musicMagpie plc (MMAG.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:27PM BST
Time period:
23 June 2023 - 23 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 June 2024 | 7.75 | 8.00 | 7.50 | 7.75 | 7.75 | 296,467 |
| 20 June 2024 | 7.75 | 8.00 | 7.50 | 7.75 | 7.75 | 51,924 |
| 19 June 2024 | 7.75 | 7.88 | 7.55 | 7.75 | 7.75 | 159,474 |
| 18 June 2024 | 8.00 | 8.00 | 7.50 | 7.75 | 7.75 | 69,565 |
| 17 June 2024 | 8.00 | 8.50 | 7.50 | 8.00 | 8.00 | 246,936 |
| 14 June 2024 | 8.50 | 9.50 | 7.30 | 8.00 | 8.00 | 1,135,283 |
| 13 June 2024 | 7.75 | 9.00 | 6.50 | 8.50 | 8.50 | 2,253,006 |
| 12 June 2024 | 6.50 | 9.00 | 5.50 | 8.00 | 8.00 | 3,008,396 |
| 11 June 2024 | 6.50 | 7.00 | 6.00 | 6.25 | 6.25 | 109,765 |
| 10 June 2024 | 6.50 | 7.00 | 6.13 | 6.50 | 6.50 | 139,273 |
| 07 June 2024 | 6.50 | 6.37 | 6.20 | 6.50 | 6.50 | 104,615 |
| 06 June 2024 | 6.50 | 7.00 | 6.28 | 6.50 | 6.50 | 198,664 |
| 05 June 2024 | 6.50 | 7.00 | 6.00 | 6.50 | 6.50 | 7,025 |
| 04 June 2024 | 6.50 | 7.00 | 6.00 | 6.50 | 6.50 | 81,901 |
| 03 June 2024 | 7.00 | 7.50 | 6.20 | 6.50 | 6.50 | 493,653 |
| 31 May 2024 | 7.00 | 7.50 | 7.00 | 7.00 | 7.00 | 279,140 |
| 30 May 2024 | 7.00 | 7.50 | 6.50 | 7.00 | 7.00 | 212,127 |
| 29 May 2024 | 7.50 | 7.58 | 7.00 | 7.00 | 7.00 | 194,662 |
| 28 May 2024 | 8.00 | 8.50 | 7.00 | 7.50 | 7.50 | 444,665 |
| 24 May 2024 | 7.50 | 9.00 | 7.54 | 8.00 | 8.00 | 1,184,602 |
| 23 May 2024 | 6.75 | 8.00 | 6.94 | 7.50 | 7.50 | 941,917 |
| 22 May 2024 | 7.00 | 7.50 | 6.21 | 7.00 | 7.00 | 1,283,526 |
| 21 May 2024 | 6.00 | 7.50 | 6.29 | 6.70 | 6.70 | 1,597,379 |
| 20 May 2024 | 6.00 | 6.50 | 5.50 | 6.00 | 6.00 | 186,070 |
| 17 May 2024 | 5.50 | 6.25 | 5.00 | 6.00 | 6.00 | 2,020,560 |
| 16 May 2024 | 5.25 | 5.49 | 5.00 | 5.50 | 5.50 | 132,053 |
| 15 May 2024 | 5.50 | 5.50 | 5.00 | 5.25 | 5.25 | 933,384 |
| 14 May 2024 | 5.50 | 6.00 | 4.50 | 5.50 | 5.50 | 766,702 |
| 13 May 2024 | 5.75 | 6.00 | 5.16 | 5.50 | 5.50 | 487,684 |
| 10 May 2024 | 6.25 | 6.25 | 5.59 | 5.75 | 5.75 | 183,022 |
| 09 May 2024 | 6.00 | 6.50 | 5.83 | 6.25 | 6.25 | 415,319 |
| 08 May 2024 | 5.75 | 6.00 | 5.50 | 6.00 | 6.00 | 562,388 |
