Mode Global Holdings PLC (MODE.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 02:28PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 July 2022 | 5.88 | 6.00 | 5.60 | 5.88 | 5.88 | 241,537 |
| 30 June 2022 | 6.63 | 6.50 | 5.50 | 5.88 | 5.88 | 720,973 |
| 29 June 2022 | 7.13 | 6.75 | 6.25 | 6.63 | 6.63 | 431,595 |
| 28 June 2022 | 8.25 | 8.11 | 7.03 | 7.13 | 7.13 | 1,237,754 |
| 27 June 2022 | 8.00 | 8.50 | 7.80 | 8.25 | 8.25 | 195,041 |
| 24 June 2022 | 8.13 | 8.41 | 7.80 | 8.00 | 8.00 | 228,589 |
| 23 June 2022 | 8.13 | 8.29 | 7.88 | 8.13 | 8.13 | 217,370 |
| 22 June 2022 | 8.13 | 8.43 | 7.82 | 8.13 | 8.13 | 99,608 |
| 21 June 2022 | 7.75 | 8.50 | 7.66 | 8.13 | 8.13 | 167,772 |
| 20 June 2022 | 7.75 | 7.95 | 7.51 | 7.75 | 7.75 | 113,293 |
| 17 June 2022 | 8.38 | 8.63 | 7.85 | 8.59 | 8.59 | 246,212 |
| 16 June 2022 | 8.75 | 8.90 | 8.04 | 8.38 | 8.38 | 109,566 |
| 15 June 2022 | 9.25 | 9.25 | 8.50 | 8.75 | 8.75 | 233,046 |
| 14 June 2022 | 9.25 | 9.40 | 9.00 | 9.25 | 9.25 | 137,224 |
| 13 June 2022 | 9.65 | 9.51 | 9.00 | 9.25 | 9.25 | 253,532 |
| 10 June 2022 | 9.50 | 9.95 | 9.57 | 9.75 | 9.75 | 32,874 |
| 09 June 2022 | 9.65 | 10.00 | 9.30 | 9.65 | 9.65 | 157,325 |
| 08 June 2022 | 10.02 | 9.79 | 9.31 | 9.65 | 9.65 | 304,279 |
| 07 June 2022 | 10.25 | 10.38 | 9.57 | 10.02 | 10.02 | 202,960 |
| 06 June 2022 | 9.02 | 10.63 | 8.75 | 10.25 | 10.25 | 878,258 |
| 01 June 2022 | 9.35 | 10.00 | 8.81 | 9.02 | 9.02 | 212,755 |
| 31 May 2022 | 8.50 | 9.93 | 8.70 | 9.35 | 9.35 | 811,626 |
| 30 May 2022 | 8.55 | 9.19 | 8.32 | 8.50 | 8.50 | 545,692 |
| 27 May 2022 | 7.40 | 8.50 | 7.31 | 8.40 | 8.40 | 1,319,323 |
| 26 May 2022 | 7.05 | 7.80 | 6.24 | 7.40 | 7.40 | 1,022,488 |
| 25 May 2022 | 7.15 | 7.20 | 6.90 | 7.05 | 7.05 | 400,290 |
| 24 May 2022 | 7.75 | 7.88 | 7.00 | 7.15 | 7.15 | 1,407,747 |
| 23 May 2022 | 8.02 | 8.00 | 7.50 | 7.50 | 7.50 | 406,237 |
| 20 May 2022 | 8.25 | 8.25 | 7.85 | 8.02 | 8.02 | 110,693 |
| 19 May 2022 | 8.25 | 8.18 | 8.00 | 8.25 | 8.25 | 46,291 |
| 18 May 2022 | 8.25 | 8.20 | 8.00 | 8.25 | 8.25 | 17,330 |
| 17 May 2022 | 8.25 | 8.40 | 8.00 | 8.25 | 8.25 | 88,808 |
| 16 May 2022 | 8.25 | 8.50 | 8.00 | 8.25 | 8.25 | 230,709 |
