Made.com Group Plc (MADE.L)
LSE - LSE Delayed price. Currency in GBp
Add to watchlist
As of 12:03PM GMT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in GBp
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 Jan 2022 | 109.00 | 109.20 | 104.60 | 107.27 | 107.27 | 218,603 |
| 20 Jan 2022 | 112.40 | 113.80 | 110.00 | 110.40 | 110.40 | 599,856 |
| 19 Jan 2022 | 116.00 | 116.20 | 112.00 | 112.00 | 112.00 | 1,681,112 |
| 18 Jan 2022 | 115.20 | 119.80 | 114.60 | 116.80 | 116.80 | 861,033 |
| 17 Jan 2022 | 117.20 | 124.60 | 117.20 | 119.20 | 119.20 | 771,892 |
| 14 Jan 2022 | 130.00 | 130.00 | 120.20 | 122.60 | 122.60 | 714,844 |
| 13 Jan 2022 | 128.40 | 130.00 | 124.00 | 126.00 | 126.00 | 380,387 |
| 12 Jan 2022 | 131.00 | 131.00 | 129.00 | 129.00 | 129.00 | 215,327 |
| 11 Jan 2022 | 129.00 | 132.40 | 125.00 | 129.60 | 129.60 | 395,059 |
| 10 Jan 2022 | 136.00 | 141.00 | 128.80 | 129.80 | 129.80 | 612,116 |
| 07 Jan 2022 | 138.00 | 138.80 | 135.40 | 137.00 | 137.00 | 671,620 |
| 06 Jan 2022 | 147.20 | 154.00 | 136.00 | 138.00 | 138.00 | 892,962 |
| 05 Jan 2022 | 141.20 | 141.60 | 135.20 | 140.20 | 140.20 | 163,473 |
| 04 Jan 2022 | 145.00 | 148.00 | 139.60 | 140.00 | 140.00 | 245,189 |
| 31 Dec 2021 | 141.60 | 143.99 | 137.25 | 140.00 | 140.00 | 236,121 |
| 30 Dec 2021 | 136.20 | 140.80 | 135.32 | 140.80 | 140.80 | 77,771 |
| 29 Dec 2021 | 137.80 | 141.00 | 135.60 | 135.60 | 135.60 | 135,455 |
| 24 Dec 2021 | 145.00 | 145.00 | 132.80 | 137.80 | 137.80 | 33,736 |
| 23 Dec 2021 | 140.00 | 144.80 | 136.60 | 139.00 | 139.00 | 416,274 |
| 22 Dec 2021 | 130.00 | 138.00 | 130.00 | 138.00 | 138.00 | 439,641 |
| 21 Dec 2021 | 130.00 | 133.20 | 127.20 | 133.20 | 133.20 | 563,740 |
| 20 Dec 2021 | 130.00 | 134.40 | 126.60 | 127.60 | 127.60 | 618,348 |
| 17 Dec 2021 | 127.00 | 132.40 | 127.00 | 129.60 | 129.60 | 675,332 |
| 16 Dec 2021 | 128.60 | 133.60 | 126.80 | 129.00 | 129.00 | 1,812,331 |
| 15 Dec 2021 | 127.20 | 132.00 | 125.60 | 132.00 | 132.00 | 467,410 |
| 14 Dec 2021 | 127.00 | 132.20 | 127.00 | 127.00 | 127.00 | 244,569 |
| 13 Dec 2021 | 130.00 | 133.60 | 126.80 | 130.00 | 130.00 | 500,896 |
| 10 Dec 2021 | 127.00 | 134.80 | 122.80 | 133.00 | 133.00 | 1,236,597 |
| 09 Dec 2021 | 128.60 | 133.40 | 112.20 | 122.00 | 122.00 | 2,526,455 |
| 08 Dec 2021 | 136.80 | 139.20 | 134.40 | 134.40 | 134.40 | 559,155 |
| 07 Dec 2021 | 130.00 | 140.80 | 130.00 | 136.80 | 136.80 | 196,781 |
| 06 Dec 2021 | 134.00 | 135.40 | 131.80 | 134.60 | 134.60 | 150,593 |
