UK Markets closed

Mode Global Holdings PLC (MODE.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
26.25-0.25 (-0.94%)
At close: 05:08PM GMT
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
03 Dec 202126.5026.7526.0026.2526.25444,859
02 Dec 202124.5026.5024.2526.5026.50795,295
01 Dec 202125.2525.5024.0025.0025.00692,127
30 Nov 202126.2526.0025.0025.2525.25451,940
29 Nov 202127.2528.0025.0025.0025.00714,342
26 Nov 202130.5030.2526.0027.3027.30648,838
25 Nov 202131.5032.0029.5030.5030.50105,300
24 Nov 202131.5031.7030.6531.5031.50101,479
23 Nov 202131.5032.0029.0031.0031.00655,941
22 Nov 202134.5035.0030.1431.5031.50651,296
19 Nov 202136.0041.0032.0035.0035.001,480,028
18 Nov 202140.0044.6039.0040.0040.002,641,777
17 Nov 202133.5039.0033.2637.9037.90856,545
16 Nov 202133.5034.0033.0033.5033.50120,927
15 Nov 202133.2534.0033.0033.7033.70234,278
12 Nov 202133.7534.3033.0033.0033.00309,917
11 Nov 202132.7534.4132.5033.5033.50593,083
10 Nov 202132.5033.0031.5032.2532.25108,328
09 Nov 202132.0034.5031.0032.5032.501,200,496
08 Nov 202132.0032.7530.6531.2031.20690,918
05 Nov 202133.5033.6531.0032.0032.001,046,168
04 Nov 202134.5034.4533.0033.5033.50276,994
03 Nov 202134.5034.5434.0034.5034.50427,782
02 Nov 202137.7538.5033.7534.0034.00975,775
01 Nov 202138.0038.9536.5037.0037.00189,629
29 Oct 202138.5038.9537.2038.0038.00122,702
28 Oct 202138.0039.0037.4438.5038.50186,455
27 Oct 202139.5039.5037.2538.0038.00220,930
26 Oct 202140.5041.0038.0039.0039.00510,731
25 Oct 202141.0042.0039.6040.5040.50287,119
22 Oct 202141.0041.9340.1941.0041.00182,707
21 Oct 202141.0042.0040.0040.0040.00158,603
20 Oct 202141.7542.9040.0040.9040.90190,115
19 Oct 202141.7542.9041.6041.7541.75236,892
18 Oct 202137.7542.5037.0041.7541.75353,570
15 Oct 202138.5038.6037.0038.5038.50334,415
14 Oct 202139.0039.5037.4038.5038.50134,095
13 Oct 202142.5042.4938.1539.0039.00257,409
12 Oct 202143.0044.0042.0042.0042.00530,666
11 Oct 202142.5043.0742.2642.5042.50277,657
08 Oct 202142.2543.0041.6042.5042.50377,645
07 Oct 202142.5042.6041.5042.2542.25344,131
06 Oct 202143.5044.0041.0042.0042.00430,191
05 Oct 202142.5044.0042.5043.5043.50722,662
04 Oct 202141.5043.0041.1542.5042.50408,818
01 Oct 202140.0043.4938.5043.0043.00734,270
30 Sept 202137.5041.0037.5040.0040.00932,432
29 Sept 202137.2538.5036.0037.5037.50472,174
28 Sept 202138.0039.0036.0037.2537.25914,746
27 Sept 202138.7539.0036.1337.5037.50274,917
24 Sept 202136.5039.7036.1438.0038.00612,756
23 Sept 202136.5037.0033.0336.5036.50724,235
22 Sept 202136.5037.5036.0036.5036.5094,016
21 Sept 202138.2538.2235.7936.5036.50231,835
20 Sept 202139.5040.0037.1538.2538.25256,598
17 Sept 202138.7540.0038.0039.5039.50317,126
16 Sept 202139.5039.9038.0039.2539.25129,903
15 Sept 202139.0041.0038.6539.5039.50347,103
14 Sept 202139.5039.7538.0038.5038.50443,712
13 Sept 202139.5040.6939.0539.5039.50246,750
10 Sept 20210.410.410.390.410.41439,055
09 Sept 20210.410.410.400.400.40287,118
08 Sept 202142.5042.4040.0041.0041.00291,519
07 Sept 202142.5043.0041.0043.0043.00122,604
06 Sept 202142.5043.0041.0041.2041.20205,786
03 Sept 202143.5044.6042.0042.5042.50185,758
02 Sept 202142.5044.0042.1443.5043.50697,769
01 Sept 202143.5043.2641.8842.5042.50332,122
31 Aug 202143.5044.0042.6044.0044.00303,939
27 Aug 202144.3044.3342.5044.0044.00189,947
26 Aug 202144.5044.7443.2844.0044.00201,462
25 Aug 202144.5045.0044.0044.5044.50152,566
24 Aug 202144.5045.0043.6544.5044.50135,850
23 Aug 202145.0046.0043.2043.2043.20212,309
20 Aug 202144.0044.9043.0044.0044.00126,539
19 Aug 202144.0044.3043.0044.0044.00128,668
18 Aug 202144.5045.0043.0044.0044.00107,555
17 Aug 202145.5045.9043.2044.5044.50278,159
16 Aug 202146.5046.6045.1645.5045.5089,543
13 Aug 202147.5048.0046.0046.5046.50217,711
12 Aug 202149.0049.4047.0047.5047.5087,256
11 Aug 202150.0050.0548.0049.0049.00173,887
10 Aug 202152.5053.0049.0050.0050.00252,159
09 Aug 202149.5054.0050.0052.0052.00610,554
06 Aug 202147.7551.0048.0050.0050.00230,325
05 Aug 202149.0048.9047.0048.5048.50220,349
04 Aug 202149.5051.0048.0049.0049.00324,277
03 Aug 202147.0050.9046.7249.5049.50348,988
02 Aug 202147.5047.9046.0047.0047.00156,370
30 Jul 202144.7548.0044.0048.0048.00294,620
29 Jul 202144.7545.2643.0043.0043.0060,277
28 Jul 202144.7546.0044.1644.7544.75111,079
27 Jul 202146.5047.7043.5044.7544.75157,621
26 Jul 202143.2548.0043.5046.5046.50353,412
23 Jul 202144.2544.3643.0043.2543.25103,316
22 Jul 202144.2544.4043.6744.2544.2575,176
21 Jul 202144.0044.5543.5044.2544.2598,150
20 Jul 202145.0046.0043.0044.0044.00192,293
19 Jul 202145.0047.2044.4545.0045.00289,842
16 Jul 202144.5046.0043.0045.0045.00227,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...