Made Tech Group Plc (MTEC.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 03:24PM BST. Market open.
Time period:
28 June 2023 - 28 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 June 2024 | 16.93 | 18.44 | 16.00 | 17.33 | 17.33 | 1,796,305 |
| 27 June 2024 | 15.25 | 17.50 | 15.13 | 17.00 | 17.00 | 3,428,221 |
| 26 June 2024 | 15.00 | 14.50 | 14.50 | 14.75 | 14.75 | 1,350 |
| 25 June 2024 | 15.25 | 15.50 | 14.60 | 14.75 | 14.75 | 230,191 |
| 24 June 2024 | 15.25 | 15.50 | 15.00 | 15.25 | 15.25 | 8,361 |
| 21 June 2024 | 15.25 | 15.06 | 15.06 | 15.25 | 15.25 | 3,188 |
| 20 June 2024 | 15.25 | 15.50 | 14.70 | 15.25 | 15.25 | 94,273 |
| 19 June 2024 | 15.50 | 16.00 | 15.10 | 15.25 | 15.25 | 17,864 |
| 18 June 2024 | 16.00 | 16.50 | 15.50 | 15.50 | 15.50 | 186,482 |
| 17 June 2024 | 16.00 | 15.72 | 15.55 | 16.00 | 16.00 | 37,213 |
| 14 June 2024 | 16.00 | 16.50 | 15.50 | 16.00 | 16.00 | 186,462 |
| 13 June 2024 | 16.00 | 16.40 | 15.79 | 16.00 | 16.00 | 133,294 |
| 12 June 2024 | 15.75 | 16.00 | 15.90 | 16.00 | 16.00 | 55,489 |
| 11 June 2024 | 15.75 | 15.90 | 15.85 | 15.75 | 15.75 | 152,580 |
| 10 June 2024 | 15.75 | 16.00 | 15.50 | 15.75 | 15.75 | 55,692 |
| 07 June 2024 | 15.75 | 16.00 | 15.50 | 15.75 | 15.75 | 3,201 |
| 06 June 2024 | 15.38 | 15.75 | 15.30 | 15.75 | 15.75 | 239,375 |
| 05 June 2024 | 15.75 | 15.75 | 15.37 | 15.38 | 15.38 | 66,012 |
| 04 June 2024 | 16.00 | 16.50 | 15.55 | 15.75 | 15.75 | 379,885 |
| 03 June 2024 | 16.00 | 16.50 | 15.71 | 16.00 | 16.00 | 127,056 |
| 31 May 2024 | 16.00 | 16.15 | 15.50 | 16.00 | 16.00 | 435,086 |
| 30 May 2024 | 16.25 | 16.50 | 15.50 | 16.00 | 16.00 | 146,666 |
| 29 May 2024 | 16.50 | 16.44 | 16.00 | 16.25 | 16.25 | 231,470 |
| 28 May 2024 | 16.50 | 16.89 | 16.00 | 16.50 | 16.50 | 8,698 |
| 24 May 2024 | 16.25 | 16.75 | 16.42 | 16.50 | 16.50 | 154,615 |
| 23 May 2024 | 17.00 | 17.50 | 16.00 | 16.25 | 16.25 | 269,094 |
| 22 May 2024 | 17.25 | 17.30 | 16.50 | 17.00 | 17.00 | 1,805,251 |
| 21 May 2024 | 17.25 | 17.50 | 17.00 | 17.25 | 17.25 | 248,174 |
| 20 May 2024 | 17.25 | 17.50 | 17.00 | 17.25 | 17.25 | 756,973 |
| 17 May 2024 | 17.00 | 17.50 | 17.00 | 17.25 | 17.25 | 566,315 |
