UK markets closed

MGC Pharmaceuticals Limited (MXC.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
3.1005-0.0995 (-3.11%)
At close: 4:50PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
14 May 20213.12503.20003.04003.10103.10105,166,591
13 May 20213.30003.31503.05003.20003.200014,104,282
12 May 20213.25003.35003.16003.30003.30007,812,538
11 May 20213.37503.40003.20003.29103.29109,157,062
10 May 20213.55003.60003.30003.35003.350010,273,167
07 May 20213.90004.25003.60003.60003.600023,483,742
06 May 20213.35003.85003.15003.63203.632029,739,828
05 May 20213.50003.50003.29403.31003.31008,044,118
04 May 20213.62503.64303.38303.40903.409011,456,346
30 Apr 20213.45003.50003.30003.41003.41006,835,539
29 Apr 20213.50003.60003.40003.41003.41004,108,401
28 Apr 20213.47503.60003.33503.50003.50008,201,218
27 Apr 20213.45003.45003.20003.30003.300010,036,186
26 Apr 20213.52503.55303.40003.45003.45003,876,729
23 Apr 20213.57503.65003.40003.40103.40106,376,514
22 Apr 20213.52503.70003.51003.55003.55005,764,727
21 Apr 20213.45003.60003.40003.52503.52507,061,021
20 Apr 20213.45003.50003.33003.50003.50008,969,441
19 Apr 20213.60003.70003.40003.46903.46908,745,842
16 Apr 20213.75003.80003.50003.60103.60107,141,437
15 Apr 20213.55003.79503.50103.75003.750010,718,890
14 Apr 20213.75003.79503.50003.56003.56006,626,607
13 Apr 20210.03700.03800.03650.03750.03757,764,677
12 Apr 20213.75003.79503.60003.65003.65007,036,744
09 Apr 20210.03850.03900.03700.03760.03765,353,276
08 Apr 20214.10004.14003.80003.82003.820013,751,042
07 Apr 20213.90004.39003.80004.10004.100021,172,840
06 Apr 20210.03550.04000.03400.03900.039019,621,637
01 Apr 20213.50003.60003.30003.45003.45009,225,778
31 Mar 20213.50003.50003.31003.44003.440011,441,330
30 Mar 20213.50003.60003.30003.55003.550011,871,021
29 Mar 20213.65003.80003.40003.50003.50007,438,750
26 Mar 20213.55003.80003.53603.60003.600013,123,733
25 Mar 20213.75003.78903.50003.54003.54008,989,211
24 Mar 20213.97503.99803.70003.75103.751015,171,121
23 Mar 20214.05004.20003.92503.96003.960010,789,424
22 Mar 20214.35004.50003.90003.99503.995012,696,329
19 Mar 20214.30004.40003.89804.00004.000013,299,153
18 Mar 20214.30004.40004.14004.22504.225011,211,777
17 Mar 20213.95004.40003.90004.17004.170014,414,261
16 Mar 20214.07504.15003.86904.00004.000015,310,616
15 Mar 20214.55004.55004.00004.15004.150024,314,363
12 Mar 20214.67504.80004.55004.65004.650028,128,450
11 Mar 20213.90004.70003.93304.55004.550034,883,055
10 Mar 20213.57503.89003.40003.88503.885019,149,993
09 Mar 20213.20003.80003.15003.58003.580037,322,573
08 Mar 20213.45003.50003.15003.19803.198026,053,476
05 Mar 20213.67503.74303.40003.55003.550025,440,915
04 Mar 20214.15004.20003.70003.79003.790042,952,708
03 Mar 20214.45004.55004.20004.40004.400024,584,206
02 Mar 20215.07505.20004.34104.35004.350034,855,524
01 Mar 20214.77504.95004.55504.75004.750035,069,192
26 Feb 20215.15005.45004.75004.95004.950046,827,419
25 Feb 20215.30005.75004.80005.30005.300045,550,694
24 Feb 20215.17505.55004.70004.82004.820057,135,488
23 Feb 20216.02506.20005.30005.36005.360047,945,942
22 Feb 20215.72506.51905.67006.04006.040070,407,398
19 Feb 20216.80007.60005.70005.94005.9400166,427,326
18 Feb 20215.95009.30005.88007.43007.4300395,183,633
17 Feb 20214.10005.30803.80004.77004.7700147,538,573
16 Feb 20214.42504.60004.10004.40004.400058,231,750
15 Feb 20214.32504.79803.90004.52004.5200121,339,043
12 Feb 20213.97504.90003.70003.88003.8800166,470,852
11 Feb 20212.72504.69002.80004.15004.1500162,301,242
10 Feb 20212.27502.79002.17502.75002.7500141,186,735
09 Feb 2021210.0000250.0000200.0000237.5000237.500049,215,881
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.