UK Markets close in 4 hrs 55 mins

Made.com Group Plc (MADE.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
0.5200-0.0580 (-10.03%)
As of 05:26PM GMT. Market open.
Time period:
03 Feb 2022 - 03 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
02 Feb 2023------
01 Feb 2023------
31 Jan 2023------
30 Jan 2023------
27 Jan 2023------
26 Jan 2023------
25 Jan 2023------
24 Jan 2023------
23 Jan 2023------
20 Jan 2023------
19 Jan 2023------
18 Jan 2023------
17 Jan 2023------
16 Jan 20230.00520.00520.00520.00520.0052-
13 Jan 20230.00520.00520.00520.00520.0052-
12 Jan 20230.00520.00520.00520.00520.0052-
11 Jan 20230.00520.00520.00520.00520.0052-
10 Jan 20230.00520.00520.00520.00520.0052-
09 Jan 20230.00520.00520.00520.00520.0052-
06 Jan 20230.00520.00520.00520.00520.0052-
05 Jan 20230.00520.00520.00520.00520.0052-
04 Jan 20230.00520.00520.00520.00520.0052-
03 Jan 20230.00520.00520.00520.00520.0052-
30 Dec 20220.00520.00520.00520.00520.0052-
29 Dec 20220.00520.00520.00520.00520.0052-
28 Dec 20220.00520.00520.00520.00520.0052-
23 Dec 20220.00520.00520.00520.00520.0052-
22 Dec 20220.00520.00520.00520.00520.0052-
21 Dec 20220.00520.00520.00520.00520.0052-
20 Dec 20220.00520.00520.00520.00520.0052-
19 Dec 20220.00520.00520.00520.00520.0052-
16 Dec 20220.00520.00520.00520.00520.0052-
15 Dec 20220.00520.00520.00520.00520.0052-
14 Dec 20220.00520.00520.00520.00520.0052-
13 Dec 20220.00520.00520.00520.00520.0052-
12 Dec 20220.00520.00520.00520.00520.0052-
09 Dec 20220.00520.00520.00520.00520.0052-
08 Dec 20220.00520.00520.00520.00520.0052-
07 Dec 20220.00520.00520.00520.00520.0052-
06 Dec 20220.00520.00520.00520.00520.0052-
05 Dec 20220.00520.00520.00520.00520.0052-
02 Dec 20220.00520.00520.00520.00520.0052-
01 Dec 20220.00520.00520.00520.00520.0052-
30 Nov 20220.00520.00520.00520.00520.0052-
29 Nov 20220.00520.00520.00520.00520.0052-
28 Nov 20220.00520.00520.00520.00520.0052-
25 Nov 20220.00520.00520.00520.00520.0052-
24 Nov 20220.00520.00520.00520.00520.0052-
23 Nov 20220.00520.00520.00520.00520.0052-
22 Nov 20220.00520.00520.00520.00520.0052-
21 Nov 20220.00520.00520.00520.00520.0052-
18 Nov 20220.00520.00520.00520.00520.0052-
17 Nov 20220.00520.00520.00520.00520.0052-
16 Nov 20220.00520.00520.00520.00520.0052-
15 Nov 20220.00520.00520.00520.00520.0052-
14 Nov 20220.00520.00520.00520.00520.0052-
11 Nov 20220.00520.00520.00520.00520.0052-
10 Nov 20220.00520.00520.00520.00520.0052-
09 Nov 20220.00520.00520.00520.00520.0052-
08 Nov 20220.00520.00520.00520.00520.0052-
07 Nov 20220.00520.00520.00520.00520.0052-
04 Nov 20220.00520.00520.00520.00520.0052-
03 Nov 20220.00520.00520.00520.00520.0052-
02 Nov 20220.00520.00520.00520.00520.0052-
01 Nov 20220.52000.52000.52000.52000.5200-
31 Oct 20220.50000.62900.41500.52000.520010,371,652
28 Oct 20220.60000.80000.40000.57800.578024,411,828
27 Oct 20220.45000.90000.44000.70000.700049,708,060
26 Oct 20220.60000.96700.33500.54000.5400127,644,600
25 Oct 2022------
24 Oct 20226.50007.30006.06107.24007.24004,032,078
21 Oct 20226.01006.90005.79006.60006.60003,366,269
20 Oct 20226.30007.25006.13706.50006.50003,068,550
19 Oct 20226.71006.92506.01006.50006.50002,918,057
18 Oct 20227.84008.13006.76906.90006.90006,705,268
17 Oct 20228.55009.63007.20007.84007.840013,068,728
14 Oct 20225.99007.10005.73107.10007.10006,147,622
13 Oct 20226.40006.86005.91006.00006.00003,525,124
12 Oct 20227.20007.60006.41006.72006.72002,944,829
11 Oct 20226.50008.24005.80607.20007.20005,073,311
10 Oct 20227.45007.99005.74506.80006.80007,005,191
07 Oct 20228.500010.50006.50007.50007.500021,321,259
06 Oct 20225.440010.50004.49508.25008.250015,178,584
05 Oct 20225.21005.50004.00505.29005.29009,186,434
04 Oct 20223.90005.00003.75004.74004.740015,485,277
03 Oct 20223.25003.80003.24003.39003.39002,987,500
30 Sept 20223.60003.90002.89903.50003.50008,887,351
29 Sept 20223.03503.60002.55303.60003.60008,037,217
28 Sept 20223.70003.93302.30002.90002.900020,690,198
27 Sept 20223.93004.20003.25703.78003.78002,826,349
26 Sept 20224.20504.60503.96004.06004.06004,390,434
23 Sept 20224.40004.79503.64504.60004.60009,375,035
22 Sept 20225.69006.00005.63505.75005.75001,465,069
21 Sept 20226.09006.09005.86005.86005.8600213,241
20 Sept 20226.30006.30005.77005.87005.87001,305,876
16 Sept 20226.30006.30005.64906.05006.05006,786,972
15 Sept 20227.20007.20006.20006.20006.20002,591,036
14 Sept 20227.90008.14607.28007.28007.28001,279,315
13 Sept 20228.39008.44008.00008.28008.2800358,832
12 Sept 20228.50008.63008.34008.42008.4200746,691
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...