Made.com Group Plc (MADE.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:35PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 13 May 2022 | 58.10 | 64.90 | 58.10 | 63.60 | 63.60 | 393,678 |
| 12 May 2022 | 62.40 | 63.90 | 59.80 | 60.80 | 60.80 | 532,991 |
| 11 May 2022 | 63.00 | 64.26 | 59.50 | 63.20 | 63.20 | 304,600 |
| 10 May 2022 | 59.50 | 64.50 | 59.08 | 63.10 | 63.10 | 846,013 |
| 09 May 2022 | 56.10 | 59.10 | 53.70 | 58.70 | 58.70 | 382,346 |
| 06 May 2022 | 58.40 | 59.20 | 53.90 | 55.60 | 55.60 | 904,430 |
| 05 May 2022 | 55.00 | 59.44 | 55.00 | 58.40 | 58.40 | 2,479,387 |
| 04 May 2022 | 59.50 | 61.20 | 54.90 | 56.00 | 56.00 | 1,336,963 |
| 03 May 2022 | 59.60 | 60.00 | 57.00 | 60.00 | 60.00 | 371,780 |
| 29 Apr 2022 | 56.50 | 59.40 | 56.50 | 57.00 | 57.00 | 2,570,795 |
| 28 Apr 2022 | 55.00 | 58.80 | 55.00 | 57.00 | 57.00 | 329,196 |
| 27 Apr 2022 | 57.00 | 58.30 | 54.90 | 56.50 | 56.50 | 399,025 |
| 26 Apr 2022 | 60.40 | 61.00 | 56.80 | 57.00 | 57.00 | 903,212 |
| 25 Apr 2022 | 58.40 | 61.10 | 58.20 | 59.60 | 59.60 | 1,296,821 |
| 22 Apr 2022 | 64.50 | 64.50 | 60.10 | 60.10 | 60.10 | 524,025 |
| 21 Apr 2022 | 59.50 | 64.60 | 59.50 | 62.00 | 62.00 | 689,165 |
| 20 Apr 2022 | 65.60 | 65.80 | 61.70 | 62.50 | 62.50 | 222,036 |
| 19 Apr 2022 | 65.30 | 65.30 | 60.30 | 63.80 | 63.80 | 1,071,871 |
| 14 Apr 2022 | 62.00 | 65.00 | 62.00 | 63.20 | 63.20 | 728,337 |
| 13 Apr 2022 | 63.00 | 64.77 | 62.10 | 63.00 | 63.00 | 474,545 |
| 12 Apr 2022 | 59.50 | 65.40 | 59.50 | 65.10 | 65.10 | 656,313 |
| 11 Apr 2022 | 63.70 | 64.90 | 62.20 | 62.50 | 62.50 | 353,903 |
| 08 Apr 2022 | 66.80 | 66.80 | 61.90 | 64.60 | 64.60 | 751,400 |
| 07 Apr 2022 | 70.70 | 70.70 | 64.90 | 65.00 | 65.00 | 430,175 |
| 06 Apr 2022 | 71.20 | 71.20 | 65.60 | 67.80 | 67.80 | 830,021 |
| 05 Apr 2022 | 71.00 | 72.00 | 68.80 | 70.90 | 70.90 | 1,198,328 |
| 04 Apr 2022 | 70.00 | 71.32 | 66.88 | 71.00 | 71.00 | 472,656 |
| 01 Apr 2022 | 68.20 | 70.00 | 64.65 | 68.60 | 68.60 | 1,582,138 |
| 31 Mar 2022 | 66.00 | 69.80 | 64.60 | 65.90 | 65.90 | 2,227,525 |
| 30 Mar 2022 | 74.00 | 74.40 | 67.60 | 68.00 | 68.00 | 3,672,778 |
| 29 Mar 2022 | 70.50 | 75.00 | 70.30 | 73.00 | 73.00 | 2,126,428 |
| 28 Mar 2022 | 69.50 | 73.80 | 69.50 | 72.20 | 72.20 | 299,605 |
| 25 Mar 2022 | 71.10 | 72.50 | 69.60 | 71.00 | 71.00 | 537,254 |
| 24 Mar 2022 | 73.00 | 74.40 | 69.00 | 71.40 | 71.40 | 1,796,323 |
| 23 Mar 2022 | 69.70 | 76.00 | 67.90 | 74.10 | 74.10 | 4,698,040 |
| 22 Mar 2022 | 72.00 | 72.60 | 69.30 | 70.00 | 70.00 | 1,810,638 |