| 16 May 2024 | 16.50 | 17.50 | 16.00 | 17.00 | 17.00 | 199,310 |
| 15 May 2024 | 16.50 | 17.00 | 16.00 | 16.50 | 16.50 | 430,077 |
| 14 May 2024 | 16.25 | 16.25 | 16.00 | 16.25 | 16.25 | 790,790 |
| 13 May 2024 | 16.00 | 16.50 | 15.50 | 16.25 | 16.25 | 456,295 |
| 10 May 2024 | 16.25 | 16.30 | 15.64 | 16.00 | 16.00 | 281,155 |
| 09 May 2024 | 16.25 | 16.50 | 16.00 | 16.25 | 16.25 | 586,126 |
| 08 May 2024 | 15.50 | 17.40 | 15.50 | 16.25 | 16.25 | 2,536,702 |
| 07 May 2024 | 14.50 | 16.00 | 14.00 | 15.50 | 15.50 | 961,472 |
| 03 May 2024 | 15.00 | 15.30 | 14.13 | 14.25 | 14.25 | 592,555 |
| 02 May 2024 | 15.50 | 16.00 | 14.66 | 15.00 | 15.00 | 298,441 |
| 01 May 2024 | 14.25 | 15.90 | 13.77 | 15.50 | 15.50 | 1,775,847 |
| 30 Apr 2024 | 14.00 | 14.50 | 13.50 | 14.25 | 14.25 | 860,054 |
| 29 Apr 2024 | 13.50 | 14.20 | 13.00 | 14.00 | 14.00 | 299,542 |
| 26 Apr 2024 | 13.25 | 14.00 | 13.00 | 13.50 | 13.50 | 442,369 |
| 25 Apr 2024 | 12.77 | 13.44 | 12.50 | 13.25 | 13.25 | 490,331 |
| 24 Apr 2024 | 13.00 | 13.50 | 12.00 | 12.77 | 12.77 | 700,304 |
| 23 Apr 2024 | 14.00 | 14.00 | 12.50 | 13.10 | 13.10 | 1,994,910 |
| 22 Apr 2024 | 10.75 | 14.50 | 11.00 | 14.50 | 14.50 | 8,790,718 |
| 19 Apr 2024 | 9.25 | 9.50 | 8.98 | 9.25 | 9.25 | 90,710 |
| 18 Apr 2024 | 9.25 | 9.36 | 9.02 | 9.25 | 9.25 | 27,236 |
| 17 Apr 2024 | 9.25 | 9.39 | 9.07 | 9.25 | 9.25 | 131,025 |
| 16 Apr 2024 | 9.50 | 10.00 | 9.10 | 9.25 | 9.25 | 110,200 |
| 15 Apr 2024 | 9.50 | 9.67 | 9.11 | 9.50 | 9.50 | 41,249 |
| 12 Apr 2024 | 9.50 | 10.00 | 9.10 | 9.50 | 9.50 | 255,508 |
| 11 Apr 2024 | 9.25 | 10.00 | 9.11 | 9.50 | 9.50 | 340,329 |
| 10 Apr 2024 | 9.00 | 9.66 | 8.69 | 9.25 | 9.25 | 858,154 |
| 09 Apr 2024 | 9.00 | 9.50 | 8.50 | 9.00 | 9.00 | 438,631 |
| 08 Apr 2024 | 9.00 | 9.50 | 8.50 | 9.00 | 9.00 | 148,533 |
| 05 Apr 2024 | 9.00 | 9.50 | 8.50 | 9.00 | 9.00 | 140,748 |
| 04 Apr 2024 | 9.00 | 8.55 | 8.55 | 9.00 | 9.00 | 40,901 |
| 03 Apr 2024 | 9.00 | 9.50 | 8.50 | 9.00 | 9.00 | 87,260 |
| 02 Apr 2024 | 8.25 | 9.20 | 8.20 | 9.00 | 9.00 | 818,924 |
| 28 Mar 2024 | 8.25 | 8.50 | 8.22 | 8.25 | 8.25 | 469,633 |
| 27 Mar 2024 | 8.25 | 8.35 | 8.10 | 8.25 | 8.25 | 815,736 |
| 26 Mar 2024 | 8.50 | 9.00 | 8.00 | 8.25 | 8.25 | 492,763 |
