LON:0MUM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 4, 2026	22.56	23.16	22.12	23.16	23.16	2.03%	1,566,033
Jun 3, 2026	22.99	23.24	22.60	22.70	22.70	-2.76%	2,454,069
Jun 2, 2026	23.28	23.74	22.86	23.35	23.35	-1.31%	1,235,088
Jun 1, 2026	23.15	23.93	23.06	23.66	23.66	1.79%	570,543
May 29, 2026	23.37	23.90	22.99	23.24	23.24	4.02%	701,404
May 28, 2026	22.48	23.36	22.10	22.34	22.34	-1.10%	738,156
May 27, 2026	22.33	22.73	22.23	22.59	22.59	-0.38%	370,197
May 26, 2026	22.49	22.69	22.25	22.68	22.68	0.23%	606,239
May 25, 2026	22.28	22.70	22.20	22.62	22.62	2.14%	79,365
May 22, 2026	22.35	22.50	22.04	22.15	22.15	-0.85%	52,245
May 21, 2026	21.65	22.37	21.55	22.34	22.34	3.43%	169,566
May 20, 2026	22.34	22.54	21.40	21.60	21.60	-3.83%	357,264
May 19, 2026	21.91	22.92	21.39	22.46	22.46	3.22%	213,682
May 18, 2026	21.50	21.82	20.95	21.76	21.76	2.20%	137,079
May 15, 2026	21.34	21.40	21.09	21.29	21.29	0.30%	116,056
May 14, 2026	21.30	21.60	21.15	21.23	21.23	1.22%	44,701
May 13, 2026	21.15	21.31	20.80	20.97	20.97	0.44%	70,784
May 12, 2026	21.38	21.60	20.75	20.88	20.88	-2.30%	497,259
May 11, 2026	21.25	21.51	21.10	21.37	21.37	1.54%	604,209
May 8, 2026	21.20	21.20	20.85	21.05	21.05	-0.92%	49,150
May 7, 2026	21.55	21.57	21.10	21.24	21.24	-1.62%	532,672
May 6, 2026	21.37	22.00	21.05	21.59	21.59	1.71%	418,622
May 5, 2026	21.29	21.72	20.97	21.23	21.23	-0.41%	25,627
May 4, 2026	21.34	21.46	21.19	21.32	21.32	0.31%	81,870
Apr 30, 2026	21.50	21.57	21.07	21.25	21.25	-0.76%	34,617
Apr 29, 2026	21.61	22.09	21.06	21.41	21.41	0.26%	230,879
Apr 28, 2026	21.42	21.68	20.94	21.36	21.36	-0.29%	867,733
Apr 27, 2026	21.81	21.89	21.32	21.42	21.42	-1.15%	59,540
Apr 24, 2026	21.30	21.77	21.11	21.67	21.67	2.72%	234,035
Apr 23, 2026	20.43	21.42	20.05	21.10	21.10	2.02%	3,237,548
Apr 22, 2026	20.98	20.99	20.11	20.68	20.68	0.25%	2,041,429
Apr 21, 2026	20.25	20.77	20.31	20.63	20.63	1.32%	141,095
Apr 20, 2026	20.00	20.49	19.90	20.36	20.36	0.33%	105,873
Apr 17, 2026	19.97	20.40	19.93	20.29	20.29	2.56%	524,635
Apr 16, 2026	19.41	19.98	19.35	19.78	19.78	3.80%	73,276
Apr 15, 2026	18.80	19.33	18.83	19.06	19.06	2.55%	1,424,359
Apr 14, 2026	18.50	18.94	18.38	18.59	18.59	2.45%	39,123
Apr 13, 2026	18.46	18.75	17.99	18.14	18.14	-2.00%	117,587
Apr 10, 2026	18.27	18.75	18.17	18.51	18.51	2.49%	18,501
Apr 9, 2026	18.16	18.18	17.84	18.06	18.06	-0.03%	60,892
Apr 8, 2026	18.20	18.56	18.03	18.07	18.07	1.88%	327,890
Apr 7, 2026	17.41	17.93	17.30	17.73	17.73	3.58%	63,677
Apr 2, 2026	16.50	17.70	16.74	17.12	17.12	0.53%	850,291
Apr 1, 2026	17.50	17.68	16.82	17.03	17.03	0.99%	511,315
Mar 31, 2026	16.40	17.06	16.28	16.86	16.86	4.09%	580,331
Mar 30, 2026	15.75	16.30	15.53	16.20	16.20	4.88%	329,135
Mar 27, 2026	15.50	15.90	15.23	15.45	15.45	-3.60%	575,634
Mar 26, 2026	18.06	18.21	15.39	16.02	16.02	-13.79%	358,069
Mar 25, 2026	18.48	18.88	18.10	18.59	18.59	1.49%	120,464
Mar 24, 2026	18.40	18.49	17.77	18.31	18.31	3.38%	106,510