Made Tech Group Plc (MTEC.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:12PM BST
Time Period:
May 13, 2023 - May 13, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 10, 2024 | 16.25 | 16.30 | 15.64 | 16.00 | 16.00 | 281,155 |
| May 09, 2024 | 16.25 | 16.50 | 16.00 | 16.25 | 16.25 | 586,126 |
| May 08, 2024 | 15.50 | 17.40 | 15.50 | 16.25 | 16.25 | 2,536,702 |
| May 07, 2024 | 14.50 | 16.00 | 14.00 | 15.50 | 15.50 | 961,472 |
| May 03, 2024 | 15.00 | 15.30 | 14.13 | 14.25 | 14.25 | 592,555 |
| May 02, 2024 | 15.50 | 16.00 | 14.66 | 15.00 | 15.00 | 298,441 |
| May 01, 2024 | 14.25 | 15.90 | 13.77 | 15.50 | 15.50 | 1,775,847 |
| Apr 30, 2024 | 14.00 | 14.50 | 13.50 | 14.25 | 14.25 | 860,054 |
| Apr 29, 2024 | 13.50 | 14.20 | 13.00 | 14.00 | 14.00 | 299,542 |
| Apr 26, 2024 | 13.25 | 14.00 | 13.00 | 13.50 | 13.50 | 442,369 |
| Apr 25, 2024 | 12.77 | 13.44 | 12.50 | 13.25 | 13.25 | 490,331 |
| Apr 24, 2024 | 13.00 | 13.50 | 12.00 | 12.77 | 12.77 | 700,304 |
| Apr 23, 2024 | 14.00 | 14.00 | 12.50 | 13.10 | 13.10 | 1,994,910 |
| Apr 22, 2024 | 10.75 | 14.50 | 11.00 | 14.50 | 14.50 | 8,790,718 |
| Apr 19, 2024 | 9.25 | 9.50 | 8.98 | 9.25 | 9.25 | 90,710 |
| Apr 18, 2024 | 9.25 | 9.36 | 9.02 | 9.25 | 9.25 | 27,236 |
| Apr 17, 2024 | 9.25 | 9.39 | 9.07 | 9.25 | 9.25 | 131,025 |
| Apr 16, 2024 | 9.50 | 10.00 | 9.10 | 9.25 | 9.25 | 110,200 |
| Apr 15, 2024 | 9.50 | 9.67 | 9.11 | 9.50 | 9.50 | 41,249 |
| Apr 12, 2024 | 9.50 | 10.00 | 9.10 | 9.50 | 9.50 | 255,508 |
| Apr 11, 2024 | 9.25 | 10.00 | 9.11 | 9.50 | 9.50 | 340,329 |
| Apr 10, 2024 | 9.00 | 9.66 | 8.69 | 9.25 | 9.25 | 858,154 |
| Apr 09, 2024 | 9.00 | 9.50 | 8.50 | 9.00 | 9.00 | 438,631 |
| Apr 08, 2024 | 9.00 | 9.50 | 8.50 | 9.00 | 9.00 | 148,533 |
| Apr 05, 2024 | 9.00 | 9.50 | 8.50 | 9.00 | 9.00 | 140,748 |
| Apr 04, 2024 | 9.00 | 8.55 | 8.55 | 9.00 | 9.00 | 40,901 |
| Apr 03, 2024 | 9.00 | 9.50 | 8.50 | 9.00 | 9.00 | 87,260 |
| Apr 02, 2024 | 8.25 | 9.20 | 8.20 | 9.00 | 9.00 | 818,924 |
| Mar 28, 2024 | 8.25 | 8.50 | 8.22 | 8.25 | 8.25 | 469,633 |
| Mar 27, 2024 | 8.25 | 8.35 | 8.10 | 8.25 | 8.25 | 815,736 |
| Mar 26, 2024 | 8.50 | 9.00 | 8.00 | 8.25 | 8.25 | 492,763 |
| Mar 25, 2024 | 8.25 | 8.50 | 8.00 | 8.50 | 8.50 | 132,230 |