| 25 Mar 2024 | 8.25 | 8.50 | 8.00 | 8.50 | 8.50 | 132,230 |
| 22 Mar 2024 | 8.75 | 8.50 | 8.19 | 8.25 | 8.25 | 406,135 |
| 21 Mar 2024 | 8.75 | 8.73 | 8.50 | 8.75 | 8.75 | 233,655 |
| 20 Mar 2024 | 8.75 | 9.00 | 8.50 | 9.00 | 9.00 | 179,374 |
| 19 Mar 2024 | 8.75 | 9.00 | 8.50 | 8.75 | 8.75 | 85,962 |
| 18 Mar 2024 | 8.75 | 9.00 | 8.58 | 8.75 | 8.75 | 140,907 |
| 15 Mar 2024 | 8.75 | 9.00 | 8.71 | 8.75 | 8.75 | 2,512 |
| 14 Mar 2024 | 8.75 | 9.00 | 8.50 | 8.75 | 8.75 | 76,846 |
| 13 Mar 2024 | 8.75 | 9.35 | 8.73 | 8.75 | 8.75 | 212,402 |
| 12 Mar 2024 | 9.10 | 9.01 | 8.66 | 8.75 | 8.75 | 373,522 |
| 11 Mar 2024 | 9.25 | 9.20 | 9.00 | 9.10 | 9.10 | 136,556 |
| 08 Mar 2024 | 9.25 | 9.50 | 9.20 | 9.25 | 9.25 | 57,034 |
| 07 Mar 2024 | 9.25 | 9.40 | 9.03 | 9.25 | 9.25 | 252,014 |
| 06 Mar 2024 | 9.25 | 9.50 | 9.22 | 9.25 | 9.25 | 207,729 |
| 05 Mar 2024 | 9.25 | 9.48 | 9.00 | 9.25 | 9.25 | 158,703 |
| 04 Mar 2024 | 10.00 | 10.50 | 9.16 | 9.25 | 9.25 | 477,864 |
| 01 Mar 2024 | 10.00 | 10.50 | 8.90 | 10.00 | 10.00 | 1,360,944 |
| 29 Feb 2024 | 10.00 | 10.50 | 9.76 | 10.00 | 10.00 | 490,690 |
| 28 Feb 2024 | 9.75 | 11.00 | 9.50 | 10.00 | 10.00 | 3,666,017 |
| 27 Feb 2024 | 8.50 | 10.00 | 8.44 | 9.75 | 9.75 | 25,871,838 |
| 26 Feb 2024 | 8.50 | 9.24 | 8.16 | 8.70 | 8.70 | 2,087,916 |
| 23 Feb 2024 | 8.50 | 8.97 | 8.32 | 8.75 | 8.75 | 1,296,054 |
| 22 Feb 2024 | 8.25 | 9.38 | 8.00 | 8.75 | 8.75 | 2,587,745 |
| 21 Feb 2024 | 9.00 | 8.94 | 8.21 | 8.50 | 8.50 | 699,596 |
| 20 Feb 2024 | 9.25 | 9.50 | 8.80 | 9.00 | 9.00 | 287,313 |
| 19 Feb 2024 | 9.25 | 9.50 | 9.00 | 9.25 | 9.25 | 130,466 |
| 16 Feb 2024 | 9.25 | 9.30 | 9.05 | 9.25 | 9.25 | 152,856 |
| 15 Feb 2024 | 9.25 | 9.39 | 9.13 | 9.25 | 9.25 | 114,897 |
| 14 Feb 2024 | 9.25 | 9.50 | 9.10 | 9.25 | 9.25 | 74,423 |
| 13 Feb 2024 | 9.25 | 9.50 | 9.27 | 9.25 | 9.25 | 346,225 |
| 12 Feb 2024 | 9.25 | 10.00 | 9.00 | 9.25 | 9.25 | 685,668 |
| 09 Feb 2024 | 9.50 | 10.00 | 8.75 | 9.25 | 9.25 | 445,357 |
| 08 Feb 2024 | 9.50 | 10.00 | 9.00 | 9.50 | 9.50 | 134,232 |
| 07 Feb 2024 | 9.50 | 9.58 | 9.00 | 9.50 | 9.50 | 125,927 |
| 06 Feb 2024 | 9.50 | 10.00 | 9.00 | 9.50 | 9.50 | 383,202 |
| *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.