LON:0MUM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 2, 2026	23.28	23.74	22.86	23.35	21.92	-1.31%	1,235,088
Jun 1, 2026	23.15	23.93	23.06	23.66	22.22	1.79%	570,543
May 29, 2026	23.37	23.90	22.99	23.24	21.82	4.02%	701,404
May 28, 2026	22.48	23.36	22.10	22.34	20.98	-1.10%	738,156
May 27, 2026	22.33	22.73	22.23	22.59	21.21	-0.38%	370,197
May 26, 2026	22.49	22.69	22.25	22.68	21.30	0.23%	606,239
May 25, 2026	22.28	22.70	22.20	22.62	21.25	2.14%	79,365
May 22, 2026	22.35	22.50	22.04	22.15	20.80	-0.85%	52,245
May 21, 2026	21.65	22.37	21.55	22.34	20.98	3.43%	169,566
May 20, 2026	22.34	22.54	21.40	21.60	20.29	-3.83%	357,264
May 19, 2026	21.91	22.92	21.39	22.46	21.09	3.22%	213,682
May 18, 2026	21.50	21.82	20.95	21.76	20.44	2.20%	137,079
May 15, 2026	21.34	21.40	21.09	21.29	20.00	0.30%	116,056
May 14, 2026	21.30	21.60	21.15	21.23	19.94	1.22%	44,701
May 13, 2026	21.15	21.31	20.80	20.97	19.70	0.44%	70,784
May 12, 2026	21.38	21.60	20.75	20.88	19.61	-2.30%	497,259
May 11, 2026	21.25	21.51	21.10	21.37	20.07	1.54%	604,209
May 8, 2026	21.20	21.20	20.85	21.05	19.77	-0.92%	49,150
May 7, 2026	21.55	21.57	21.10	21.24	19.95	-1.62%	532,672
May 6, 2026	21.37	22.00	21.05	21.59	20.28	1.71%	418,622
May 5, 2026	21.29	21.72	20.97	21.23	19.94	-0.41%	25,627
May 4, 2026	21.34	21.46	21.19	21.32	20.02	0.31%	81,870
Apr 30, 2026	21.50	21.57	21.07	21.25	19.96	-0.76%	34,617
Apr 29, 2026	21.61	22.09	21.06	21.41	20.11	0.26%	230,879
Apr 28, 2026	21.42	21.68	20.94	21.36	20.06	-0.29%	867,733
Apr 27, 2026	21.81	21.89	21.32	21.42	20.12	-1.15%	59,540
Apr 24, 2026	21.30	21.77	21.11	21.67	20.35	2.72%	234,035
Apr 23, 2026	20.43	21.42	20.05	21.10	19.81	2.02%	3,237,548
Apr 22, 2026	20.98	20.99	20.11	20.68	19.42	0.25%	2,041,429
Apr 21, 2026	20.25	20.77	20.31	20.63	19.37	1.32%	141,095
Apr 20, 2026	20.00	20.49	19.90	20.36	19.12	0.33%	105,873
Apr 17, 2026	19.97	20.40	19.93	20.29	19.05	2.56%	524,635