Mattioli Woods PLC (MTW.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 08:37AM BST. Market open.
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 793.00 | 793.00 | 790.00 | 790.60 | 790.60 | 2,302 |
| 25 Apr 2024 | 792.00 | 794.00 | 790.00 | 793.00 | 793.00 | 1,469,423 |
| 24 Apr 2024 | 792.00 | 794.00 | 790.00 | 792.00 | 792.00 | 101,387 |
| 23 Apr 2024 | 792.00 | 793.50 | 790.00 | 792.00 | 792.00 | 361,923 |
| 22 Apr 2024 | 793.00 | 792.00 | 788.00 | 788.00 | 788.00 | 242,314 |
| 19 Apr 2024 | 793.00 | 794.00 | 790.30 | 792.00 | 792.00 | 647,920 |
| 18 Apr 2024 | 793.00 | 794.00 | 790.00 | 792.00 | 792.00 | 826,230 |
| 17 Apr 2024 | 793.00 | 794.00 | 790.00 | 792.00 | 792.00 | 2,641,840 |
| 16 Apr 2024 | 795.00 | 795.75 | 790.00 | 792.00 | 792.00 | 2,389,215 |
| 15 Apr 2024 | 797.00 | 796.00 | 794.00 | 795.00 | 795.00 | 256,527 |
| 12 Apr 2024 | 793.00 | 796.00 | 794.00 | 795.00 | 795.00 | 460,351 |
| 11 Apr 2024 | 793.00 | 796.00 | 790.00 | 794.00 | 794.00 | 78,794 |
| 10 Apr 2024 | 793.00 | 796.00 | 790.00 | 793.00 | 793.00 | 336,041 |
| 09 Apr 2024 | 793.00 | 796.00 | 790.00 | 793.00 | 793.00 | 406,786 |
| 08 Apr 2024 | 793.00 | 795.00 | 790.00 | 794.00 | 794.00 | 453,035 |
| 05 Apr 2024 | 793.00 | 795.00 | 791.61 | 793.00 | 793.00 | 15,046 |
| 04 Apr 2024 | 793.00 | 796.00 | 792.00 | 796.00 | 796.00 | 14,295 |
| 03 Apr 2024 | 793.00 | 796.00 | 790.00 | 796.00 | 796.00 | 227,875 |
| 02 Apr 2024 | 794.00 | 795.00 | 790.25 | 792.00 | 792.00 | 677,716 |
| 28 Mar 2024 | 794.00 | 795.04 | 790.00 | 792.00 | 792.00 | 1,613,818 |
| 27 Mar 2024 | 794.00 | 796.00 | 790.00 | 792.00 | 792.00 | 539,212 |
| 26 Mar 2024 | 794.00 | 796.00 | 789.81 | 790.00 | 790.00 | 667,577 |
| 25 Mar 2024 | 794.00 | 794.00 | 790.00 | 790.00 | 790.00 | 791,201 |
| 22 Mar 2024 | 796.00 | 794.00 | 790.00 | 790.00 | 790.00 | 1,656,390 |
| 21 Mar 2024 | 796.00 | 795.92 | 790.00 | 790.00 | 790.00 | 1,443,306 |
| 20 Mar 2024 | 795.00 | 796.00 | 792.00 | 792.00 | 792.00 | 778,865 |
| 19 Mar 2024 | 796.00 | 800.00 | 792.00 | 795.00 | 795.00 | 471,088 |
| 18 Mar 2024 | 794.00 | 795.00 | 792.00 | 792.00 | 792.00 | 1,621,626 |
| 15 Mar 2024 | 796.00 | 796.00 | 790.00 | 792.00 | 792.00 | 562,113 |
| 14 Mar 2024 | 796.00 | 796.00 | 792.00 | 796.00 | 796.00 | 51,980 |
| 13 Mar 2024 | 796.00 | 797.37 | 792.00 | 794.00 | 794.00 | 1,285,999 |
| 12 Mar 2024 | 798.00 | 799.50 | 790.00 | 790.00 | 790.00 | 1,408,706 |