| 03 Dec 2021 | 137.00 | 141.80 | 133.20 | 134.60 | 134.60 | 2,333,979 |
| 02 Dec 2021 | 137.00 | 140.40 | 133.40 | 138.00 | 138.00 | 1,725,982 |
| 01 Dec 2021 | 136.80 | 141.60 | 136.40 | 140.40 | 140.40 | 2,270,559 |
| 30 Nov 2021 | 139.00 | 139.00 | 135.00 | 135.00 | 135.00 | 1,592,046 |
| 29 Nov 2021 | 135.00 | 140.80 | 127.28 | 138.00 | 138.00 | 3,081,701 |
| 26 Nov 2021 | 136.00 | 138.20 | 132.80 | 136.00 | 136.00 | 1,565,490 |
| 25 Nov 2021 | 138.00 | 141.00 | 137.40 | 139.00 | 139.00 | 172,188 |
| 24 Nov 2021 | 138.00 | 143.20 | 135.20 | 138.20 | 138.20 | 281,022 |
| 23 Nov 2021 | 140.20 | 142.40 | 134.40 | 139.00 | 139.00 | 363,024 |
| 22 Nov 2021 | 154.00 | 154.00 | 140.80 | 140.80 | 140.80 | 280,585 |
| 19 Nov 2021 | 146.60 | 150.00 | 144.60 | 150.00 | 150.00 | 594,971 |
| 18 Nov 2021 | 158.20 | 158.20 | 146.00 | 147.60 | 147.60 | 767,186 |
| 17 Nov 2021 | 154.60 | 154.60 | 146.80 | 150.80 | 150.80 | 615,206 |
| 16 Nov 2021 | 152.00 | 155.80 | 150.80 | 152.00 | 152.00 | 864,007 |
| 15 Nov 2021 | 143.80 | 154.00 | 143.69 | 151.60 | 151.60 | 401,023 |
| 12 Nov 2021 | 152.00 | 152.00 | 138.20 | 144.00 | 144.00 | 894,054 |
| 11 Nov 2021 | 153.80 | 154.80 | 152.00 | 153.40 | 153.40 | 1,720,905 |
| 10 Nov 2021 | 153.80 | 155.60 | 146.80 | 154.00 | 154.00 | 814,947 |
| 09 Nov 2021 | 154.00 | 155.00 | 151.20 | 153.40 | 153.40 | 450,748 |
| 08 Nov 2021 | 155.60 | 157.54 | 151.60 | 154.00 | 154.00 | 267,828 |
| 05 Nov 2021 | 165.00 | 165.00 | 154.80 | 158.00 | 158.00 | 308,717 |
| 04 Nov 2021 | 158.00 | 162.80 | 158.00 | 160.00 | 160.00 | 1,988,081 |
| 03 Nov 2021 | 160.00 | 163.40 | 158.00 | 159.80 | 159.80 | 820,888 |
| 02 Nov 2021 | 156.00 | 161.80 | 156.00 | 160.60 | 160.60 | 1,038,945 |
| 01 Nov 2021 | 159.20 | 163.00 | 155.99 | 156.00 | 156.00 | 673,236 |
| 29 Oct 2021 | 164.00 | 164.00 | 155.80 | 157.00 | 157.00 | 2,924,130 |
| 28 Oct 2021 | 160.60 | 165.00 | 155.50 | 156.60 | 156.60 | 239,138 |
| 27 Oct 2021 | 157.60 | 160.60 | 154.20 | 159.00 | 159.00 | 639,457 |
| 26 Oct 2021 | 156.80 | 161.20 | 153.88 | 156.80 | 156.80 | 1,729,056 |
| 25 Oct 2021 | 150.20 | 157.40 | 150.20 | 155.20 | 155.20 | 132,256 |
| 22 Oct 2021 | 154.60 | 154.80 | 147.60 | 150.60 | 150.60 | 873,774 |
| 21 Oct 2021 | 150.00 | 153.00 | 146.04 | 152.60 | 152.60 | 1,625,969 |
| 20 Oct 2021 | 151.80 | 157.20 | 143.20 | 150.40 | 150.40 | 2,689,430 |
| 19 Oct 2021 | 149.80 | 156.00 | 149.00 | 155.00 | 155.00 | 555,580 |
| 18 Oct 2021 | 141.80 | 149.60 | 139.60 | 148.20 | 148.20 | 340,333 |
