UK markets open in 3 hours 4 minutes
NIKKEI 225
27,103.40 -207.90 (-0.76%) HANG SENG
17,812.35 -199.80 (-1.11%) CRUDE OIL
88.41 -0.04 (-0.05%) GOLD FUTURES
1,718.30 -2.50 (-0.15%) DOW
29,926.94 -346.93 (-1.15%) BTC-GBP
17,899.48 -391.97 (-2.14%)
Made.com Group Plc (MADE.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:35PM BST
Time period:
07 Oct 2021 - 07 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 Oct 2022 | 5.44 | 10.50 | 4.49 | 8.25 | 8.25 | 15,178,584 |
| 05 Oct 2022 | 5.21 | 5.50 | 4.01 | 5.29 | 5.29 | 9,186,434 |
| 04 Oct 2022 | 3.90 | 5.00 | 3.75 | 4.74 | 4.74 | 15,485,277 |
| 03 Oct 2022 | 3.25 | 3.80 | 3.24 | 3.39 | 3.39 | 2,987,500 |
| 30 Sept 2022 | 3.60 | 3.90 | 2.90 | 3.50 | 3.50 | 8,887,351 |
| 29 Sept 2022 | 3.04 | 3.60 | 2.55 | 3.60 | 3.60 | 8,037,217 |
| 28 Sept 2022 | 3.70 | 3.93 | 2.30 | 2.90 | 2.90 | 20,690,198 |
| 27 Sept 2022 | 3.93 | 4.20 | 3.26 | 3.78 | 3.78 | 2,826,349 |
| 26 Sept 2022 | 4.20 | 4.61 | 3.96 | 4.06 | 4.06 | 4,390,434 |
| 23 Sept 2022 | 4.40 | 4.80 | 3.64 | 4.60 | 4.60 | 9,375,035 |
| 22 Sept 2022 | 5.69 | 6.00 | 5.64 | 5.75 | 5.75 | 1,465,069 |
| 21 Sept 2022 | 6.09 | 6.09 | 5.86 | 5.86 | 5.86 | 213,241 |
| 20 Sept 2022 | 6.30 | 6.30 | 5.77 | 5.87 | 5.87 | 1,305,876 |
| 16 Sept 2022 | 6.30 | 6.30 | 5.65 | 6.05 | 6.05 | 6,786,972 |
| 15 Sept 2022 | 7.20 | 7.20 | 6.20 | 6.20 | 6.20 | 2,591,036 |
| 14 Sept 2022 | 7.90 | 8.15 | 7.28 | 7.28 | 7.28 | 1,279,315 |
| 13 Sept 2022 | 8.39 | 8.44 | 8.00 | 8.28 | 8.28 | 358,832 |
| 12 Sept 2022 | 8.50 | 8.63 | 8.34 | 8.42 | 8.42 | 746,691 |
| 09 Sept 2022 | 8.27 | 8.79 | 7.90 | 8.52 | 8.52 | 1,099,156 |
| 08 Sept 2022 | 8.00 | 8.47 | 7.70 | 7.90 | 7.90 | 468,730 |
| 07 Sept 2022 | 8.11 | 8.57 | 8.00 | 8.00 | 8.00 | 299,572 |
| 06 Sept 2022 | 8.10 | 8.49 | 8.10 | 8.15 | 8.15 | 711,008 |
| 05 Sept 2022 | 7.81 | 8.39 | 7.61 | 7.96 | 7.96 | 619,649 |
| 02 Sept 2022 | 8.10 | 8.75 | 7.70 | 7.90 | 7.90 | 1,409,633 |
| 01 Sept 2022 | 8.51 | 8.99 | 8.00 | 8.15 | 8.15 | 1,211,247 |
| 31 Aug 2022 | 8.64 | 8.99 | 8.19 | 8.80 | 8.80 | 1,108,303 |
| 30 Aug 2022 | 8.59 | 9.17 | 8.50 | 8.80 | 8.80 | 905,291 |
| 26 Aug 2022 | 8.25 | 8.29 | 7.73 | 7.90 | 7.90 | 752,175 |
| 25 Aug 2022 | 8.10 | 8.99 | 8.07 | 8.26 | 8.26 | 1,084,714 |
| 24 Aug 2022 | 8.20 | 8.20 | 8.01 | 8.10 | 8.10 | 403,423 |