| 13 May 2022 | 7.63 | 8.50 | 7.44 | 8.25 | 8.25 | 188,337 |
| 12 May 2022 | 8.20 | 8.25 | 7.38 | 7.38 | 7.38 | 651,337 |
| 11 May 2022 | 8.32 | 8.69 | 8.00 | 8.25 | 8.25 | 219,754 |
| 10 May 2022 | 8.25 | 8.69 | 8.00 | 8.38 | 8.38 | 351,961 |
| 09 May 2022 | 9.38 | 9.16 | 8.00 | 8.25 | 8.25 | 479,972 |
| 06 May 2022 | 9.35 | 10.45 | 9.00 | 9.38 | 9.38 | 1,141,487 |
| 05 May 2022 | 7.95 | 10.00 | 7.40 | 9.50 | 9.50 | 2,809,512 |
| 04 May 2022 | 9.35 | 9.40 | 7.61 | 7.80 | 7.80 | 1,566,721 |
| 03 May 2022 | 9.75 | 10.99 | 9.00 | 9.35 | 9.35 | 1,251,230 |
| 29 Apr 2022 | 10.40 | 10.50 | 9.35 | 9.65 | 9.65 | 521,306 |
| 28 Apr 2022 | 10.65 | 10.66 | 10.30 | 10.30 | 10.30 | 328,412 |
| 27 Apr 2022 | 10.75 | 10.77 | 10.50 | 10.65 | 10.65 | 246,025 |
| 26 Apr 2022 | 11.25 | 11.30 | 10.55 | 10.80 | 10.80 | 491,355 |
| 25 Apr 2022 | 11.40 | 11.47 | 11.00 | 11.25 | 11.25 | 87,872 |
| 22 Apr 2022 | 11.75 | 11.75 | 11.00 | 11.40 | 11.40 | 183,390 |
| 21 Apr 2022 | 12.25 | 12.20 | 11.50 | 11.75 | 11.75 | 75,288 |
| 20 Apr 2022 | 11.90 | 12.50 | 11.98 | 12.25 | 12.25 | 636,778 |
| 19 Apr 2022 | 12.80 | 13.00 | 11.25 | 11.90 | 11.90 | 222,258 |
| 14 Apr 2022 | 12.75 | 13.07 | 12.46 | 12.80 | 12.80 | 363,312 |
| 13 Apr 2022 | 14.10 | 13.77 | 12.55 | 13.00 | 13.00 | 864,422 |
| 12 Apr 2022 | 13.75 | 16.00 | 12.88 | 14.10 | 14.10 | 897,329 |
| 11 Apr 2022 | 13.75 | 13.85 | 13.12 | 13.75 | 13.75 | 121,914 |
| 08 Apr 2022 | 14.45 | 14.40 | 13.60 | 13.75 | 13.75 | 495,230 |
| 07 Apr 2022 | 14.75 | 14.75 | 14.10 | 14.20 | 14.20 | 115,897 |
| 06 Apr 2022 | 15.05 | 15.17 | 14.25 | 14.75 | 14.75 | 252,948 |
| 05 Apr 2022 | 14.25 | 15.40 | 14.00 | 15.05 | 15.05 | 332,439 |
| 04 Apr 2022 | 14.15 | 14.50 | 14.14 | 14.25 | 14.25 | 182,216 |
| 01 Apr 2022 | 15.00 | 15.70 | 14.14 | 14.15 | 14.15 | 622,140 |
| 31 Mar 2022 | 13.38 | 16.00 | 13.75 | 14.88 | 14.88 | 1,643,361 |
| 30 Mar 2022 | 12.63 | 14.50 | 12.65 | 13.38 | 13.38 | 779,081 |
| 29 Mar 2022 | 12.38 | 13.00 | 12.38 | 12.63 | 12.63 | 650,171 |
| 28 Mar 2022 | 12.75 | 13.90 | 12.00 | 12.38 | 12.38 | 1,163,457 |
| 25 Mar 2022 | 13.38 | 13.75 | 12.35 | 12.75 | 12.75 | 748,831 |
| 24 Mar 2022 | 10.75 | 13.75 | 10.66 | 13.38 | 13.38 | 1,584,365 |
