UK markets open in 38 minutes

Made.com Group Plc (MADE.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
150.40-4.60 (-2.97%)
At close: 5:15PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
20 Oct 2021151.00157.20143.20150.40150.401,892,999
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
31 Aug 2021163.20166.20163.20164.40164.4081,341
27 Aug 2021162.00166.60162.00162.00162.0062,193
26 Aug 2021164.00165.80160.20162.00162.00108,305
25 Aug 2021164.80169.20162.20164.00164.00570,783
24 Aug 2021161.20164.60161.20161.40161.4041,801
23 Aug 2021164.00168.40157.60162.20162.20128,856
20 Aug 2021163.20166.80162.40163.00163.00131,796
19 Aug 2021163.00169.60162.00162.00162.0079,961
18 Aug 2021166.80169.00165.00166.00166.0087,354
17 Aug 2021164.40166.80162.00163.80163.8089,893
16 Aug 2021170.20175.00160.00162.00162.00756,401
13 Aug 2021160.20170.00157.20170.00170.002,012,135
12 Aug 2021150.00162.00150.00159.60159.602,922,130
11 Aug 2021153.80154.00150.00150.00150.001,896,791
10 Aug 2021154.00158.63151.20152.20152.20667,847
09 Aug 2021153.80159.80153.00154.00154.00467,361
06 Aug 2021155.20159.60155.00156.20156.20809,842
05 Aug 2021162.00162.49156.40156.40156.40223,448
04 Aug 2021160.00162.00158.20161.40161.40227,352
03 Aug 2021160.00160.34156.76160.00160.00898,071
02 Aug 2021159.00161.00156.94157.00157.00983,745
30 Jul 2021155.00158.80154.00156.00156.00204,272
29 Jul 2021152.40159.80150.00159.20159.20134,421
28 Jul 2021161.00162.40155.60156.40156.40736,261
27 Jul 2021173.00177.29161.20163.00163.00277,068
26 Jul 2021176.80177.85172.84174.00174.00285,665
23 Jul 2021179.20180.08170.20177.40177.40220,535
22 Jul 2021184.00188.00172.60178.20178.20139,258
21 Jul 2021190.00195.69184.00184.00184.00510,974
20 Jul 2021195.40198.88189.80189.80189.80155,803
19 Jul 2021200.00200.00194.20194.20194.20256,810
16 Jul 2021199.00199.45195.88199.00199.00353,567
15 Jul 2021199.80200.00197.00198.00198.00207,469
14 Jul 2021200.00200.00185.80199.80199.80298,821
13 Jul 2021198.80200.00198.00200.00200.00122,076
12 Jul 2021200.00201.50194.00200.00200.001,313,271
09 Jul 2021203.00203.00197.80200.00200.001,024,253
08 Jul 2021205.00205.00199.80200.00200.00500,693
07 Jul 2021202.00203.88198.60200.00200.00260,716
06 Jul 2021200.00208.25200.00203.50203.5045,603
05 Jul 2021205.00205.00201.00202.00202.0074,145
02 Jul 2021199.80206.45198.44203.00203.0066,302
01 Jul 2021205.00205.50202.50203.50203.5066,996
30 Jun 2021204.50205.00200.00203.50203.5086,173
29 Jun 2021204.50204.66202.50204.50204.50236,580
28 Jun 2021205.00205.00201.50204.50204.50163,509
25 Jun 2021192.80203.00192.80201.00201.00115,834
24 Jun 2021208.00214.43200.00200.00200.00124,289
23 Jun 2021204.15207.90202.11206.25206.25114,776
22 Jun 2021200.05208.60200.05208.60208.60678,500
21 Jun 2021199.10203.90197.90200.00200.00489,191
18 Jun 2021198.00199.74194.46199.00199.001,286,416
17 Jun 2021199.00200.00194.98200.00200.003,058,642
16 Jun 2021193.00200.00182.14197.00197.0010,776,183
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.