| 23 Aug 2022 | 8.90 | 8.90 | 8.01 | 8.02 | 8.02 | 1,742,462 |
| 22 Aug 2022 | 9.60 | 10.24 | 8.79 | 8.80 | 8.80 | 2,882,213 |
| 19 Aug 2022 | 9.80 | 10.38 | 9.69 | 9.80 | 9.80 | 5,251,493 |
| 18 Aug 2022 | 9.18 | 9.90 | 8.00 | 9.90 | 9.90 | 17,601,730 |
| 17 Aug 2022 | 10.00 | 10.48 | 9.50 | 9.88 | 9.88 | 6,357,496 |
| 16 Aug 2022 | 10.54 | 10.98 | 10.00 | 10.40 | 10.40 | 3,318,567 |
| 15 Aug 2022 | 10.98 | 11.20 | 10.50 | 10.90 | 10.90 | 875,681 |
| 12 Aug 2022 | 11.00 | 11.60 | 10.55 | 10.70 | 10.70 | 1,777,010 |
| 11 Aug 2022 | 9.90 | 12.25 | 9.84 | 11.00 | 11.00 | 3,400,274 |
| 10 Aug 2022 | 9.81 | 10.00 | 9.25 | 9.82 | 9.82 | 2,036,645 |
| 09 Aug 2022 | 10.12 | 10.18 | 9.64 | 10.00 | 10.00 | 1,319,591 |
| 08 Aug 2022 | 9.99 | 10.14 | 9.72 | 10.00 | 10.00 | 508,182 |
| 05 Aug 2022 | 10.00 | 10.28 | 9.72 | 9.95 | 9.95 | 6,671,386 |
| 04 Aug 2022 | 9.80 | 10.10 | 9.63 | 10.00 | 10.00 | 5,120,116 |
| 03 Aug 2022 | 9.15 | 10.30 | 9.00 | 9.90 | 9.90 | 6,214,174 |
| 02 Aug 2022 | 11.50 | 12.00 | 7.75 | 9.00 | 9.00 | 19,392,305 |
| 01 Aug 2022 | 11.90 | 12.20 | 11.03 | 12.00 | 12.00 | 2,822,108 |
| 29 Jul 2022 | 13.10 | 13.76 | 11.02 | 11.68 | 11.68 | 6,225,245 |
| 28 Jul 2022 | 13.00 | 13.30 | 12.62 | 13.00 | 13.00 | 2,370,104 |
| 27 Jul 2022 | 13.54 | 14.40 | 12.26 | 12.76 | 12.76 | 4,249,827 |
| 26 Jul 2022 | 14.96 | 15.18 | 13.47 | 13.60 | 13.60 | 4,822,399 |
| 25 Jul 2022 | 15.00 | 17.80 | 14.38 | 14.96 | 14.96 | 2,428,487 |
| 22 Jul 2022 | 19.30 | 19.68 | 10.00 | 15.00 | 15.00 | 26,145,873 |
| 21 Jul 2022 | 20.40 | 20.95 | 19.36 | 19.60 | 19.60 | 1,018,386 |
| 20 Jul 2022 | 21.75 | 24.00 | 19.84 | 20.30 | 20.30 | 1,913,549 |
| 19 Jul 2022 | 25.00 | 25.00 | 20.40 | 20.80 | 20.80 | 5,757,533 |
| 18 Jul 2022 | 39.15 | 40.00 | 37.65 | 38.50 | 38.50 | 201,499 |
| 15 Jul 2022 | 40.00 | 40.00 | 38.60 | 38.60 | 38.60 | 102,979 |
| 14 Jul 2022 | 40.00 | 40.00 | 39.15 | 39.60 | 39.60 | 211,929 |
| 13 Jul 2022 | 40.00 | 40.80 | 39.70 | 39.80 | 39.80 | 501,657 |
| 12 Jul 2022 | 41.50 | 42.25 | 40.00 | 40.10 | 40.10 | 327,280 |
| 11 Jul 2022 | 44.75 | 45.75 | 41.90 | 41.90 | 41.90 | 133,929 |
| 08 Jul 2022 | 45.85 | 45.85 | 42.75 | 42.75 | 42.75 | 125,121 |
| 07 Jul 2022 | 46.90 | 46.90 | 43.15 | 43.80 | 43.80 | 530,743 |
| 06 Jul 2022 | 46.40 | 46.45 | 44.52 | 44.80 | 44.80 | 674,735 |