| 23 Mar 2022 | 10.50 | 11.00 | 10.38 | 10.75 | 10.75 | 281,689 |
| 22 Mar 2022 | 8.75 | 11.00 | 8.63 | 10.50 | 10.50 | 2,113,563 |
| 21 Mar 2022 | 8.65 | 8.78 | 8.50 | 8.75 | 8.75 | 204,587 |
| 18 Mar 2022 | 8.65 | 8.80 | 8.56 | 8.65 | 8.65 | 70,953 |
| 17 Mar 2022 | 8.65 | 8.74 | 8.50 | 8.65 | 8.65 | 146,351 |
| 16 Mar 2022 | 8.80 | 8.80 | 8.56 | 8.65 | 8.65 | 195,658 |
| 15 Mar 2022 | 9.05 | 9.00 | 8.50 | 8.80 | 8.80 | 374,374 |
| 14 Mar 2022 | 9.15 | 9.50 | 8.80 | 9.05 | 9.05 | 322,141 |
| 11 Mar 2022 | 9.45 | 9.50 | 8.80 | 9.30 | 9.30 | 176,272 |
| 10 Mar 2022 | 9.40 | 9.42 | 9.05 | 9.45 | 9.45 | 99,935 |
| 09 Mar 2022 | 8.45 | 9.65 | 8.40 | 9.40 | 9.40 | 608,556 |
| 08 Mar 2022 | 8.45 | 8.61 | 8.30 | 8.45 | 8.45 | 541,541 |
| 07 Mar 2022 | 9.25 | 9.22 | 8.20 | 8.45 | 8.45 | 772,097 |
| 04 Mar 2022 | 9.75 | 9.70 | 9.00 | 9.25 | 9.25 | 506,147 |
| 03 Mar 2022 | 10.63 | 11.00 | 9.19 | 9.75 | 9.75 | 1,311,705 |
| 02 Mar 2022 | 11.13 | 11.20 | 10.29 | 10.63 | 10.63 | 1,127,124 |
| 01 Mar 2022 | 11.63 | 11.74 | 11.00 | 11.13 | 11.13 | 634,129 |
| 28 Feb 2022 | 11.88 | 12.25 | 11.25 | 11.63 | 11.63 | 777,177 |
| 25 Feb 2022 | 11.50 | 12.25 | 11.26 | 12.00 | 12.00 | 875,871 |
| 24 Feb 2022 | 12.00 | 12.30 | 11.26 | 11.38 | 11.38 | 558,368 |
| 23 Feb 2022 | 12.25 | 13.00 | 12.00 | 12.00 | 12.00 | 245,497 |
| 22 Feb 2022 | 12.50 | 13.35 | 12.06 | 12.25 | 12.25 | 480,899 |
| 21 Feb 2022 | 12.25 | 13.20 | 12.04 | 13.00 | 13.00 | 1,032,245 |
| 18 Feb 2022 | 12.25 | 12.50 | 12.05 | 12.25 | 12.25 | 378,036 |
| 17 Feb 2022 | 12.88 | 13.25 | 12.07 | 12.20 | 12.20 | 776,329 |
| 16 Feb 2022 | 13.00 | 13.01 | 12.75 | 12.88 | 12.88 | 349,685 |
| 15 Feb 2022 | 13.13 | 13.50 | 12.55 | 13.00 | 13.00 | 702,892 |
| 14 Feb 2022 | 13.75 | 13.75 | 12.65 | 13.13 | 13.13 | 710,198 |
| 11 Feb 2022 | 13.50 | 14.40 | 13.70 | 13.75 | 13.75 | 897,075 |
| 10 Feb 2022 | 13.75 | 14.00 | 13.25 | 13.50 | 13.50 | 214,017 |
| 09 Feb 2022 | 13.88 | 14.50 | 13.50 | 13.75 | 13.75 | 1,010,606 |
| 08 Feb 2022 | 13.88 | 14.25 | 13.75 | 13.88 | 13.88 | 734,917 |
| 07 Feb 2022 | 14.13 | 15.50 | 13.63 | 13.80 | 13.80 | 3,584,176 |
| *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.
