Miton UK Microcap plc (MINI.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 05:39PM BST
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 48.85 | 50.30 | 49.00 | 49.35 | 49.35 | 198,832 |
| 25 Apr 2024 | 48.85 | 50.30 | 49.04 | 49.35 | 49.35 | 143,499 |
| 24 Apr 2024 | 48.85 | 49.60 | 49.00 | 49.35 | 49.35 | 374,092 |
| 23 Apr 2024 | 48.85 | 50.50 | 48.20 | 49.35 | 49.35 | 8,847 |
| 22 Apr 2024 | 48.85 | 49.60 | 47.60 | 48.70 | 48.70 | 105,457 |
| 19 Apr 2024 | 48.85 | 50.00 | 47.60 | 48.70 | 48.70 | 89,800 |
| 18 Apr 2024 | 48.85 | 49.80 | 47.60 | 48.70 | 48.70 | 171,789 |
| 17 Apr 2024 | 48.85 | 49.40 | 47.20 | 48.30 | 48.30 | 75,522 |
| 16 Apr 2024 | 48.85 | 48.99 | 48.99 | 48.30 | 48.30 | 62,646 |
| 15 Apr 2024 | 48.85 | 49.60 | 47.20 | 48.30 | 48.30 | 68,797 |
| 12 Apr 2024 | 48.85 | 49.38 | 48.89 | 48.30 | 48.30 | 105,918 |
| 11 Apr 2024 | 48.85 | 49.40 | 48.84 | 48.30 | 48.30 | 147,604 |
| 10 Apr 2024 | 48.85 | 49.60 | 48.83 | 48.30 | 48.30 | 99,177 |
| 09 Apr 2024 | 48.85 | 49.40 | 48.57 | 48.30 | 48.30 | 458,814 |
| 08 Apr 2024 | 48.85 | 49.19 | 48.57 | 48.30 | 48.30 | 168,450 |
| 05 Apr 2024 | 48.85 | 49.20 | 48.28 | 48.30 | 48.30 | 193,810 |
| 04 Apr 2024 | 48.85 | 49.75 | 48.46 | 48.50 | 48.50 | 98,064 |
| 03 Apr 2024 | 48.60 | 49.18 | 46.20 | 46.20 | 46.20 | 86,806 |
| 02 Apr 2024 | 48.00 | 49.18 | 47.50 | 48.20 | 48.20 | 507,948 |
| 28 Mar 2024 | 48.00 | 49.20 | 48.19 | 48.10 | 48.10 | 298,372 |
| 27 Mar 2024 | 48.00 | 48.72 | 47.38 | 48.10 | 48.10 | 616,217 |
| 26 Mar 2024 | 48.00 | 49.20 | 47.00 | 48.10 | 48.10 | 86,782 |
| 25 Mar 2024 | 48.00 | 49.10 | 47.97 | 48.10 | 48.10 | 75,067 |
| 22 Mar 2024 | 48.00 | 49.00 | 47.93 | 48.10 | 48.10 | 139,565 |
| 21 Mar 2024 | 48.00 | 48.25 | 47.34 | 48.10 | 48.10 | 68,112 |
| 20 Mar 2024 | 48.00 | 48.25 | 47.84 | 48.10 | 48.10 | 82,685 |
| 19 Mar 2024 | 48.00 | 49.00 | 46.80 | 48.50 | 48.50 | 174,885 |
| 18 Mar 2024 | 48.00 | 48.00 | 47.74 | 48.50 | 48.50 | 46,792 |
| 15 Mar 2024 | 48.00 | 48.69 | 46.40 | 48.50 | 48.50 | 162,587 |
| 14 Mar 2024 | 48.00 | 49.60 | 47.74 | 48.50 | 48.50 | 281,771 |
| 13 Mar 2024 | 48.00 | 49.56 | 47.40 | 48.50 | 48.50 | 257,902 |
| 12 Mar 2024 | 48.00 | 49.38 | 47.40 | 48.50 | 48.50 | 219,680 |
