Mode Global Holdings PLC (MODE.L)
LSE - LSE Delayed price. Currency in GBp
Add to watchlist
As of 02:17PM GMT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in GBp
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Jan 2022 | 15.19 | 15.50 | 14.75 | 14.80 | 14.80 | 87,107 |
| 24 Jan 2022 | 16.13 | 16.00 | 14.55 | 15.00 | 15.00 | 496,364 |
| 21 Jan 2022 | 16.38 | 16.50 | 15.00 | 16.13 | 16.13 | 310,325 |
| 20 Jan 2022 | 16.25 | 17.00 | 16.00 | 16.38 | 16.38 | 762,317 |
| 19 Jan 2022 | 17.50 | 17.00 | 15.03 | 16.25 | 16.25 | 1,350,548 |
| 18 Jan 2022 | 19.25 | 19.33 | 17.76 | 17.88 | 17.88 | 452,894 |
| 17 Jan 2022 | 19.25 | 19.45 | 19.06 | 19.25 | 19.25 | 559,287 |
| 14 Jan 2022 | 19.38 | 19.90 | 19.05 | 19.25 | 19.25 | 652,839 |
| 13 Jan 2022 | 16.88 | 20.00 | 16.90 | 19.38 | 19.38 | 1,749,509 |
| 12 Jan 2022 | 16.25 | 17.88 | 16.40 | 17.15 | 17.15 | 1,032,797 |
| 11 Jan 2022 | 18.25 | 18.00 | 16.50 | 16.25 | 16.25 | 441,011 |
| 10 Jan 2022 | 19.25 | 19.24 | 18.00 | 18.25 | 18.25 | 251,883 |
| 07 Jan 2022 | 19.25 | 19.40 | 18.50 | 19.25 | 19.25 | 133,788 |
| 06 Jan 2022 | 19.75 | 19.75 | 19.00 | 19.00 | 19.00 | 242,834 |
| 05 Jan 2022 | 21.25 | 21.05 | 19.55 | 19.75 | 19.75 | 422,564 |
| 04 Jan 2022 | 22.25 | 22.40 | 21.00 | 21.25 | 21.25 | 197,645 |
| 31 Dec 2021 | 23.00 | 24.00 | 21.78 | 22.25 | 22.25 | 205,952 |
| 30 Dec 2021 | 22.00 | 24.00 | 21.72 | 23.00 | 23.00 | 100,479 |
| 29 Dec 2021 | 22.00 | 23.00 | 21.20 | 22.00 | 22.00 | 117,326 |
| 24 Dec 2021 | 22.00 | 22.90 | 21.64 | 22.00 | 22.00 | 68,583 |
| 23 Dec 2021 | 22.00 | 22.30 | 21.32 | 22.00 | 22.00 | 118,416 |
| 22 Dec 2021 | 22.00 | 23.09 | 21.60 | 22.60 | 22.60 | 306,738 |
| 21 Dec 2021 | 19.25 | 23.00 | 19.00 | 22.00 | 22.00 | 425,855 |
| 20 Dec 2021 | 19.50 | 19.98 | 19.10 | 19.25 | 19.25 | 141,481 |
| 17 Dec 2021 | 19.50 | 20.00 | 18.00 | 19.50 | 19.50 | 471,154 |
| 16 Dec 2021 | 21.00 | 21.05 | 18.55 | 19.50 | 19.50 | 477,377 |
| 15 Dec 2021 | 20.25 | 22.00 | 20.00 | 21.00 | 21.00 | 149,677 |
| 14 Dec 2021 | 21.50 | 22.00 | 20.00 | 20.25 | 20.25 | 390,369 |
| 13 Dec 2021 | 22.75 | 23.70 | 20.67 | 23.70 | 23.70 | 179,012 |
| 10 Dec 2021 | 21.25 | 24.00 | 21.13 | 23.10 | 23.10 | 743,513 |
| 09 Dec 2021 | 22.50 | 22.86 | 20.50 | 22.00 | 22.00 | 465,288 |