| 15 Oct 2021 | 141.00 | 143.80 | 140.00 | 141.60 | 141.60 | 182,198 |
| 14 Oct 2021 | 137.00 | 141.40 | 136.00 | 140.00 | 140.00 | 474,405 |
| 13 Oct 2021 | 133.00 | 135.80 | 132.04 | 134.00 | 134.00 | 471,347 |
| 12 Oct 2021 | 134.80 | 135.80 | 132.00 | 132.40 | 132.40 | 2,640,331 |
| 11 Oct 2021 | 132.40 | 136.20 | 129.20 | 135.00 | 135.00 | 582,219 |
| 08 Oct 2021 | 132.20 | 135.00 | 130.80 | 131.00 | 131.00 | 2,251,971 |
| 07 Oct 2021 | 130.80 | 135.00 | 127.09 | 133.40 | 133.40 | 481,456 |
| 06 Oct 2021 | 129.00 | 137.50 | 124.00 | 128.40 | 128.40 | 1,650,288 |
| 05 Oct 2021 | 130.40 | 131.80 | 128.40 | 129.80 | 129.80 | 2,310,155 |
| 04 Oct 2021 | 136.60 | 136.60 | 128.80 | 130.00 | 130.00 | 1,558,732 |
| 01 Oct 2021 | 140.00 | 142.80 | 131.40 | 133.00 | 133.00 | 4,018,346 |
| 30 Sept 2021 | 141.00 | 141.78 | 134.00 | 140.00 | 140.00 | 3,822,995 |
| 29 Sept 2021 | 142.00 | 144.60 | 140.00 | 140.40 | 140.40 | 211,868 |
| 28 Sept 2021 | 143.40 | 143.40 | 139.00 | 141.40 | 141.40 | 4,016,421 |
| 27 Sept 2021 | 141.00 | 141.87 | 138.60 | 140.00 | 140.00 | 5,853,719 |
| 24 Sept 2021 | 140.20 | 142.20 | 137.40 | 140.00 | 140.00 | 1,194,540 |
| 23 Sept 2021 | 140.60 | 145.20 | 140.00 | 140.00 | 140.00 | 332,345 |
| 22 Sept 2021 | 143.20 | 143.80 | 140.00 | 140.40 | 140.40 | 822,277 |
| 21 Sept 2021 | 141.00 | 143.00 | 139.77 | 141.00 | 141.00 | 397,012 |
| 20 Sept 2021 | 148.80 | 148.80 | 132.20 | 140.00 | 140.00 | 18,222,786 |
| 17 Sept 2021 | 159.00 | 159.00 | 145.60 | 145.60 | 145.60 | 7,592,636 |
| 16 Sept 2021 | 152.20 | 160.00 | 152.20 | 157.60 | 157.60 | 787,171 |
| 15 Sept 2021 | 142.60 | 156.80 | 140.40 | 155.00 | 155.00 | 4,224,108 |
| 14 Sept 2021 | 158.00 | 159.00 | 140.80 | 145.00 | 145.00 | 1,873,558 |
| 13 Sept 2021 | 165.20 | 165.20 | 151.40 | 155.00 | 155.00 | 1,620,585 |
| 10 Sept 2021 | 166.60 | 167.30 | 162.00 | 162.40 | 162.40 | 1,026,592 |
| 09 Sept 2021 | 164.80 | 167.80 | 162.10 | 166.40 | 166.40 | 2,142,564 |
| 08 Sept 2021 | 171.00 | 171.00 | 166.20 | 166.20 | 166.20 | 1,811,378 |
| 07 Sept 2021 | 174.00 | 174.00 | 166.20 | 171.60 | 171.60 | 352,435 |
| 06 Sept 2021 | 180.00 | 180.00 | 169.80 | 173.40 | 173.40 | 231,882 |
| 03 Sept 2021 | 175.00 | 177.00 | 170.80 | 173.80 | 173.80 | 719,442 |
| 02 Sept 2021 | 168.00 | 178.10 | 168.00 | 175.00 | 175.00 | 554,696 |
| 01 Sept 2021 | 165.00 | 169.00 | 163.28 | 169.00 | 169.00 | 330,626 |
| *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.