| 11 Mar 2024 | 48.00 | 48.36 | 47.75 | 48.50 | 48.50 | 432,314 |
| 08 Mar 2024 | 48.00 | 47.76 | 47.76 | 48.50 | 48.50 | 35,989 |
| 07 Mar 2024 | 48.00 | 49.60 | 47.40 | 48.50 | 48.50 | 112,573 |
| 06 Mar 2024 | 48.00 | 48.41 | 47.72 | 48.50 | 48.50 | 155,566 |
| 05 Mar 2024 | 48.00 | 49.60 | 47.71 | 48.50 | 48.50 | 91,060 |
| 04 Mar 2024 | 48.00 | 48.50 | 47.74 | 48.30 | 48.30 | 162,880 |
| 01 Mar 2024 | 48.00 | 48.44 | 47.37 | 48.30 | 48.30 | 215,414 |
| 29 Feb 2024 | 48.00 | 48.44 | 47.00 | 48.20 | 48.20 | 163,962 |
| 28 Feb 2024 | 48.00 | 49.40 | 47.00 | 48.20 | 48.20 | 135,143 |
| 27 Feb 2024 | 47.60 | 48.26 | 47.00 | 47.00 | 47.00 | 268,706 |
| 26 Feb 2024 | 47.60 | 48.00 | 46.80 | 48.00 | 48.00 | 325,479 |
| 23 Feb 2024 | 47.60 | 48.80 | 46.28 | 47.90 | 47.90 | 421,222 |
| 22 Feb 2024 | 47.60 | 47.70 | 46.40 | 47.70 | 47.70 | 127,884 |
| 21 Feb 2024 | 48.10 | 49.00 | 46.50 | 47.70 | 47.70 | 227,106 |
| 20 Feb 2024 | 48.10 | 47.02 | 46.83 | 48.40 | 48.40 | 38,210 |
| 19 Feb 2024 | 48.10 | 47.02 | 46.96 | 48.40 | 48.40 | 102,007 |
| 16 Feb 2024 | 48.10 | 46.96 | 46.96 | 48.40 | 48.40 | 18,145 |
| 15 Feb 2024 | 48.10 | 51.00 | 46.96 | 48.40 | 48.40 | 108,087 |
| 14 Feb 2024 | 48.10 | 47.90 | 46.96 | 48.40 | 48.40 | 67,706 |
| 13 Feb 2024 | 48.10 | 47.90 | 47.12 | 48.40 | 48.40 | 18,281 |
| 12 Feb 2024 | 48.10 | 47.90 | 47.38 | 48.40 | 48.40 | 93,654 |
| 09 Feb 2024 | 48.10 | 47.90 | 46.80 | 48.40 | 48.40 | 171,720 |
| 08 Feb 2024 | 48.10 | 51.00 | 47.30 | 48.40 | 48.40 | 277,974 |
| 07 Feb 2024 | 48.10 | 47.92 | 47.00 | 47.00 | 47.00 | 41,297 |
| 06 Feb 2024 | 48.10 | 50.00 | 47.28 | 48.40 | 48.40 | 179,572 |
| 05 Feb 2024 | 48.10 | 48.35 | 47.28 | 48.40 | 48.40 | 24,434 |
| 02 Feb 2024 | 48.10 | 47.28 | 47.28 | 48.40 | 48.40 | 48,906 |
| 01 Feb 2024 | 48.10 | 47.28 | 47.15 | 48.40 | 48.40 | 107,435 |
| 31 Jan 2024 | 48.10 | 47.50 | 46.80 | 48.10 | 48.10 | 428,334 |
| 30 Jan 2024 | 48.10 | 46.80 | 46.80 | 48.10 | 48.10 | 85,217 |
| 29 Jan 2024 | 48.10 | 50.00 | 47.36 | 48.10 | 48.10 | 64,310 |
| 26 Jan 2024 | 48.10 | 48.59 | 47.35 | 48.10 | 48.10 | 65,815 |
| 25 Jan 2024 | 48.10 | 47.35 | 47.35 | 48.10 | 48.10 | 1,755 |
| 24 Jan 2024 | 48.10 | 49.00 | 46.80 | 48.10 | 48.10 | 163,443 |