| Mar 22, 2024 | 8.75 | 8.50 | 8.19 | 8.25 | 8.25 | 406,135 |
| Mar 21, 2024 | 8.75 | 8.73 | 8.50 | 8.75 | 8.75 | 233,655 |
| Mar 20, 2024 | 8.75 | 9.00 | 8.50 | 9.00 | 9.00 | 179,374 |
| Mar 19, 2024 | 8.75 | 9.00 | 8.50 | 8.75 | 8.75 | 85,962 |
| Mar 18, 2024 | 8.75 | 9.00 | 8.58 | 8.75 | 8.75 | 140,907 |
| Mar 15, 2024 | 8.75 | 9.00 | 8.71 | 8.75 | 8.75 | 2,512 |
| Mar 14, 2024 | 8.75 | 9.00 | 8.50 | 8.75 | 8.75 | 76,846 |
| Mar 13, 2024 | 8.75 | 9.35 | 8.73 | 8.75 | 8.75 | 212,402 |
| Mar 12, 2024 | 9.10 | 9.01 | 8.66 | 8.75 | 8.75 | 373,522 |
| Mar 11, 2024 | 9.25 | 9.20 | 9.00 | 9.10 | 9.10 | 136,556 |
| Mar 08, 2024 | 9.25 | 9.50 | 9.20 | 9.25 | 9.25 | 57,034 |
| Mar 07, 2024 | 9.25 | 9.40 | 9.03 | 9.25 | 9.25 | 252,014 |
| Mar 06, 2024 | 9.25 | 9.50 | 9.22 | 9.25 | 9.25 | 207,729 |
| Mar 05, 2024 | 9.25 | 9.48 | 9.00 | 9.25 | 9.25 | 158,703 |
| Mar 04, 2024 | 10.00 | 10.50 | 9.16 | 9.25 | 9.25 | 477,864 |
| Mar 01, 2024 | 10.00 | 10.50 | 8.90 | 10.00 | 10.00 | 1,360,944 |
| Feb 29, 2024 | 10.00 | 10.50 | 9.76 | 10.00 | 10.00 | 490,690 |
| Feb 28, 2024 | 9.75 | 11.00 | 9.50 | 10.00 | 10.00 | 3,666,017 |
| Feb 27, 2024 | 8.50 | 10.00 | 8.44 | 9.75 | 9.75 | 25,871,838 |
| Feb 26, 2024 | 8.50 | 9.24 | 8.16 | 8.70 | 8.70 | 2,087,916 |
| Feb 23, 2024 | 8.50 | 8.97 | 8.32 | 8.75 | 8.75 | 1,296,054 |
| Feb 22, 2024 | 8.25 | 9.38 | 8.00 | 8.75 | 8.75 | 2,587,745 |
| Feb 21, 2024 | 9.00 | 8.94 | 8.21 | 8.50 | 8.50 | 699,596 |
| Feb 20, 2024 | 9.25 | 9.50 | 8.80 | 9.00 | 9.00 | 287,313 |
| Feb 19, 2024 | 9.25 | 9.50 | 9.00 | 9.25 | 9.25 | 130,466 |
| Feb 16, 2024 | 9.25 | 9.30 | 9.05 | 9.25 | 9.25 | 152,856 |
| Feb 15, 2024 | 9.25 | 9.39 | 9.13 | 9.25 | 9.25 | 114,897 |
| Feb 14, 2024 | 9.25 | 9.50 | 9.10 | 9.25 | 9.25 | 74,423 |
| Feb 13, 2024 | 9.25 | 9.50 | 9.27 | 9.25 | 9.25 | 346,225 |
| Feb 12, 2024 | 9.25 | 10.00 | 9.00 | 9.25 | 9.25 | 685,668 |
| Feb 09, 2024 | 9.50 | 10.00 | 8.75 | 9.25 | 9.25 | 445,357 |
| Feb 08, 2024 | 9.50 | 10.00 | 9.00 | 9.50 | 9.50 | 134,232 |
| Feb 07, 2024 | 9.50 | 9.58 | 9.00 | 9.50 | 9.50 | 125,927 |
| Feb 06, 2024 | 9.50 | 10.00 | 9.00 | 9.50 | 9.50 | 383,202 |
| Feb 05, 2024 | 9.25 | 10.00 | 9.00 | 9.50 | 9.50 | 959,547 |
| Feb 02, 2024 | 10.00 | 10.00 | 9.00 | 9.25 | 9.25 | 1,618,279 |
