LON:0MUM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 11, 2026	28.25	28.40	28.01	28.23	28.23	0.15%	432,409
Aug 10, 2026	28.92	28.92	28.01	28.19	28.19	-2.52%	42,581
Aug 7, 2026	28.51	29.35	28.73	28.92	28.92	-0.92%	1,368,355
Aug 6, 2026	29.27	29.49	28.99	29.19	29.19	0.64%	202,030
Aug 5, 2026	28.61	29.43	28.53	29.00	29.00	1.79%	922,737
Aug 4, 2026	27.92	28.69	27.99	28.49	28.49	0.20%	93,608
Aug 3, 2026	28.30	28.69	28.24	28.44	28.44	-0.30%	82,201
Jul 31, 2026	28.70	29.26	28.52	28.52	28.52	0.12%	337,059
Jul 30, 2026	28.65	28.96	28.07	28.49	28.49	0.23%	247,286
Jul 29, 2026	28.02	28.94	27.98	28.42	28.42	4.09%	1,455,463
Jul 28, 2026	26.88	28.18	26.89	27.30	27.30	1.20%	1,801,302
Jul 27, 2026	26.40	27.06	26.07	26.98	26.98	3.52%	533,082
Jul 24, 2026	25.85	26.34	25.17	26.06	26.06	-2.44%	194,288
Jul 23, 2026	27.08	27.61	26.15	26.71	26.71	-1.66%	1,479,548
Jul 22, 2026	26.80	27.24	26.71	27.16	27.16	1.23%	578,943
Jul 21, 2026	26.34	27.00	26.24	26.83	26.83	1.64%	901,817
Jul 20, 2026	26.21	26.98	26.36	26.40	26.40	0.05%	1,233,907
Jul 17, 2026	26.10	26.54	25.93	26.39	26.39	0.47%	606,199
Jul 16, 2026	25.81	26.52	25.29	26.27	26.27	2.36%	490,712
Jul 15, 2026	25.14	25.86	24.86	25.66	25.66	4.70%	122,945
Jul 14, 2026	24.54	24.88	23.99	24.51	24.51	0.37%	108,263
Jul 13, 2026	23.61	24.87	23.53	24.42	24.42	2.66%	303,403
Jul 10, 2026	23.49	24.32	23.63	23.79	23.79	2.34%	76,258
Jul 9, 2026	23.27	23.40	23.00	23.24	23.24	-0.31%	320,769
Jul 8, 2026	23.66	23.59	23.09	23.31	23.31	-0.27%	547,629
Jul 7, 2026	23.48	23.60	23.20	23.38	23.38	-1.19%	340,759
Jul 6, 2026	23.69	24.10	23.43	23.66	23.66	-0.04%	936,559
Jul 3, 2026	23.15	24.10	23.06	23.67	23.67	4.04%	762,190
Jul 2, 2026	22.55	23.05	22.47	22.75	22.75	1.80%	207,383
Jul 1, 2026	22.43	22.57	22.24	22.35	22.35	-0.50%	19,419
Jun 30, 2026	22.54	22.84	22.43	22.46	22.46	-1.35%	959,567
Jun 29, 2026	22.70	22.99	22.35	22.77	22.77	3.16%	1,083,845
Jun 26, 2026	22.06	22.48	21.92	22.07	22.07	-1.54%	43,504
Jun 25, 2026	22.45	22.63	22.06	22.42	22.42	0.65%	323,007
Jun 24, 2026	22.21	22.39	22.06	22.27	22.27	0.10%	3,175,968
Jun 23, 2026	22.41	22.59	21.81	22.25	22.25	-4.49%	158,428
Jun 22, 2026	23.66	23.83	22.59	23.30	23.29	-1.27%	234,261
Jun 19, 2026	23.66	23.91	22.96	23.60	23.59	-0.52%	1,840,632
Jun 18, 2026	23.24	24.75	22.00	23.72	23.72	15.19%	1,852,567
Jun 17, 2026	20.42	20.74	20.40	20.59	20.59	0.12%	1,170,241
Jun 16, 2026	21.15	21.30	20.43	20.57	20.57	-2.83%	1,166,148
Jun 15, 2026	21.05	21.44	20.79	21.17	21.16	2.81%	187,927
Jun 12, 2026	20.36	20.77	20.25	20.59	20.59	1.61%	257,682
Jun 11, 2026	20.24	20.76	19.92	20.26	20.26	0.45%	3,440,304
Jun 10, 2026	20.80	20.76	19.90	20.17	20.17	-2.86%	167,880
Jun 9, 2026	21.88	22.36	21.78	22.11	20.76	0.43%	422,692
Jun 8, 2026	21.77	22.12	21.84	22.01	20.67	-2.34%	111,199
Jun 5, 2026	22.53	22.65	21.92	22.54	21.17	-2.67%	1,758,059
Jun 4, 2026	22.56	23.16	22.12	23.16	21.75	2.03%	1,566,033
Jun 3, 2026	22.99	23.24	22.60	22.70	21.32	-2.76%	2,454,069