UK markets closed

Madrigal Pharmaceuticals, Inc. (0JXI.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
226.68+14.20 (+6.68%)
At close: 05:02PM BST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 2024223.35227.31220.00226.68226.68292
02 May 2024211.83213.91210.73212.65212.6528
01 May 2024204.06206.97204.06205.42205.4255
30 Apr 2024202.25209.09199.92200.83200.8339
29 Apr 2024193.50199.73193.11199.73199.7333
26 Apr 2024194.50194.50189.95191.86191.86148
25 Apr 2024200.50204.00191.71198.22198.2248
24 Apr 2024219.00219.00208.65208.65208.65220
23 Apr 2024213.00222.47212.13222.47222.4724
22 Apr 2024208.40215.03199.01214.67214.67143
19 Apr 2024220.56220.99208.36208.36208.3690
18 Apr 2024228.05228.25222.07222.07222.07172
17 Apr 2024235.00235.39225.91228.63228.6313
16 Apr 2024227.90229.59223.86227.76227.7643
15 Apr 2024236.23238.77235.60238.77238.7738
12 Apr 2024244.99244.99241.69241.69241.6939
11 Apr 2024243.48246.75243.04246.75246.75122
10 Apr 2024243.85245.25242.01244.82244.8222
09 Apr 2024252.00252.94244.43246.20246.2037
08 Apr 2024245.59246.43243.18245.41245.413
05 Apr 2024239.90245.88239.78244.23244.2362
04 Apr 2024245.38248.25245.38245.38245.3817
03 Apr 2024246.51246.51244.28245.84245.84782
02 Apr 2024248.85248.85243.95243.95243.9557
28 Mar 2024258.00267.44255.00266.85266.85407
27 Mar 2024250.36256.20245.19256.20256.20323
26 Mar 2024246.85252.39246.75250.95250.95377
25 Mar 2024248.85257.23248.35249.93249.93128
22 Mar 2024258.46258.46243.00246.69246.69317
21 Mar 2024261.64263.00252.02256.41256.41395
20 Mar 2024266.10267.04252.20253.68253.68435
19 Mar 2024274.48275.89263.51266.39266.391,027
18 Mar 2024278.45292.81271.53288.38288.381,691
15 Mar 2024302.56316.00262.62273.97273.975,783
14 Mar 2024279.00279.00237.10246.86246.861,684
13 Mar 2024266.00275.00265.85267.95267.95417
12 Mar 2024268.00268.05258.08261.32261.32934
11 Mar 2024258.03266.12252.73264.44264.44324
08 Mar 2024254.60260.64254.01260.64260.64147
07 Mar 2024258.01259.89249.96251.75251.75159
06 Mar 2024261.11270.98258.00260.05260.05476
05 Mar 2024257.00257.00241.66245.57245.57146
04 Mar 2024266.88266.88247.04247.85247.85505
01 Mar 2024241.04251.50236.22250.81250.81159
29 Feb 2024259.00260.00237.27237.69237.69206
28 Feb 2024238.77251.47237.00251.47251.47792
27 Feb 2024233.06242.17233.06242.17242.17445
26 Feb 2024216.35239.79214.00232.02232.02963
23 Feb 2024245.44246.60240.68240.68240.68106
22 Feb 2024237.44248.25237.44248.25248.25281
21 Feb 2024230.04233.97225.56226.28226.28234
20 Feb 2024235.00237.98227.64232.85232.85177
19 Feb 2024------
16 Feb 2024221.99240.81219.00240.81240.8140
15 Feb 2024218.94223.55217.78221.90221.90220
14 Feb 2024210.80224.97209.48219.95219.95159
13 Feb 2024206.02210.52204.00208.32208.32148
12 Feb 2024193.87211.86191.93210.41210.41940
09 Feb 2024172.35182.47168.17181.36181.36133
08 Feb 2024191.00191.00169.50178.90178.90123
07 Feb 2024201.44201.74180.70186.60186.60116
06 Feb 2024172.87194.99172.43193.13193.13643
05 Feb 2024216.28221.04213.38221.04221.049
02 Feb 2024222.07222.07222.07222.07222.0726
01 Feb 2024217.49218.69215.16217.46217.4633
31 Jan 2024222.87222.87221.54221.54221.5410
30 Jan 2024226.47226.47218.79218.79218.7977
29 Jan 2024220.50227.05220.50227.01227.019
26 Jan 2024232.05232.05232.05232.05232.051
25 Jan 2024226.28237.99226.28234.10234.1056
24 Jan 2024226.16232.03224.83228.31228.31105
23 Jan 2024------
22 Jan 2024227.00227.00217.50219.45219.45135
19 Jan 2024221.95230.30221.01230.30230.3055
18 Jan 2024237.24237.24225.10225.10225.10206
17 Jan 2024238.55242.76238.54240.01240.01201
16 Jan 2024236.94236.94235.75236.48236.48134
15 Jan 2024------
12 Jan 2024240.03244.42238.16238.16238.1615
11 Jan 2024230.07241.31230.07241.31241.3152
10 Jan 2024240.63240.63236.29236.29236.2953
09 Jan 2024232.52235.58225.58235.58235.58311
08 Jan 2024228.34229.06227.61227.61227.613
05 Jan 2024------
04 Jan 2024214.24214.24214.24214.24214.243
03 Jan 2024227.09228.14219.44219.44219.4417
02 Jan 2024229.65235.16229.65230.71230.71204
29 Dec 2023231.01231.32228.85231.32231.321
28 Dec 2023237.69239.79237.49239.07239.079
27 Dec 2023------
22 Dec 2023233.19241.80233.19241.80241.80358
21 Dec 2023219.54220.38219.54220.38220.3833
20 Dec 2023227.14229.80224.52228.99228.9968
19 Dec 2023229.75230.54229.75230.54230.5429
18 Dec 2023231.16235.58231.16235.58235.58246
15 Dec 2023242.07242.50236.04236.04236.0430
14 Dec 2023230.37230.37224.95229.50229.5042
13 Dec 2023222.09222.09222.09222.09222.092
12 Dec 2023208.80219.46205.49219.46219.4626
11 Dec 2023203.20203.20203.20203.20203.2011
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...