| 21 Mar 2022 | 81.40 | 81.40 | 73.50 | 73.50 | 73.50 | 326,011 |
| 18 Mar 2022 | 76.00 | 79.57 | 76.00 | 78.00 | 78.00 | 392,787 |
| 17 Mar 2022 | 78.50 | 80.90 | 77.60 | 78.60 | 78.60 | 1,662,875 |
| 16 Mar 2022 | 71.00 | 79.00 | 70.60 | 79.00 | 79.00 | 752,246 |
| 15 Mar 2022 | 77.30 | 78.00 | 70.20 | 71.80 | 71.80 | 1,727,446 |
| 14 Mar 2022 | 73.70 | 80.00 | 73.70 | 78.30 | 78.30 | 2,990,848 |
| 11 Mar 2022 | 79.00 | 81.60 | 76.60 | 76.80 | 76.80 | 953,617 |
| 10 Mar 2022 | 77.90 | 81.10 | 77.90 | 79.60 | 79.60 | 7,768,056 |
| 09 Mar 2022 | 76.00 | 79.80 | 76.00 | 77.80 | 77.80 | 4,169,260 |
| 08 Mar 2022 | 67.90 | 80.20 | 65.77 | 77.00 | 77.00 | 1,958,205 |
| 07 Mar 2022 | 67.00 | 73.50 | 64.28 | 71.40 | 71.40 | 1,710,793 |
| 04 Mar 2022 | 72.90 | 73.20 | 66.00 | 68.00 | 68.00 | 5,795,950 |
| 03 Mar 2022 | 76.00 | 78.10 | 70.20 | 72.00 | 72.00 | 3,783,029 |
| 02 Mar 2022 | 71.20 | 74.30 | 68.80 | 74.00 | 74.00 | 5,289,787 |
| 01 Mar 2022 | 71.90 | 73.80 | 66.40 | 69.40 | 69.40 | 2,957,457 |
| 28 Feb 2022 | 71.60 | 73.15 | 68.10 | 71.00 | 71.00 | 1,230,916 |
| 25 Feb 2022 | 66.70 | 69.80 | 66.00 | 68.40 | 68.40 | 582,348 |
| 24 Feb 2022 | 67.50 | 69.00 | 66.05 | 66.40 | 66.40 | 3,159,945 |
| 23 Feb 2022 | 74.00 | 74.40 | 70.40 | 70.40 | 70.40 | 373,544 |
| 22 Feb 2022 | 72.50 | 73.60 | 69.60 | 73.00 | 73.00 | 1,598,632 |
| 21 Feb 2022 | 78.80 | 81.30 | 73.10 | 73.10 | 73.10 | 1,908,763 |
| 18 Feb 2022 | 81.30 | 85.20 | 79.70 | 81.00 | 81.00 | 2,564,471 |
| 17 Feb 2022 | 84.40 | 84.90 | 80.30 | 82.00 | 82.00 | 1,466,846 |
| 16 Feb 2022 | 85.10 | 86.20 | 82.40 | 83.00 | 83.00 | 928,429 |
| 15 Feb 2022 | 84.40 | 85.10 | 83.27 | 84.20 | 84.20 | 198,227 |
| 14 Feb 2022 | 85.00 | 89.60 | 81.60 | 84.20 | 84.20 | 963,591 |
| 11 Feb 2022 | 89.10 | 89.70 | 87.00 | 88.00 | 88.00 | 1,197,102 |
| 10 Feb 2022 | 92.00 | 92.30 | 85.00 | 90.00 | 90.00 | 10,635,781 |
| 09 Feb 2022 | 95.00 | 95.00 | 90.10 | 91.70 | 91.70 | 440,082 |
| 08 Feb 2022 | 96.00 | 96.40 | 92.10 | 94.40 | 94.40 | 202,709 |
| 07 Feb 2022 | 94.00 | 97.80 | 92.20 | 96.00 | 96.00 | 577,171 |
| 04 Feb 2022 | 97.80 | 102.00 | 94.90 | 95.50 | 95.50 | 365,486 |
| 03 Feb 2022 | 102.60 | 102.67 | 98.11 | 99.00 | 99.00 | 1,222,997 |
| 02 Feb 2022 | 105.40 | 105.40 | 101.00 | 102.40 | 102.40 | 133,889 |
| 01 Feb 2022 | 105.00 | 105.00 | 100.60 | 102.80 | 102.80 | 398,402 |
| 31 Jan 2022 | 101.20 | 105.00 | 101.20 | 104.00 | 104.00 | 423,100 |
| *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.