| 08 Dec 2021 | 23.25 | 23.14 | 22.00 | 22.50 | 22.50 | 288,234 |
| 07 Dec 2021 | 23.50 | 23.85 | 23.00 | 23.25 | 23.25 | 168,643 |
| 06 Dec 2021 | 25.50 | 25.75 | 23.50 | 23.70 | 23.70 | 325,639 |
| 03 Dec 2021 | 26.50 | 26.75 | 26.00 | 26.25 | 26.25 | 444,859 |
| 02 Dec 2021 | 24.50 | 26.50 | 24.25 | 26.50 | 26.50 | 795,295 |
| 01 Dec 2021 | 25.25 | 25.50 | 24.00 | 25.00 | 25.00 | 692,127 |
| 30 Nov 2021 | 26.25 | 26.00 | 25.00 | 25.25 | 25.25 | 451,940 |
| 29 Nov 2021 | 27.25 | 28.00 | 25.00 | 25.00 | 25.00 | 714,342 |
| 26 Nov 2021 | 30.50 | 30.25 | 26.00 | 27.30 | 27.30 | 648,838 |
| 25 Nov 2021 | 31.50 | 32.00 | 29.50 | 30.50 | 30.50 | 105,300 |
| 24 Nov 2021 | 31.50 | 31.70 | 30.65 | 31.50 | 31.50 | 101,479 |
| 23 Nov 2021 | 31.50 | 32.00 | 29.00 | 31.00 | 31.00 | 655,941 |
| 22 Nov 2021 | 34.50 | 35.00 | 30.14 | 31.50 | 31.50 | 651,296 |
| 19 Nov 2021 | 36.00 | 41.00 | 32.00 | 35.00 | 35.00 | 1,480,028 |
| 18 Nov 2021 | 40.00 | 44.60 | 39.00 | 40.00 | 40.00 | 2,641,777 |
| 17 Nov 2021 | 33.50 | 39.00 | 33.26 | 37.90 | 37.90 | 856,545 |
| 16 Nov 2021 | 33.50 | 34.00 | 33.00 | 33.50 | 33.50 | 120,927 |
| 15 Nov 2021 | 33.25 | 34.00 | 33.00 | 33.70 | 33.70 | 234,278 |
| 12 Nov 2021 | 33.75 | 34.30 | 33.00 | 33.00 | 33.00 | 309,917 |
| 11 Nov 2021 | 32.75 | 34.41 | 32.50 | 33.50 | 33.50 | 593,083 |
| 10 Nov 2021 | 32.50 | 33.00 | 31.50 | 32.25 | 32.25 | 108,328 |
| 09 Nov 2021 | 32.00 | 34.50 | 31.00 | 32.50 | 32.50 | 1,200,496 |
| 08 Nov 2021 | 32.00 | 32.75 | 30.65 | 31.20 | 31.20 | 690,918 |
| 05 Nov 2021 | 33.50 | 33.65 | 31.00 | 32.00 | 32.00 | 1,046,168 |
| 04 Nov 2021 | 34.50 | 34.45 | 33.00 | 33.50 | 33.50 | 276,994 |
| 03 Nov 2021 | 34.50 | 34.54 | 34.00 | 34.50 | 34.50 | 427,782 |
| 02 Nov 2021 | 37.75 | 38.50 | 33.75 | 34.00 | 34.00 | 975,775 |
| 01 Nov 2021 | 38.00 | 38.95 | 36.50 | 37.00 | 37.00 | 189,629 |
| 29 Oct 2021 | 38.50 | 38.95 | 37.20 | 38.00 | 38.00 | 122,702 |
| 28 Oct 2021 | 38.00 | 39.00 | 37.44 | 38.50 | 38.50 | 186,455 |
| 27 Oct 2021 | 39.50 | 39.50 | 37.25 | 38.00 | 38.00 | 220,930 |
| 26 Oct 2021 | 40.50 | 41.00 | 38.00 | 39.00 | 39.00 | 510,731 |
| 25 Oct 2021 | 41.00 | 42.00 | 39.60 | 40.50 | 40.50 | 287,119 |
| 22 Oct 2021 | 41.00 | 41.93 | 40.19 | 41.00 | 41.00 | 182,707 |
| 21 Oct 2021 | 41.00 | 42.00 | 40.00 | 40.00 | 40.00 | 158,603 |