| 11 Mar 2024 | 795.00 | 799.96 | 790.00 | 798.00 | 798.00 | 223,037 |
| 08 Mar 2024 | 790.00 | 798.00 | 790.00 | 794.00 | 794.00 | 3,589,166 |
| 07 Mar 2024 | 585.00 | 600.00 | 580.00 | 600.00 | 600.00 | 49,863 |
| 06 Mar 2024 | 570.00 | 590.00 | 560.00 | 585.00 | 585.00 | 26,084 |
| 05 Mar 2024 | 550.00 | 577.00 | 548.45 | 570.00 | 570.00 | 306,025 |
| 04 Mar 2024 | 550.00 | 560.56 | 540.00 | 550.00 | 550.00 | 277,272 |
| 01 Mar 2024 | 570.00 | 563.85 | 540.00 | 550.00 | 550.00 | 36,611 |
| 29 Feb 2024 | 570.00 | 567.00 | 560.00 | 570.00 | 570.00 | 20,608 |
| 28 Feb 2024 | 570.00 | 576.00 | 560.00 | 576.00 | 576.00 | 11,017 |
| 27 Feb 2024 | 570.00 | 580.00 | 560.00 | 580.00 | 580.00 | 33,940 |
| 26 Feb 2024 | 570.00 | 580.00 | 565.00 | 580.00 | 580.00 | 29,377 |
| 23 Feb 2024 | 570.00 | 570.00 | 560.00 | 570.00 | 570.00 | 15,884 |
| 22 Feb 2024 | 570.00 | 570.00 | 560.00 | 570.00 | 570.00 | 41,865 |
| 21 Feb 2024 | 570.00 | 575.00 | 560.00 | 570.00 | 570.00 | 25,448 |
| 20 Feb 2024 | 575.00 | 578.00 | 560.00 | 570.00 | 570.00 | 21,176 |
| 19 Feb 2024 | 575.00 | 575.00 | 570.00 | 575.00 | 575.00 | 19,315 |
| 16 Feb 2024 | 580.00 | 580.00 | 570.00 | 575.00 | 575.00 | 45,396 |
| 15 Feb 2024 | 580.00 | 583.60 | 573.55 | 580.00 | 580.00 | 50,703 |
| 15 Feb 2024 | 9 Dividend | |||||
| 14 Feb 2024 | 590.00 | 590.00 | 580.00 | 590.00 | 581.00 | 42,589 |
| 13 Feb 2024 | 590.00 | 600.00 | 580.00 | 590.00 | 581.00 | 216,212 |
| 12 Feb 2024 | 590.00 | 589.90 | 580.00 | 590.00 | 581.00 | 15,574 |
| 09 Feb 2024 | 590.00 | 590.00 | 580.00 | 590.00 | 581.00 | 32,851 |
| 08 Feb 2024 | 590.00 | 590.00 | 580.00 | 590.00 | 581.00 | 47,715 |
| 07 Feb 2024 | 590.00 | 594.00 | 580.00 | 590.00 | 581.00 | 5,370 |
| 06 Feb 2024 | 590.00 | 600.00 | 580.00 | 590.00 | 581.00 | 33,675 |
| 05 Feb 2024 | 603.00 | 603.00 | 580.00 | 590.00 | 581.00 | 32,854 |
| 02 Feb 2024 | 603.00 | 609.00 | 590.00 | 590.00 | 581.00 | 27,128 |
| 01 Feb 2024 | 603.00 | 600.10 | 596.00 | 596.00 | 586.91 | 12,416 |
| 31 Jan 2024 | 603.00 | 601.60 | 596.00 | 603.00 | 593.80 | 11,523 |
| 30 Jan 2024 | 602.00 | 602.00 | 594.00 | 603.00 | 593.80 | 30,741 |
| 29 Jan 2024 | 600.00 | 607.00 | 594.00 | 602.00 | 592.82 | 25,866 |
| 26 Jan 2024 | 590.00 | 607.90 | 590.00 | 602.00 | 592.82 | 127,562 |
| 25 Jan 2024 | 590.00 | 600.00 | 582.00 | 590.00 | 581.00 | 9,701 |
