LON:0MUM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2026	21.15	21.31	20.80	21.21	21.21	1.58%	63,317
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	-0.40%	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	1.33%	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	3.57%	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	4.87%	329,135
Mar 27, 2026	15.50	15.90	15.23	15.45	15.45	-3.59%	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
Mar 23, 2026	17.82	18.21	17.39	17.71	17.71	-1.52%	149,921
Mar 20, 2026	18.12	18.39	17.66	17.99	17.99	0.03%	165,456
Mar 19, 2026	17.86	18.12	17.80	17.98	17.98	0.12%	93,475
Mar 18, 2026	18.37	18.44	17.84	17.96	17.96	-2.06%	218,259
Mar 17, 2026	17.92	18.46	17.90	18.34	18.34	0.69%	960,216
Mar 16, 2026	18.65	18.72	18.00	18.21	18.21	-2.86%	1,623,524
Mar 13, 2026	18.63	19.10	18.25	18.75	18.75	-0.68%	137,498
Mar 12, 2026	18.66	19.03	18.61	18.88	18.87	-0.25%	103,390
Mar 11, 2026	19.03	19.16	18.53	18.92	18.92	0.77%	615,680
Mar 10, 2026	19.10	19.16	18.64	18.78	18.78	-0.09%	78,167
Mar 9, 2026	18.89	19.08	18.57	18.80	18.80	-0.13%	259,997
Mar 6, 2026	19.04	19.63	18.48	18.82	18.82	-2.26%	40,611
Mar 5, 2026	19.22	19.59	19.01	19.26	19.26	0.87%	22,722
Mar 4, 2026	19.48	19.80	19.09	19.09	19.09	-2.19%	68,069
Mar 3, 2026	19.73	19.80	19.29	19.52	19.52	-1.05%	183,904
Mar 2, 2026	18.90	19.99	18.85	19.73	19.73	1.81%	315,206