Australia markets closed

Mode Global Holdings PLC (MODE.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
14.80-0.20 (-1.33%)
As of 02:17PM GMT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
25 Jan 202215.1915.5014.7514.8014.8087,107
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
29 Dec 202122.0023.0021.2022.0022.00117,326
24 Dec 202122.0022.9021.6422.0022.0068,583
23 Dec 202122.0022.3021.3222.0022.00118,416
22 Dec 202122.0023.0921.6022.6022.60306,738
21 Dec 202119.2523.0019.0022.0022.00425,855
20 Dec 202119.5019.9819.1019.2519.25141,481
17 Dec 202119.5020.0018.0019.5019.50471,154
16 Dec 202121.0021.0518.5519.5019.50477,377
15 Dec 202120.2522.0020.0021.0021.00149,677
14 Dec 202121.5022.0020.0020.2520.25390,369
13 Dec 202122.7523.7020.6723.7023.70179,012
10 Dec 202121.2524.0021.1323.1023.10743,513
09 Dec 202122.5022.8620.5022.0022.00465,288
08 Dec 202123.2523.1422.0022.5022.50288,234
07 Dec 202123.5023.8523.0023.2523.25168,643
06 Dec 202125.5025.7523.5023.7023.70325,639
03 Dec 202126.5026.7526.0026.2526.25444,859
02 Dec 202124.5026.5024.2526.5026.50795,295
01 Dec 202125.2525.5024.0025.0025.00692,127
30 Nov 202126.2526.0025.0025.2525.25451,940
29 Nov 202127.2528.0025.0025.0025.00714,342
26 Nov 202130.5030.2526.0027.3027.30648,838
25 Nov 202131.5032.0029.5030.5030.50105,300
24 Nov 202131.5031.7030.6531.5031.50101,479
23 Nov 202131.5032.0029.0031.0031.00655,941
22 Nov 202134.5035.0030.1431.5031.50651,296
19 Nov 202136.0041.0032.0035.0035.001,480,028
18 Nov 202140.0044.6039.0040.0040.002,641,777
17 Nov 202133.5039.0033.2637.9037.90856,545
16 Nov 202133.5034.0033.0033.5033.50120,927
15 Nov 202133.2534.0033.0033.7033.70234,278
12 Nov 202133.7534.3033.0033.0033.00309,917
11 Nov 202132.7534.4132.5033.5033.50593,083
10 Nov 202132.5033.0031.5032.2532.25108,328
09 Nov 202132.0034.5031.0032.5032.501,200,496
08 Nov 202132.0032.7530.6531.2031.20690,918
05 Nov 202133.5033.6531.0032.0032.001,046,168
04 Nov 202134.5034.4533.0033.5033.50276,994
03 Nov 202134.5034.5434.0034.5034.50427,782
02 Nov 202137.7538.5033.7534.0034.00975,775
01 Nov 202138.0038.9536.5037.0037.00189,629
29 Oct 202138.5038.9537.2038.0038.00122,702
28 Oct 202138.0039.0037.4438.5038.50186,455
27 Oct 202139.5039.5037.2538.0038.00220,930
26 Oct 202140.5041.0038.0039.0039.00510,731
25 Oct 202141.0042.0039.6040.5040.50287,119
22 Oct 202141.0041.9340.1941.0041.00182,707
21 Oct 202141.0042.0040.0040.0040.00158,603
20 Oct 202141.7542.9040.0040.9040.90190,115
19 Oct 202141.7542.9041.6041.7541.75236,892
18 Oct 202137.7542.5037.0041.7541.75353,570
15 Oct 202138.5038.6037.0038.5038.50334,415
14 Oct 202139.0039.5037.4038.5038.50134,095
13 Oct 202142.5042.4938.1539.0039.00257,409
12 Oct 202143.0044.0042.0042.0042.00530,666
11 Oct 202142.5043.0742.2642.5042.50277,657
08 Oct 202142.2543.0041.6042.5042.50377,645
07 Oct 202142.5042.6041.5042.2542.25344,131
06 Oct 202143.5044.0041.0042.0042.00430,191
05 Oct 202142.5044.0042.5043.5043.50722,662
04 Oct 202141.5043.0041.1542.5042.50408,818
01 Oct 202140.0043.4938.5043.0043.00734,270
30 Sept 202137.5041.0037.5040.0040.00932,432
29 Sept 202137.2538.5036.0037.5037.50472,174
28 Sept 202138.0039.0036.0037.2537.25914,746
27 Sept 202138.7539.0036.1337.5037.50274,917
24 Sept 202136.5039.7036.1438.0038.00612,756
23 Sept 202136.5037.0033.0336.5036.50724,235
22 Sept 202136.5037.5036.0036.5036.5094,016
21 Sept 202138.2538.2235.7936.5036.50231,835
20 Sept 202139.5040.0037.1538.2538.25256,598
17 Sept 202138.7540.0038.0039.5039.50317,126
16 Sept 202139.5039.9038.0039.2539.25129,903
15 Sept 202139.0041.0038.6539.5039.50347,103
14 Sept 202139.5039.7538.0038.5038.50443,712
13 Sept 202139.5040.6939.0539.5039.50246,750
10 Sept 20210.410.410.390.410.41439,055
09 Sept 20210.410.410.400.400.40287,118
08 Sept 202142.5042.4040.0041.0041.00291,519
07 Sept 202142.5043.0041.0043.0043.00122,604
06 Sept 202142.5043.0041.0041.2041.20205,786
03 Sept 202143.5044.6042.0042.5042.50185,758
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...