Australia markets closed

Mode Global Holdings PLC (MODE.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
7.28-0.22 (-3.00%)
As of 12:19PM BST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
24 May 20227.887.887.007.287.28792,081
23 May 20228.028.007.507.507.50406,237
20 May 20228.258.257.858.028.02110,693
19 May 20228.258.188.008.258.2546,291
18 May 20228.258.208.008.258.2517,330
17 May 20228.258.408.008.258.2588,808
16 May 20228.258.508.008.258.25230,709
13 May 20227.638.507.448.258.25188,337
12 May 20228.208.257.387.387.38651,337
11 May 20228.328.698.008.258.25219,754
10 May 20228.258.698.008.388.38351,961
09 May 20229.389.168.008.258.25479,972
06 May 20229.3510.459.009.389.381,141,487
05 May 20227.9510.007.409.509.502,809,512
04 May 20229.359.407.617.807.801,566,721
03 May 20229.7510.999.009.359.351,251,230
29 Apr 202210.4010.509.359.659.65521,306
28 Apr 202210.6510.6610.3010.3010.30328,412
27 Apr 202210.7510.7710.5010.6510.65246,025
26 Apr 202211.2511.3010.5510.8010.80491,355
25 Apr 202211.4011.4711.0011.2511.2587,872
22 Apr 202211.7511.7511.0011.4011.40183,390
21 Apr 202212.2512.2011.5011.7511.7575,288
20 Apr 202211.9012.5011.9812.2512.25636,778
19 Apr 202212.8013.0011.2511.9011.90222,258
14 Apr 202212.7513.0712.4612.8012.80363,312
13 Apr 202214.1013.7712.5513.0013.00864,422
12 Apr 202213.7516.0012.8814.1014.10897,329
11 Apr 202213.7513.8513.1213.7513.75121,914
08 Apr 202214.4514.4013.6013.7513.75495,230
07 Apr 202214.7514.7514.1014.2014.20115,897
06 Apr 202215.0515.1714.2514.7514.75252,948
05 Apr 202214.2515.4014.0015.0515.05332,439
04 Apr 202214.1514.5014.1414.2514.25182,216
01 Apr 202215.0015.7014.1414.1514.15622,140
31 Mar 202213.3816.0013.7514.8814.881,643,361
30 Mar 202212.6314.5012.6513.3813.38779,081
29 Mar 202212.3813.0012.3812.6312.63650,171
28 Mar 202212.7513.9012.0012.3812.381,163,457
25 Mar 202213.3813.7512.3512.7512.75748,831
24 Mar 202210.7513.7510.6613.3813.381,584,365
23 Mar 202210.5011.0010.3810.7510.75281,689
22 Mar 20228.7511.008.6310.5010.502,113,563
21 Mar 20228.658.788.508.758.75204,587
18 Mar 20228.658.808.568.658.6570,953
17 Mar 20228.658.748.508.658.65146,351
16 Mar 20228.808.808.568.658.65195,658
15 Mar 20229.059.008.508.808.80374,374
14 Mar 20229.159.508.809.059.05322,141
11 Mar 20229.459.508.809.309.30176,272
10 Mar 20229.409.429.059.459.4599,935
09 Mar 20228.459.658.409.409.40608,556
08 Mar 20228.458.618.308.458.45541,541
07 Mar 20229.259.228.208.458.45772,097
04 Mar 20229.759.709.009.259.25506,147
03 Mar 202210.6311.009.199.759.751,311,705
02 Mar 202211.1311.2010.2910.6310.631,127,124
01 Mar 202211.6311.7411.0011.1311.13634,129
28 Feb 202211.8812.2511.2511.6311.63777,177
25 Feb 202211.5012.2511.2612.0012.00875,871
24 Feb 202212.0012.3011.2611.3811.38558,368
23 Feb 202212.2513.0012.0012.0012.00245,497
22 Feb 202212.5013.3512.0612.2512.25480,899
21 Feb 202212.2513.2012.0413.0013.001,032,245
18 Feb 202212.2512.5012.0512.2512.25378,036
17 Feb 202212.8813.2512.0712.2012.20776,329
16 Feb 202213.0013.0112.7512.8812.88349,685
15 Feb 202213.1313.5012.5513.0013.00702,892
14 Feb 202213.7513.7512.6513.1313.13710,198
11 Feb 202213.5014.4013.7013.7513.75897,075
10 Feb 202213.7514.0013.2513.5013.50214,017
09 Feb 202213.8814.5013.5013.7513.751,010,606
08 Feb 202213.8814.2513.7513.8813.88734,917
07 Feb 202214.1315.5013.6313.8013.803,584,176
04 Feb 202213.5014.2513.2514.1314.132,532,421
03 Feb 202213.8813.9412.6013.5013.501,802,119
02 Feb 202213.8814.5013.5013.8813.881,117,822
01 Feb 202214.3814.7513.7513.7513.75556,128
31 Jan 202213.6314.5013.5014.4014.40670,265
28 Jan 202214.3815.0013.0013.7513.751,918,135
27 Jan 202214.5016.0013.0014.3814.382,570,032
26 Jan 202215.0015.1514.2514.5014.50811,675
25 Jan 202215.0015.5014.7515.0015.00320,607
24 Jan 202216.1316.0014.5515.0015.00496,364
21 Jan 202216.3816.5015.0016.1316.13310,325
20 Jan 202216.2517.0016.0016.3816.38762,317
19 Jan 202217.5017.0015.0316.2516.251,350,548
18 Jan 202219.2519.3317.7617.8817.88452,894
17 Jan 202219.2519.4519.0619.2519.25559,287
14 Jan 202219.3819.9019.0519.2519.25652,839
13 Jan 202216.8820.0016.9019.3819.381,749,509
12 Jan 202216.2517.8816.4017.1517.151,032,797
11 Jan 202218.2518.0016.5016.2516.25441,011
10 Jan 202219.2519.2418.0018.2518.25251,883
07 Jan 202219.2519.4018.5019.2519.25133,788
06 Jan 202219.7519.7519.0019.0019.00242,834
05 Jan 202221.2521.0519.5519.7519.75422,564
04 Jan 202222.2522.4021.0021.2521.25197,645
31 Dec 202123.0024.0021.7822.2522.25205,952
30 Dec 202122.0024.0021.7223.0023.00100,479
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...