| 07 May 2024 | 6.50 | 7.00 | 5.50 | 5.75 | 5.75 | 1,661,212 |
| 03 May 2024 | 6.50 | 6.67 | 6.34 | 6.50 | 6.50 | 316,967 |
| 02 May 2024 | 6.50 | 6.69 | 6.31 | 6.50 | 6.50 | 60,060 |
| 01 May 2024 | 6.50 | 7.00 | 6.00 | 6.50 | 6.50 | 7,239 |
| 30 Apr 2024 | 6.25 | 6.77 | 6.22 | 6.50 | 6.50 | 472,507 |
| 29 Apr 2024 | 7.00 | 7.50 | 6.00 | 6.25 | 6.25 | 473,805 |
| 26 Apr 2024 | 6.75 | 7.14 | 6.71 | 7.00 | 7.00 | 92,955 |
| 25 Apr 2024 | 6.50 | 6.94 | 6.28 | 6.75 | 6.75 | 588,440 |
| 24 Apr 2024 | 6.50 | 6.43 | 6.43 | 6.50 | 6.50 | 24,000 |
| 23 Apr 2024 | 6.50 | 7.00 | 6.77 | 6.50 | 6.50 | 13,764 |
| 22 Apr 2024 | 6.50 | 7.00 | 6.34 | 6.50 | 6.50 | 73,900 |
| 19 Apr 2024 | 6.50 | 7.00 | 6.00 | 6.50 | 6.50 | 2,948 |
| 18 Apr 2024 | 6.25 | 7.00 | 6.00 | 6.50 | 6.50 | 200,854 |
| 17 Apr 2024 | 6.50 | 6.50 | 6.00 | 6.25 | 6.25 | 169,766 |
| 16 Apr 2024 | 6.50 | 6.86 | 6.22 | 6.50 | 6.50 | 110,724 |
| 15 Apr 2024 | 6.50 | 7.00 | 6.74 | 6.50 | 6.50 | 60,186 |
| 12 Apr 2024 | 6.50 | 7.00 | 6.00 | 6.50 | 6.50 | 550,554 |
| 11 Apr 2024 | 6.50 | 6.74 | 6.00 | 6.50 | 6.50 | 408,915 |
| 10 Apr 2024 | 6.75 | 7.00 | 6.00 | 6.36 | 6.36 | 768,132 |
| 09 Apr 2024 | 6.50 | 7.38 | 6.55 | 6.75 | 6.75 | 289,065 |
| 08 Apr 2024 | 6.50 | 7.00 | 6.00 | 6.50 | 6.50 | 536,631 |
| 05 Apr 2024 | 6.50 | 7.00 | 6.26 | 6.50 | 6.50 | 73,369 |
| 04 Apr 2024 | 7.00 | 6.84 | 6.27 | 6.50 | 6.50 | 925,050 |
| 03 Apr 2024 | 7.15 | 7.50 | 6.55 | 7.00 | 7.00 | 384,500 |
| 02 Apr 2024 | 7.15 | 7.50 | 6.89 | 7.15 | 7.15 | 148,353 |
| 28 Mar 2024 | 7.15 | 7.50 | 6.80 | 7.15 | 7.15 | 149,316 |
| 27 Mar 2024 | 7.15 | 7.50 | 6.80 | 7.15 | 7.15 | 170,783 |
| 26 Mar 2024 | 7.15 | 7.19 | 6.80 | 6.90 | 6.90 | 133,080 |
| 25 Mar 2024 | 7.25 | 7.50 | 7.05 | 7.15 | 7.15 | 82,932 |
| 22 Mar 2024 | 7.15 | 7.50 | 7.00 | 7.50 | 7.50 | 447,583 |
| 21 Mar 2024 | 7.15 | 7.50 | 6.80 | 7.15 | 7.15 | 261,562 |
| 20 Mar 2024 | 7.15 | 7.50 | 6.80 | 7.15 | 7.15 | 209,927 |
| 19 Mar 2024 | 7.15 | 7.50 | 6.80 | 7.15 | 7.15 | 91,950 |
| 18 Mar 2024 | 7.25 | 7.50 | 6.91 | 7.15 | 7.15 | 847,949 |
| 15 Mar 2024 | 7.50 | 8.00 | 7.00 | 7.20 | 7.20 | 1,068,108 |
