UK markets open in 2 hours 43 minutes

Magnite, Inc. (0A99.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
9.09+0.28 (+3.24%)
At close: 07:04PM BST
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 20248.879.158.839.099.09328
23 Apr 20248.788.858.668.818.812,860
22 Apr 20248.618.688.388.688.68299
19 Apr 20248.588.848.468.528.521,399
18 Apr 20248.558.688.538.638.63495
17 Apr 20248.738.868.688.708.70525
16 Apr 20248.678.818.588.698.694,799
15 Apr 20249.149.148.958.958.95177
12 Apr 20249.279.339.169.189.182,605
11 Apr 20249.609.609.449.539.5331,030
10 Apr 20249.509.819.359.509.501,598
09 Apr 20249.7710.109.729.939.93397
08 Apr 20249.7010.019.669.899.891,049
05 Apr 20249.839.929.719.779.77696
04 Apr 202410.0710.219.999.999.993,304
03 Apr 202410.0210.0510.0210.0510.051,025
02 Apr 202410.1910.259.8910.1310.131,971
28 Mar 202410.4510.9210.3510.7110.71972
27 Mar 202410.5010.5910.2510.3110.31914
26 Mar 202410.5610.9510.5610.6510.651,567
25 Mar 202410.5510.5510.2710.2710.271,526
22 Mar 202410.6210.6610.4810.4810.48410
21 Mar 202411.0211.0210.4810.4810.481,072
20 Mar 202411.2611.3710.4410.7010.704,217
19 Mar 202411.1411.3811.0611.3511.35388
18 Mar 202411.3711.3711.1011.2811.2823,866
15 Mar 202411.3011.3111.1111.2611.2622,855
14 Mar 202411.5211.6011.1011.2811.282,671
13 Mar 202411.3011.6911.2511.5211.5211,044
12 Mar 202411.3011.3711.1511.1511.15693
11 Mar 202411.3711.6111.3011.4111.412,059
08 Mar 202411.8212.0111.6411.8511.85526
07 Mar 202411.8811.8811.5311.5911.591,156
06 Mar 202411.8311.9411.4911.5311.53564
05 Mar 202411.7411.7411.3811.7011.70559
04 Mar 202412.2312.2311.4511.6911.694,994
01 Mar 202412.2112.3911.8012.3312.331,494
29 Feb 202411.3812.0710.9511.9511.957,717
28 Feb 202410.8911.2610.5810.6010.605,772
27 Feb 202410.5911.6510.5111.5311.5334,773
26 Feb 20249.379.659.329.659.651,432
23 Feb 20249.149.419.149.419.41158
22 Feb 20249.509.529.359.359.351,684
21 Feb 20249.669.669.469.519.511,316
20 Feb 202410.1010.309.789.919.911,348
19 Feb 2024------
16 Feb 202410.2010.449.9210.3910.395,256
15 Feb 20249.579.759.419.759.75680
14 Feb 20249.059.459.059.459.451,215
13 Feb 20249.559.558.969.039.037,953
12 Feb 20249.659.779.539.659.652,505
09 Feb 20249.259.649.259.649.642,375
08 Feb 20249.209.329.159.159.151,764
07 Feb 20249.299.299.149.179.17212
06 Feb 20248.889.158.889.149.1497
05 Feb 20248.999.098.658.748.741,159
02 Feb 20249.009.208.959.199.19539
01 Feb 20248.959.188.878.898.89464
31 Jan 20249.109.279.079.169.161,402
30 Jan 20249.449.449.259.409.40474
29 Jan 20249.199.439.169.429.424,657
26 Jan 20249.389.509.189.199.19180
25 Jan 20249.329.469.289.299.294,876
24 Jan 20249.439.529.229.229.225,689
23 Jan 20249.469.839.369.549.541,697
22 Jan 20249.259.309.039.059.055,996
19 Jan 20248.858.888.758.868.8613
18 Jan 20248.889.008.638.708.70507
17 Jan 20248.518.598.428.598.591,220
16 Jan 20248.979.058.778.778.7797
15 Jan 2024------
12 Jan 20249.159.489.159.369.3680
11 Jan 20249.349.349.089.159.151,605
10 Jan 20249.259.379.189.339.33409
09 Jan 20249.289.289.129.289.28303
08 Jan 20249.179.369.179.369.361,250
05 Jan 20248.698.868.668.868.86913
04 Jan 2024------
03 Jan 20248.949.058.839.049.041,437
02 Jan 20249.069.499.069.499.491,834
29 Dec 20239.569.629.359.449.44210
28 Dec 20239.729.729.569.679.67115
27 Dec 20239.839.839.839.839.83100
22 Dec 20239.719.749.529.579.57712
21 Dec 20239.899.899.499.539.531,820
20 Dec 20239.6910.069.639.969.962,470
19 Dec 20239.159.579.159.439.436,296
18 Dec 20239.059.188.999.149.14778
15 Dec 20239.389.389.099.099.09571
14 Dec 20239.209.599.119.159.151,438
13 Dec 20238.388.568.388.438.432,301
12 Dec 20238.448.448.248.348.34627
11 Dec 20238.438.528.358.488.481,059
08 Dec 20238.098.408.098.408.40399
07 Dec 20238.378.378.218.318.31106
06 Dec 20238.328.478.248.408.4065
05 Dec 20238.498.498.178.238.23122
04 Dec 20238.368.618.368.578.571,594
01 Dec 20238.128.418.128.398.39932
30 Nov 20238.348.348.038.058.05368
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...