UK markets open in 3 hours 4 minutes

Made.com Group Plc (MADE.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
8.25+2.96 (+55.95%)
At close: 04:35PM BST
Time period:
07 Oct 2021 - 07 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
06 Oct 20225.4410.504.498.258.2515,178,584
05 Oct 20225.215.504.015.295.299,186,434
04 Oct 20223.905.003.754.744.7415,485,277
03 Oct 20223.253.803.243.393.392,987,500
30 Sept 20223.603.902.903.503.508,887,351
29 Sept 20223.043.602.553.603.608,037,217
28 Sept 20223.703.932.302.902.9020,690,198
27 Sept 20223.934.203.263.783.782,826,349
26 Sept 20224.204.613.964.064.064,390,434
23 Sept 20224.404.803.644.604.609,375,035
22 Sept 20225.696.005.645.755.751,465,069
21 Sept 20226.096.095.865.865.86213,241
20 Sept 20226.306.305.775.875.871,305,876
16 Sept 20226.306.305.656.056.056,786,972
15 Sept 20227.207.206.206.206.202,591,036
14 Sept 20227.908.157.287.287.281,279,315
13 Sept 20228.398.448.008.288.28358,832
12 Sept 20228.508.638.348.428.42746,691
09 Sept 20228.278.797.908.528.521,099,156
08 Sept 20228.008.477.707.907.90468,730
07 Sept 20228.118.578.008.008.00299,572
06 Sept 20228.108.498.108.158.15711,008
05 Sept 20227.818.397.617.967.96619,649
02 Sept 20228.108.757.707.907.901,409,633
01 Sept 20228.518.998.008.158.151,211,247
31 Aug 20228.648.998.198.808.801,108,303
30 Aug 20228.599.178.508.808.80905,291
26 Aug 20228.258.297.737.907.90752,175
25 Aug 20228.108.998.078.268.261,084,714
24 Aug 20228.208.208.018.108.10403,423
23 Aug 20228.908.908.018.028.021,742,462
22 Aug 20229.6010.248.798.808.802,882,213
19 Aug 20229.8010.389.699.809.805,251,493
18 Aug 20229.189.908.009.909.9017,601,730
17 Aug 202210.0010.489.509.889.886,357,496
16 Aug 202210.5410.9810.0010.4010.403,318,567
15 Aug 202210.9811.2010.5010.9010.90875,681
12 Aug 202211.0011.6010.5510.7010.701,777,010
11 Aug 20229.9012.259.8411.0011.003,400,274
10 Aug 20229.8110.009.259.829.822,036,645
09 Aug 202210.1210.189.6410.0010.001,319,591
08 Aug 20229.9910.149.7210.0010.00508,182
05 Aug 202210.0010.289.729.959.956,671,386
04 Aug 20229.8010.109.6310.0010.005,120,116
03 Aug 20229.1510.309.009.909.906,214,174
02 Aug 202211.5012.007.759.009.0019,392,305
01 Aug 202211.9012.2011.0312.0012.002,822,108
29 Jul 202213.1013.7611.0211.6811.686,225,245
28 Jul 202213.0013.3012.6213.0013.002,370,104
27 Jul 202213.5414.4012.2612.7612.764,249,827
26 Jul 202214.9615.1813.4713.6013.604,822,399
25 Jul 202215.0017.8014.3814.9614.962,428,487
22 Jul 202219.3019.6810.0015.0015.0026,145,873
21 Jul 202220.4020.9519.3619.6019.601,018,386
20 Jul 202221.7524.0019.8420.3020.301,913,549
19 Jul 202225.0025.0020.4020.8020.805,757,533
18 Jul 202239.1540.0037.6538.5038.50201,499
15 Jul 202240.0040.0038.6038.6038.60102,979
14 Jul 202240.0040.0039.1539.6039.60211,929
13 Jul 202240.0040.8039.7039.8039.80501,657
12 Jul 202241.5042.2540.0040.1040.10327,280
11 Jul 202244.7545.7541.9041.9041.90133,929
08 Jul 202245.8545.8542.7542.7542.75125,121
07 Jul 202246.9046.9043.1543.8043.80530,743
06 Jul 202246.4046.4544.5244.8044.80674,735
05 Jul 202247.1547.9045.2045.8045.80206,385
04 Jul 202249.0049.0046.5546.8046.80251,323
01 Jul 202249.0049.0047.6248.0048.00232,195
30 Jun 202251.0051.0047.6548.2548.25249,400
29 Jun 202250.0051.4049.6050.7050.70294,473
28 Jun 202252.0052.0049.0049.0049.0064,361
27 Jun 202252.2052.2049.7049.7049.7042,539
24 Jun 202252.5052.6051.0051.0051.00135,219
23 Jun 202252.0052.7050.3051.1051.1074,627
22 Jun 202249.5053.5049.1052.0052.00213,733
21 Jun 202247.6549.0045.7549.0049.00178,185
20 Jun 202247.4547.8045.0047.3047.3047,521
17 Jun 202245.8048.1044.2545.3045.30232,057
16 Jun 202247.3047.3044.8045.6045.60180,183
15 Jun 202245.4045.4044.8545.3045.3063,445
14 Jun 202249.0049.0044.3544.9544.95250,060
13 Jun 202250.4050.8046.0546.0546.05179,803
10 Jun 202255.0055.0050.4051.2051.20301,968
09 Jun 202255.6055.9054.5054.9054.90257,086
08 Jun 202258.2058.2055.0055.6055.60132,848
07 Jun 202260.0060.0056.4056.5056.50164,644
06 Jun 202260.0064.2059.3460.5060.50708,349
01 Jun 202259.9060.2057.8058.3058.30463,167
31 May 202261.4061.4057.4059.5059.50544,928
30 May 202259.0061.2057.9061.0061.00242,918
27 May 202256.0057.9056.0057.3057.3080,162
26 May 202255.3056.4051.2156.4056.40244,447
25 May 202250.9053.1050.4052.1052.10155,568
24 May 202252.8053.1050.9050.9050.90473,965
23 May 202251.9053.6051.9053.0053.00307,200
20 May 202250.2053.0250.2052.1052.10526,258
19 May 202249.5053.2048.9050.0050.00598,006
18 May 202250.2050.8049.1050.7050.703,533,048
17 May 202253.0055.3048.6050.2050.205,944,515
16 May 202250.4057.6047.2954.2054.203,138,457
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...