| 23 Jan 2024 | 48.10 | 50.00 | 46.85 | 48.10 | 48.10 | 97,317 |
| 22 Jan 2024 | 48.10 | 46.85 | 46.84 | 48.40 | 48.40 | 59,152 |
| 19 Jan 2024 | 48.10 | 48.21 | 46.83 | 48.10 | 48.10 | 132,742 |
| 18 Jan 2024 | 48.10 | 47.24 | 47.00 | 48.40 | 48.40 | 305,282 |
| 17 Jan 2024 | 48.10 | 48.63 | 46.80 | 48.40 | 48.40 | 13,587 |
| 16 Jan 2024 | 48.20 | 49.40 | 47.47 | 48.30 | 48.30 | 90,487 |
| 15 Jan 2024 | 48.32 | 48.32 | 47.71 | 48.30 | 48.30 | 10,804 |
| 12 Jan 2024 | 48.20 | 48.00 | 47.64 | 48.30 | 48.30 | 114,226 |
| 11 Jan 2024 | 47.80 | 49.00 | 47.62 | 48.20 | 48.20 | 244,305 |
| 10 Jan 2024 | 47.80 | 48.45 | 47.62 | 47.90 | 47.90 | 83,381 |
| 09 Jan 2024 | 48.30 | 48.08 | 47.50 | 47.90 | 47.90 | 95,121 |
| 08 Jan 2024 | 48.30 | 47.73 | 46.90 | 48.40 | 48.40 | 206,015 |
| 05 Jan 2024 | 48.30 | 47.90 | 47.40 | 48.40 | 48.40 | 188,159 |
| 04 Jan 2024 | 48.10 | 47.30 | 46.40 | 48.20 | 48.20 | 70,664 |
| 03 Jan 2024 | 48.10 | 50.00 | 46.40 | 48.20 | 48.20 | 132,287 |
| 02 Jan 2024 | 47.60 | 47.43 | 46.44 | 48.20 | 48.20 | 278,661 |
| 29 Dec 2023 | 47.60 | 47.20 | 46.56 | 47.70 | 47.70 | 20,822 |
| 28 Dec 2023 | 47.60 | 49.00 | 45.40 | 47.70 | 47.70 | 44,696 |
| 27 Dec 2023 | 47.60 | 47.18 | 46.40 | 47.70 | 47.70 | 9,129 |
| 22 Dec 2023 | 47.60 | 49.00 | 46.10 | 47.70 | 47.70 | 113,534 |
| 21 Dec 2023 | 48.40 | 50.00 | 46.40 | 48.20 | 48.20 | 44,351 |
| 20 Dec 2023 | 48.40 | 48.38 | 45.40 | 48.40 | 48.40 | 78,331 |
| 19 Dec 2023 | 48.20 | 48.12 | 46.62 | 48.40 | 48.40 | 16,341 |
| 18 Dec 2023 | 48.20 | 48.20 | 46.62 | 48.20 | 48.20 | 61,193 |
| 15 Dec 2023 | 48.20 | 49.50 | 46.44 | 48.20 | 48.20 | 88,349 |
| 14 Dec 2023 | 48.20 | 48.38 | 46.40 | 48.20 | 48.20 | 99,396 |
| 13 Dec 2023 | 48.40 | 50.00 | 46.30 | 48.20 | 48.20 | 246,918 |
| 12 Dec 2023 | 48.40 | 48.18 | 46.80 | 48.40 | 48.40 | 46,258 |
| 11 Dec 2023 | 48.40 | 48.21 | 46.80 | 48.40 | 48.40 | 4,921 |
| 08 Dec 2023 | 48.40 | 48.22 | 46.83 | 48.40 | 48.40 | 159,816 |
| 07 Dec 2023 | 48.40 | 47.12 | 46.80 | 48.40 | 48.40 | 61,717 |
| 06 Dec 2023 | 48.20 | 48.60 | 46.40 | 48.40 | 48.40 | 17,025 |
| 05 Dec 2023 | 48.20 | 50.00 | 46.40 | 48.20 | 48.20 | 208,637 |
| 04 Dec 2023 | 48.20 | 48.73 | 46.60 | 48.20 | 48.20 | 113,067 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.