| 24 Jan 2024 | 590.00 | 595.00 | 584.22 | 590.00 | 581.00 | 15,509 |
| 23 Jan 2024 | 595.00 | 593.75 | 573.00 | 590.00 | 581.00 | 25,733 |
| 22 Jan 2024 | 600.00 | 610.00 | 590.00 | 610.00 | 600.69 | 14,177 |
| 19 Jan 2024 | 590.00 | 605.00 | 583.00 | 600.00 | 590.85 | 45,948 |
| 18 Jan 2024 | 590.00 | 597.50 | 580.00 | 590.00 | 581.00 | 17,714 |
| 17 Jan 2024 | 600.00 | 595.00 | 582.00 | 590.00 | 581.00 | 56,832 |
| 16 Jan 2024 | 600.00 | 594.45 | 590.00 | 600.00 | 590.85 | 10,085 |
| 15 Jan 2024 | 593.49 | 605.00 | 590.00 | 600.00 | 590.85 | 20,018 |
| 12 Jan 2024 | 600.00 | 610.00 | 590.00 | 600.00 | 590.85 | 4,074 |
| 11 Jan 2024 | 600.00 | 608.00 | 590.00 | 600.00 | 590.85 | 359,547 |
| 10 Jan 2024 | 590.00 | 608.00 | 580.00 | 600.00 | 590.85 | 115,520 |
| 09 Jan 2024 | 605.00 | 597.00 | 582.00 | 590.00 | 581.00 | 212,722 |
| 08 Jan 2024 | 605.00 | 606.66 | 590.00 | 600.00 | 590.85 | 7,453 |
| 05 Jan 2024 | 605.00 | 611.81 | 600.00 | 605.00 | 595.77 | 18,236 |
| 04 Jan 2024 | 610.00 | 617.00 | 600.00 | 610.00 | 600.69 | 8,022 |
| 03 Jan 2024 | 615.00 | 612.00 | 610.00 | 610.00 | 600.69 | 28,670 |
| 02 Jan 2024 | 615.00 | 620.00 | 610.00 | 615.00 | 605.62 | 16,639 |
| 29 Dec 2023 | 615.00 | 612.00 | 610.00 | 615.00 | 605.62 | 8,091 |
| 28 Dec 2023 | 615.00 | 617.00 | 610.00 | 615.00 | 605.62 | 6,442 |
| 27 Dec 2023 | 615.00 | 612.50 | 610.00 | 615.00 | 605.62 | 19,636 |
| 22 Dec 2023 | 615.00 | 612.00 | 610.00 | 610.00 | 600.69 | 36,372 |
| 21 Dec 2023 | 615.00 | 618.00 | 611.61 | 615.00 | 605.62 | 7,691 |
| 20 Dec 2023 | 630.00 | 629.00 | 610.00 | 615.00 | 605.62 | 38,036 |
| 19 Dec 2023 | 630.00 | 630.00 | 620.00 | 630.00 | 620.39 | 28,124 |
| 18 Dec 2023 | 630.00 | 640.00 | 621.00 | 630.00 | 620.39 | 18,526 |
| 15 Dec 2023 | 630.00 | 633.90 | 620.00 | 630.00 | 620.39 | 59,750 |
| 14 Dec 2023 | 630.00 | 633.90 | 621.00 | 630.00 | 620.39 | 234,200 |
| 13 Dec 2023 | 630.00 | 634.88 | 621.00 | 630.00 | 620.39 | 15,453 |
| 12 Dec 2023 | 630.00 | 640.00 | 620.00 | 630.00 | 620.39 | 161,670 |
| 11 Dec 2023 | 630.00 | 638.80 | 621.00 | 630.00 | 620.39 | 23,884 |
| 08 Dec 2023 | 630.00 | 637.00 | 621.00 | 630.00 | 620.39 | 9,027 |
| 07 Dec 2023 | 630.00 | 638.00 | 620.00 | 630.00 | 620.39 | 151,612 |
| 06 Dec 2023 | 620.00 | 637.00 | 620.00 | 630.00 | 620.39 | 23,072 |
| 05 Dec 2023 | 620.00 | 629.00 | 620.00 | 620.00 | 610.54 | 54,353 |
| *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.