UK Markets closed

Made.com Group Plc (MADE.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
51.00-0.10 (-0.20%)
At close: 04:35PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
24 Jun 202252.5052.6051.0051.0051.00135,219
23 Jun 202252.0052.7050.3051.1051.1074,627
22 Jun 202249.5053.5049.1052.0052.00213,733
21 Jun 202247.6549.0045.7549.0049.00178,185
20 Jun 202247.4547.8045.0047.3047.3047,521
17 Jun 202245.8048.1044.2545.3045.30232,057
16 Jun 202247.3047.3044.8045.6045.60180,183
15 Jun 202245.4045.4044.8545.3045.3063,445
14 Jun 202249.0049.0044.3544.9544.95250,060
13 Jun 202250.4050.8046.0546.0546.05179,803
10 Jun 202255.0055.0050.4051.2051.20301,968
09 Jun 202255.6055.9054.5054.9054.90257,086
08 Jun 202258.2058.2055.0055.6055.60132,848
07 Jun 202260.0060.0056.4056.5056.50164,644
06 Jun 202260.0064.2059.3460.5060.50708,349
01 Jun 202259.9060.2057.8058.3058.30463,167
31 May 202261.4061.4057.4059.5059.50544,928
30 May 202259.0061.2057.9061.0061.00242,918
27 May 202256.0057.9056.0057.3057.3080,162
26 May 202255.3056.4051.2156.4056.40244,447
25 May 202250.9053.1050.4052.1052.10155,568
24 May 202252.8053.1050.9050.9050.90473,965
23 May 202251.9053.6051.9053.0053.00307,200
20 May 202250.2053.0250.2052.1052.10526,258
19 May 202249.5053.2048.9050.0050.00598,006
18 May 202250.2050.8049.1050.7050.703,533,048
17 May 202253.0055.3048.6050.2050.205,944,515
16 May 202250.4057.6047.2954.2054.203,138,457
13 May 202258.1064.9058.1063.6063.60393,678
12 May 202262.4063.9059.8060.8060.80532,991
11 May 202263.0064.2659.5063.2063.20304,600
10 May 202259.5064.5059.0863.1063.10846,013
09 May 202256.1059.1053.7058.7058.70382,346
06 May 202258.4059.2053.9055.6055.60904,430
05 May 202255.0059.4455.0058.4058.402,479,387
04 May 202259.5061.2054.9056.0056.001,336,963
03 May 202259.6060.0057.0060.0060.00371,780
29 Apr 202256.5059.4056.5057.0057.002,570,795
28 Apr 202255.0058.8055.0057.0057.00329,196
27 Apr 202257.0058.3054.9056.5056.50399,025
26 Apr 202260.4061.0056.8057.0057.00903,212
25 Apr 202258.4061.1058.2059.6059.601,296,821
22 Apr 202264.5064.5060.1060.1060.10524,025
21 Apr 202259.5064.6059.5062.0062.00689,165
20 Apr 202265.6065.8061.7062.5062.50222,036
19 Apr 202265.3065.3060.3063.8063.801,071,871
14 Apr 202262.0065.0062.0063.2063.20728,337
13 Apr 202263.0064.7762.1063.0063.00474,545
12 Apr 202259.5065.4059.5065.1065.10656,313
11 Apr 202263.7064.9062.2062.5062.50353,903
08 Apr 202266.8066.8061.9064.6064.60751,400
07 Apr 202270.7070.7064.9065.0065.00430,175
06 Apr 202271.2071.2065.6067.8067.80830,021
05 Apr 202271.0072.0068.8070.9070.901,198,328
04 Apr 202270.0071.3266.8871.0071.00472,656
01 Apr 202268.2070.0064.6568.6068.601,582,138
31 Mar 202266.0069.8064.6065.9065.902,227,525
30 Mar 202274.0074.4067.6068.0068.003,672,778
29 Mar 202270.5075.0070.3073.0073.002,126,428
28 Mar 202269.5073.8069.5072.2072.20299,605
25 Mar 202271.1072.5069.6071.0071.00537,254
24 Mar 202273.0074.4069.0071.4071.401,796,323
23 Mar 202269.7076.0067.9074.1074.104,698,040
22 Mar 202272.0072.6069.3070.0070.001,810,638
21 Mar 202281.4081.4073.5073.5073.50326,011
18 Mar 202276.0079.5776.0078.0078.00392,787
17 Mar 202278.5080.9077.6078.6078.601,662,875
16 Mar 202271.0079.0070.6079.0079.00752,246
15 Mar 202277.3078.0070.2071.8071.801,727,446
14 Mar 202273.7080.0073.7078.3078.302,990,848
11 Mar 202279.0081.6076.6076.8076.80953,617
10 Mar 202277.9081.1077.9079.6079.607,768,056
09 Mar 202276.0079.8076.0077.8077.804,169,260
08 Mar 202267.9080.2065.7777.0077.001,958,205
07 Mar 202267.0073.5064.2871.4071.401,710,793
04 Mar 202272.9073.2066.0068.0068.005,795,950
03 Mar 202276.0078.1070.2072.0072.003,783,029
02 Mar 202271.2074.3068.8074.0074.005,289,787
01 Mar 202271.9073.8066.4069.4069.402,957,457
28 Feb 202271.6073.1568.1071.0071.001,230,916
25 Feb 202266.7069.8066.0068.4068.40582,348
24 Feb 202267.5069.0066.0566.4066.403,159,945
23 Feb 202274.0074.4070.4070.4070.40373,544
22 Feb 202272.5073.6069.6073.0073.001,598,632
21 Feb 202278.8081.3073.1073.1073.101,908,763
18 Feb 202281.3085.2079.7081.0081.002,564,471
17 Feb 202284.4084.9080.3082.0082.001,466,846
16 Feb 202285.1086.2082.4083.0083.00928,429
15 Feb 202284.4085.1083.2784.2084.20198,227
14 Feb 202285.0089.6081.6084.2084.20963,591
11 Feb 202289.1089.7087.0088.0088.001,197,102
10 Feb 202292.0092.3085.0090.0090.0010,635,781
09 Feb 202295.0095.0090.1091.7091.70440,082
08 Feb 202296.0096.4092.1094.4094.40202,709
07 Feb 202294.0097.8092.2096.0096.00577,171
04 Feb 202297.80102.0094.9095.5095.50365,486
03 Feb 2022102.60102.6798.1199.0099.001,222,997
02 Feb 2022105.40105.40101.00102.40102.40133,889
01 Feb 2022105.00105.00100.60102.80102.80398,402
31 Jan 2022101.20105.00101.20104.00104.00423,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...