| 14 Mar 2024 | 8.25 | 8.50 | 6.90 | 7.50 | 7.50 | 3,109,106 |
| 13 Mar 2024 | 9.00 | 9.50 | 8.11 | 8.50 | 8.50 | 634,570 |
| 12 Mar 2024 | 9.00 | 9.50 | 8.50 | 9.00 | 9.00 | 209,460 |
| 11 Mar 2024 | 9.00 | 9.12 | 8.73 | 9.00 | 9.00 | 155,656 |
| 08 Mar 2024 | 9.00 | 9.50 | 8.50 | 9.00 | 9.00 | 97,004 |
| 07 Mar 2024 | 9.00 | 9.50 | 8.50 | 9.00 | 9.00 | 145,092 |
| 06 Mar 2024 | 9.00 | 9.50 | 8.50 | 9.00 | 9.00 | 130,703 |
| 05 Mar 2024 | 9.25 | 9.50 | 8.77 | 9.00 | 9.00 | 410,450 |
| 04 Mar 2024 | 9.75 | 10.00 | 9.00 | 9.25 | 9.25 | 497,555 |
| 01 Mar 2024 | 10.00 | 10.00 | 9.50 | 9.75 | 9.75 | 110,395 |
| 29 Feb 2024 | 10.00 | 10.50 | 9.65 | 10.00 | 10.00 | 354,764 |
| 28 Feb 2024 | 10.00 | 10.50 | 9.64 | 10.00 | 10.00 | 173,837 |
| 27 Feb 2024 | 10.00 | 10.20 | 9.50 | 10.00 | 10.00 | 621,473 |
| 26 Feb 2024 | 10.00 | 10.80 | 9.50 | 10.00 | 10.00 | 1,062,432 |
| 23 Feb 2024 | 10.00 | 10.50 | 9.50 | 10.00 | 10.00 | 184,408 |
| 22 Feb 2024 | 10.00 | 10.00 | 9.50 | 9.75 | 9.75 | 137,490 |
| 21 Feb 2024 | 9.75 | 10.00 | 9.50 | 9.75 | 9.75 | 425,875 |
| 20 Feb 2024 | 9.75 | 10.00 | 9.50 | 9.75 | 9.75 | 102,090 |
| 19 Feb 2024 | 10.00 | 10.00 | 9.50 | 9.75 | 9.75 | 255,469 |
| 16 Feb 2024 | 10.00 | 10.00 | 9.66 | 9.75 | 9.75 | 101,377 |
| 15 Feb 2024 | 10.25 | 10.50 | 9.50 | 9.75 | 9.75 | 134,268 |
| 14 Feb 2024 | 10.25 | 10.25 | 9.68 | 9.80 | 9.80 | 96,928 |
| 13 Feb 2024 | 10.00 | 10.74 | 10.00 | 10.25 | 10.25 | 1,098,080 |
| 12 Feb 2024 | 10.00 | 10.50 | 9.58 | 10.00 | 10.00 | 290,278 |
| 09 Feb 2024 | 9.50 | 10.38 | 9.00 | 10.00 | 10.00 | 881,954 |
| 08 Feb 2024 | 9.25 | 9.70 | 9.00 | 9.50 | 9.50 | 642,679 |
| 07 Feb 2024 | 9.25 | 9.50 | 9.11 | 9.25 | 9.25 | 420,719 |
| 06 Feb 2024 | 9.50 | 10.00 | 9.00 | 9.25 | 9.25 | 338,616 |
| 05 Feb 2024 | 9.25 | 10.00 | 9.19 | 9.70 | 9.70 | 1,109,842 |
| 02 Feb 2024 | 9.00 | 9.50 | 8.55 | 9.25 | 9.25 | 764,133 |
| 01 Feb 2024 | 9.50 | 9.50 | 8.32 | 9.00 | 9.00 | 1,038,361 |
| 31 Jan 2024 | 9.50 | 10.00 | 9.00 | 9.50 | 9.50 | 381,766 |
| 30 Jan 2024 | 10.00 | 10.50 | 8.50 | 9.50 | 9.50 | 4,075,729 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.