40,739
May 8, 2026	147.05	146.70	145.80	146.07	146.07	0.18%	28,228
May 7, 2026	147.90	148.80	146.00	147.24	145.80	-1.63%	27,747
May 6, 2026	157.80	158.50	146.60	149.67	148.21	-5.38%	89,231
May 5, 2026	156.25	159.80	156.70	158.19	156.64	1.12%	158,003
May 4, 2026	151.00	159.00	150.00	156.44	154.91	4.75%	1,214,079
Apr 30, 2026	144.80	152.40	144.20	149.35	147.89	1.12%	109,210
Apr 29, 2026	150.75	151.20	147.60	147.70	146.26	-1.27%	37,820
Apr 28, 2026	147.80	152.38	148.40	149.60	148.14	0.67%	59,130
Apr 27, 2026	146.70	150.00	146.50	148.60	147.15	-0.61%	50,952
Apr 24, 2026	147.95	150.50	147.10	149.52	148.06	1.40%	85,741
Apr 23, 2026	145.00	149.00	144.80	147.45	146.01	2.50%	127,994
Apr 22, 2026	140.50	146.10	140.00	143.85	142.45	3.49%	196,450
Apr 21, 2026	139.55	139.90	137.40	139.00	137.64	1.07%	22,731
Apr 20, 2026	120.80	139.65	134.50	137.53	136.19	9.17%	276,332
Apr 17, 2026	129.00	129.30	124.70	125.98	124.75	-1.69%	73,116
Apr 16, 2026	121.00	129.10	125.50	128.14	126.89	2.16%	54,683