| 20 Oct 2021 | 41.75 | 42.90 | 40.00 | 40.90 | 40.90 | 190,115 |
| 19 Oct 2021 | 41.75 | 42.90 | 41.60 | 41.75 | 41.75 | 236,892 |
| 18 Oct 2021 | 37.75 | 42.50 | 37.00 | 41.75 | 41.75 | 353,570 |
| 15 Oct 2021 | 38.50 | 38.60 | 37.00 | 38.50 | 38.50 | 334,415 |
| 14 Oct 2021 | 39.00 | 39.50 | 37.40 | 38.50 | 38.50 | 134,095 |
| 13 Oct 2021 | 42.50 | 42.49 | 38.15 | 39.00 | 39.00 | 257,409 |
| 12 Oct 2021 | 43.00 | 44.00 | 42.00 | 42.00 | 42.00 | 530,666 |
| 11 Oct 2021 | 42.50 | 43.07 | 42.26 | 42.50 | 42.50 | 277,657 |
| 08 Oct 2021 | 42.25 | 43.00 | 41.60 | 42.50 | 42.50 | 377,645 |
| 07 Oct 2021 | 42.50 | 42.60 | 41.50 | 42.25 | 42.25 | 344,131 |
| 06 Oct 2021 | 43.50 | 44.00 | 41.00 | 42.00 | 42.00 | 430,191 |
| 05 Oct 2021 | 42.50 | 44.00 | 42.50 | 43.50 | 43.50 | 722,662 |
| 04 Oct 2021 | 41.50 | 43.00 | 41.15 | 42.50 | 42.50 | 408,818 |
| 01 Oct 2021 | 40.00 | 43.49 | 38.50 | 43.00 | 43.00 | 734,270 |
| 30 Sept 2021 | 37.50 | 41.00 | 37.50 | 40.00 | 40.00 | 932,432 |
| 29 Sept 2021 | 37.25 | 38.50 | 36.00 | 37.50 | 37.50 | 472,174 |
| 28 Sept 2021 | 38.00 | 39.00 | 36.00 | 37.25 | 37.25 | 914,746 |
| 27 Sept 2021 | 38.75 | 39.00 | 36.13 | 37.50 | 37.50 | 274,917 |
| 24 Sept 2021 | 36.50 | 39.70 | 36.14 | 38.00 | 38.00 | 612,756 |
| 23 Sept 2021 | 36.50 | 37.00 | 33.03 | 36.50 | 36.50 | 724,235 |
| 22 Sept 2021 | 36.50 | 37.50 | 36.00 | 36.50 | 36.50 | 94,016 |
| 21 Sept 2021 | 38.25 | 38.22 | 35.79 | 36.50 | 36.50 | 231,835 |
| 20 Sept 2021 | 39.50 | 40.00 | 37.15 | 38.25 | 38.25 | 256,598 |
| 17 Sept 2021 | 38.75 | 40.00 | 38.00 | 39.50 | 39.50 | 317,126 |
| 16 Sept 2021 | 39.50 | 39.90 | 38.00 | 39.25 | 39.25 | 129,903 |
| 15 Sept 2021 | 39.00 | 41.00 | 38.65 | 39.50 | 39.50 | 347,103 |
| 14 Sept 2021 | 39.50 | 39.75 | 38.00 | 38.50 | 38.50 | 443,712 |
| 13 Sept 2021 | 39.50 | 40.69 | 39.05 | 39.50 | 39.50 | 246,750 |
| 10 Sept 2021 | 0.41 | 0.41 | 0.39 | 0.41 | 0.41 | 439,055 |
| 09 Sept 2021 | 0.41 | 0.41 | 0.40 | 0.40 | 0.40 | 287,118 |
| 08 Sept 2021 | 42.50 | 42.40 | 40.00 | 41.00 | 41.00 | 291,519 |
| 07 Sept 2021 | 42.50 | 43.00 | 41.00 | 43.00 | 43.00 | 122,604 |
| 06 Sept 2021 | 42.50 | 43.00 | 41.00 | 41.20 | 41.20 | 205,786 |
| 03 Sept 2021 | 43.50 | 44.60 | 42.00 | 42.50 | 42.50 | 185,758 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
