UK Markets close in 3 hrs 51 mins

Made.com Group Plc (MADE.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
107.27-3.13 (-2.84%)
As of 12:03PM GMT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
21 Jan 2022109.00109.20104.60107.27107.27218,603
20 Jan 2022112.40113.80110.00110.40110.40599,856
19 Jan 2022116.00116.20112.00112.00112.001,681,112
18 Jan 2022115.20119.80114.60116.80116.80861,033
17 Jan 2022117.20124.60117.20119.20119.20771,892
14 Jan 2022130.00130.00120.20122.60122.60714,844
13 Jan 2022128.40130.00124.00126.00126.00380,387
12 Jan 2022131.00131.00129.00129.00129.00215,327
11 Jan 2022129.00132.40125.00129.60129.60395,059
10 Jan 2022136.00141.00128.80129.80129.80612,116
07 Jan 2022138.00138.80135.40137.00137.00671,620
06 Jan 2022147.20154.00136.00138.00138.00892,962
05 Jan 2022141.20141.60135.20140.20140.20163,473
04 Jan 2022145.00148.00139.60140.00140.00245,189
31 Dec 2021141.60143.99137.25140.00140.00236,121
30 Dec 2021136.20140.80135.32140.80140.8077,771
29 Dec 2021137.80141.00135.60135.60135.60135,455
24 Dec 2021145.00145.00132.80137.80137.8033,736
23 Dec 2021140.00144.80136.60139.00139.00416,274
22 Dec 2021130.00138.00130.00138.00138.00439,641
21 Dec 2021130.00133.20127.20133.20133.20563,740
20 Dec 2021130.00134.40126.60127.60127.60618,348
17 Dec 2021127.00132.40127.00129.60129.60675,332
16 Dec 2021128.60133.60126.80129.00129.001,812,331
15 Dec 2021127.20132.00125.60132.00132.00467,410
14 Dec 2021127.00132.20127.00127.00127.00244,569
13 Dec 2021130.00133.60126.80130.00130.00500,896
10 Dec 2021127.00134.80122.80133.00133.001,236,597
09 Dec 2021128.60133.40112.20122.00122.002,526,455
08 Dec 2021136.80139.20134.40134.40134.40559,155
07 Dec 2021130.00140.80130.00136.80136.80196,781
06 Dec 2021134.00135.40131.80134.60134.60150,593
03 Dec 2021137.00141.80133.20134.60134.602,333,979
02 Dec 2021137.00140.40133.40138.00138.001,725,982
01 Dec 2021136.80141.60136.40140.40140.402,270,559
30 Nov 2021139.00139.00135.00135.00135.001,592,046
29 Nov 2021135.00140.80127.28138.00138.003,081,701
26 Nov 2021136.00138.20132.80136.00136.001,565,490
25 Nov 2021138.00141.00137.40139.00139.00172,188
24 Nov 2021138.00143.20135.20138.20138.20281,022
23 Nov 2021140.20142.40134.40139.00139.00363,024
22 Nov 2021154.00154.00140.80140.80140.80280,585
19 Nov 2021146.60150.00144.60150.00150.00594,971
18 Nov 2021158.20158.20146.00147.60147.60767,186
17 Nov 2021154.60154.60146.80150.80150.80615,206
16 Nov 2021152.00155.80150.80152.00152.00864,007
15 Nov 2021143.80154.00143.69151.60151.60401,023
12 Nov 2021152.00152.00138.20144.00144.00894,054
11 Nov 2021153.80154.80152.00153.40153.401,720,905
10 Nov 2021153.80155.60146.80154.00154.00814,947
09 Nov 2021154.00155.00151.20153.40153.40450,748
08 Nov 2021155.60157.54151.60154.00154.00267,828
05 Nov 2021165.00165.00154.80158.00158.00308,717
04 Nov 2021158.00162.80158.00160.00160.001,988,081
03 Nov 2021160.00163.40158.00159.80159.80820,888
02 Nov 2021156.00161.80156.00160.60160.601,038,945
01 Nov 2021159.20163.00155.99156.00156.00673,236
29 Oct 2021164.00164.00155.80157.00157.002,924,130
28 Oct 2021160.60165.00155.50156.60156.60239,138
27 Oct 2021157.60160.60154.20159.00159.00639,457
26 Oct 2021156.80161.20153.88156.80156.801,729,056
25 Oct 2021150.20157.40150.20155.20155.20132,256
22 Oct 2021154.60154.80147.60150.60150.60873,774
21 Oct 2021150.00153.00146.04152.60152.601,625,969
20 Oct 2021151.80157.20143.20150.40150.402,689,430
19 Oct 2021149.80156.00149.00155.00155.00555,580
18 Oct 2021141.80149.60139.60148.20148.20340,333
15 Oct 2021141.00143.80140.00141.60141.60182,198
14 Oct 2021137.00141.40136.00140.00140.00474,405
13 Oct 2021133.00135.80132.04134.00134.00471,347
12 Oct 2021134.80135.80132.00132.40132.402,640,331
11 Oct 2021132.40136.20129.20135.00135.00582,219
08 Oct 2021132.20135.00130.80131.00131.002,251,971
07 Oct 2021130.80135.00127.09133.40133.40481,456
06 Oct 2021129.00137.50124.00128.40128.401,650,288
05 Oct 2021130.40131.80128.40129.80129.802,310,155
04 Oct 2021136.60136.60128.80130.00130.001,558,732
01 Oct 2021140.00142.80131.40133.00133.004,018,346
30 Sept 2021141.00141.78134.00140.00140.003,822,995
29 Sept 2021142.00144.60140.00140.40140.40211,868
28 Sept 2021143.40143.40139.00141.40141.404,016,421
27 Sept 2021141.00141.87138.60140.00140.005,853,719
24 Sept 2021140.20142.20137.40140.00140.001,194,540
23 Sept 2021140.60145.20140.00140.00140.00332,345
22 Sept 2021143.20143.80140.00140.40140.40822,277
21 Sept 2021141.00143.00139.77141.00141.00397,012
20 Sept 2021148.80148.80132.20140.00140.0018,222,786
17 Sept 2021159.00159.00145.60145.60145.607,592,636
16 Sept 2021152.20160.00152.20157.60157.60787,171
15 Sept 2021142.60156.80140.40155.00155.004,224,108
14 Sept 2021158.00159.00140.80145.00145.001,873,558
13 Sept 2021165.20165.20151.40155.00155.001,620,585
10 Sept 2021166.60167.30162.00162.40162.401,026,592
09 Sept 2021164.80167.80162.10166.40166.402,142,564
08 Sept 2021171.00171.00166.20166.20166.201,811,378
07 Sept 2021174.00174.00166.20171.60171.60352,435
06 Sept 2021180.00180.00169.80173.40173.40231,882
03 Sept 2021175.00177.00170.80173.80173.80719,442
02 Sept 2021168.00178.10168.00175.00175.00554,696
01 Sept 2021165.00169.00163.28169.00169.00330,626
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...