| 05 Jul 2022 | 47.15 | 47.90 | 45.20 | 45.80 | 45.80 | 206,385 |
| 04 Jul 2022 | 49.00 | 49.00 | 46.55 | 46.80 | 46.80 | 251,323 |
| 01 Jul 2022 | 49.00 | 49.00 | 47.62 | 48.00 | 48.00 | 232,195 |
| 30 Jun 2022 | 51.00 | 51.00 | 47.65 | 48.25 | 48.25 | 249,400 |
| 29 Jun 2022 | 50.00 | 51.40 | 49.60 | 50.70 | 50.70 | 294,473 |
| 28 Jun 2022 | 52.00 | 52.00 | 49.00 | 49.00 | 49.00 | 64,361 |
| 27 Jun 2022 | 52.20 | 52.20 | 49.70 | 49.70 | 49.70 | 42,539 |
| 24 Jun 2022 | 52.50 | 52.60 | 51.00 | 51.00 | 51.00 | 135,219 |
| 23 Jun 2022 | 52.00 | 52.70 | 50.30 | 51.10 | 51.10 | 74,627 |
| 22 Jun 2022 | 49.50 | 53.50 | 49.10 | 52.00 | 52.00 | 213,733 |
| 21 Jun 2022 | 47.65 | 49.00 | 45.75 | 49.00 | 49.00 | 178,185 |
| 20 Jun 2022 | 47.45 | 47.80 | 45.00 | 47.30 | 47.30 | 47,521 |
| 17 Jun 2022 | 45.80 | 48.10 | 44.25 | 45.30 | 45.30 | 232,057 |
| 16 Jun 2022 | 47.30 | 47.30 | 44.80 | 45.60 | 45.60 | 180,183 |
| 15 Jun 2022 | 45.40 | 45.40 | 44.85 | 45.30 | 45.30 | 63,445 |
| 14 Jun 2022 | 49.00 | 49.00 | 44.35 | 44.95 | 44.95 | 250,060 |
| 13 Jun 2022 | 50.40 | 50.80 | 46.05 | 46.05 | 46.05 | 179,803 |
| 10 Jun 2022 | 55.00 | 55.00 | 50.40 | 51.20 | 51.20 | 301,968 |
| 09 Jun 2022 | 55.60 | 55.90 | 54.50 | 54.90 | 54.90 | 257,086 |
| 08 Jun 2022 | 58.20 | 58.20 | 55.00 | 55.60 | 55.60 | 132,848 |
| 07 Jun 2022 | 60.00 | 60.00 | 56.40 | 56.50 | 56.50 | 164,644 |
| 06 Jun 2022 | 60.00 | 64.20 | 59.34 | 60.50 | 60.50 | 708,349 |
| 01 Jun 2022 | 59.90 | 60.20 | 57.80 | 58.30 | 58.30 | 463,167 |
| 31 May 2022 | 61.40 | 61.40 | 57.40 | 59.50 | 59.50 | 544,928 |
| 30 May 2022 | 59.00 | 61.20 | 57.90 | 61.00 | 61.00 | 242,918 |
| 27 May 2022 | 56.00 | 57.90 | 56.00 | 57.30 | 57.30 | 80,162 |
| 26 May 2022 | 55.30 | 56.40 | 51.21 | 56.40 | 56.40 | 244,447 |
| 25 May 2022 | 50.90 | 53.10 | 50.40 | 52.10 | 52.10 | 155,568 |
| 24 May 2022 | 52.80 | 53.10 | 50.90 | 50.90 | 50.90 | 473,965 |
| 23 May 2022 | 51.90 | 53.60 | 51.90 | 53.00 | 53.00 | 307,200 |
| 20 May 2022 | 50.20 | 53.02 | 50.20 | 52.10 | 52.10 | 526,258 |
| 19 May 2022 | 49.50 | 53.20 | 48.90 | 50.00 | 50.00 | 598,006 |
| 18 May 2022 | 50.20 | 50.80 | 49.10 | 50.70 | 50.70 | 3,533,048 |
| 17 May 2022 | 53.00 | 55.30 | 48.60 | 50.20 | 50.20 | 5,944,515 |
| 16 May 2022 | 50.40 | 57.60 | 47.29 | 54.20 | 54.20 | 3,138,457 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