| Feb 01, 2024 | 11.50 | 11.00 | 9.50 | 10.00 | 10.00 | 4,983,057 |
| Jan 31, 2024 | 13.25 | 13.50 | 12.50 | 13.00 | 13.00 | 257,186 |
| Jan 30, 2024 | 13.25 | 13.36 | 13.16 | 13.25 | 13.25 | 179,963 |
| Jan 29, 2024 | 13.50 | 13.68 | 13.00 | 13.25 | 13.25 | 305,127 |
| Jan 26, 2024 | 14.25 | 14.50 | 13.25 | 13.50 | 13.50 | 374,119 |
| Jan 25, 2024 | 14.50 | 14.80 | 14.00 | 14.25 | 14.25 | 308,780 |
| Jan 24, 2024 | 13.50 | 14.89 | 13.37 | 14.50 | 14.50 | 1,234,068 |
| Jan 23, 2024 | 13.50 | 14.00 | 13.00 | 13.50 | 13.50 | 126,526 |
| Jan 22, 2024 | 13.75 | 14.00 | 13.00 | 13.50 | 13.50 | 93,828 |
| Jan 19, 2024 | 13.75 | 13.85 | 13.50 | 13.75 | 13.75 | 271,610 |
| Jan 18, 2024 | 14.00 | 14.24 | 13.50 | 13.75 | 13.75 | 338,853 |
| Jan 17, 2024 | 14.75 | 14.94 | 12.74 | 14.00 | 14.00 | 2,148,981 |
| Jan 16, 2024 | 13.75 | 15.00 | 13.50 | 14.50 | 14.50 | 717,958 |
| Jan 15, 2024 | 13.86 | 14.50 | 12.50 | 13.75 | 13.75 | 2,329,150 |
| Jan 12, 2024 | 12.25 | 12.50 | 12.00 | 12.38 | 12.38 | 238,471 |
| Jan 11, 2024 | 11.75 | 13.00 | 11.50 | 12.25 | 12.25 | 662,552 |
| Jan 10, 2024 | 12.25 | 12.50 | 11.75 | 11.88 | 11.88 | 102,753 |
| Jan 09, 2024 | 12.75 | 12.37 | 12.00 | 12.25 | 12.25 | 911,089 |
| Jan 08, 2024 | 13.25 | 14.00 | 12.00 | 12.50 | 12.50 | 1,687,111 |
| Jan 05, 2024 | 10.75 | 13.50 | 10.99 | 13.25 | 13.25 | 7,745,592 |
| Jan 04, 2024 | 10.75 | 10.95 | 10.69 | 10.75 | 10.75 | 476,960 |
| Jan 03, 2024 | 10.75 | 11.00 | 10.66 | 10.75 | 10.75 | 207,858 |
| Jan 02, 2024 | 10.75 | 11.00 | 10.73 | 10.75 | 10.75 | 78,361 |
| Dec 29, 2023 | 10.75 | 10.90 | 10.73 | 10.75 | 10.75 | 22,840 |
| Dec 28, 2023 | 10.75 | 11.00 | 10.50 | 10.75 | 10.75 | 94,122 |
| Dec 27, 2023 | 11.00 | 11.00 | 10.89 | 10.75 | 10.75 | 487,968 |
| Dec 22, 2023 | 11.00 | 11.46 | 10.95 | 11.00 | 11.00 | 55,041 |
| Dec 21, 2023 | 11.00 | 11.50 | 10.86 | 11.00 | 11.00 | 1,300,263 |
| Dec 20, 2023 | 11.00 | 11.10 | 10.86 | 11.00 | 11.00 | 273,216 |
| Dec 19, 2023 | 11.00 | 11.50 | 10.85 | 11.00 | 11.00 | 733,802 |
| Dec 18, 2023 | 9.75 | 11.75 | 10.00 | 11.00 | 11.00 | 1,338,022 |
| Dec 15, 2023 | 9.75 | 10.00 | 9.77 | 9.75 | 9.75 | 681,128 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.