UK markets closed

MaxCyte, Inc. (MXCT.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
580.00+26.00 (+4.69%)
At close: 04:35PM BST
Time period:
02 Oct 2021 - 02 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
30 Sept 2022560.00580.00561.00580.00580.0049,794
29 Sept 2022565.00580.00536.50554.00554.0058,208
28 Sept 2022530.00570.00514.00560.00560.00127,186
27 Sept 2022525.00531.00500.00524.00524.00230,265
26 Sept 2022523.00544.48500.00500.00500.0052,200
23 Sept 2022531.00540.00500.00520.00520.0024,377
22 Sept 2022531.00537.43522.18531.00531.001,309
21 Sept 2022525.00544.00520.00531.00531.00108,091
20 Sept 2022508.00528.00491.00520.00520.00122,685
16 Sept 2022525.00530.00510.00508.00508.0014,587
15 Sept 2022515.00540.00512.00530.00530.0021,454
14 Sept 2022535.00550.00530.00520.00520.003,137
13 Sept 2022555.00560.00530.00560.00560.0016,714
12 Sept 2022555.00570.00550.00555.00555.0026,199
09 Sept 2022545.00569.00543.00560.00560.0070,993
08 Sept 2022520.00533.00520.00533.00533.00188,673
07 Sept 2022485.00516.00460.00513.00513.00149,495
06 Sept 2022442.50478.90438.65465.00465.0060,977
05 Sept 2022450.00460.00436.00440.00440.0022,881
02 Sept 2022452.50470.00435.00457.50457.5016,403
01 Sept 2022452.50445.15436.00442.50442.5013,285
31 Aug 2022452.50447.50447.00452.50452.5011,524
30 Aug 2022470.00490.00450.00458.00458.0013,968
26 Aug 2022487.50490.00480.00490.00490.0032,569
25 Aug 2022477.50490.00470.00485.00485.0047,449
24 Aug 2022457.50470.00446.65470.00470.0053,036
23 Aug 2022457.50454.75435.00448.00448.00181,105
22 Aug 2022480.00490.00460.00460.00460.0039,727
19 Aug 2022480.00490.00474.00485.00485.008,709
18 Aug 2022498.00495.00480.00487.00487.0030,763
17 Aug 2022476.00500.00475.00498.00498.0048,125
16 Aug 2022472.50475.00470.00472.50472.5031,188
15 Aug 2022472.50480.00472.00472.50472.5053,138
12 Aug 2022482.50482.00466.50472.50472.5049,272
11 Aug 2022470.00489.00440.00481.00481.00198,925
10 Aug 2022450.00460.00445.00445.00445.0071,632
09 Aug 2022460.00470.00448.00450.00450.0095,226
08 Aug 2022455.00470.00451.00460.00460.0012,981
05 Aug 2022467.50475.00450.00457.50457.5016,195
04 Aug 2022457.50474.00456.00467.50467.5072,140
03 Aug 2022455.00460.00450.00455.00455.00103,699
02 Aug 2022452.50446.35445.00452.50452.50722
01 Aug 2022445.00450.00437.00447.00447.0024,438
29 Jul 2022440.00435.00435.00442.50442.50200
28 Jul 2022440.00450.00432.00440.00440.0018,005
27 Jul 2022440.00450.00433.00440.00440.00329
26 Jul 2022440.00450.00420.00435.00435.008,307
25 Jul 2022445.00450.00430.00440.00440.0012,214
22 Jul 2022430.00460.00433.50435.00435.0034,028
21 Jul 2022422.50430.00420.10425.00425.0012,533
20 Jul 2022400.00422.50395.00422.50422.5036,401
19 Jul 2022402.50410.00390.00400.00400.0035,202
18 Jul 2022410.00408.50395.00402.50402.508,032
15 Jul 2022415.00417.00402.00410.00410.0017,012
14 Jul 2022415.00415.00400.00415.00415.0025,012
13 Jul 2022412.50417.00396.00415.00415.007,414
12 Jul 2022410.00424.00410.00417.50417.5019,244
11 Jul 2022410.00415.00400.00415.00415.0011,362
08 Jul 2022410.00410.00400.00410.00410.008,500
07 Jul 2022397.50412.50395.10400.00400.0040,629
06 Jul 2022390.00400.00380.00390.00390.00218,667
05 Jul 2022397.50400.00385.00390.00390.0049,717
04 Jul 2022387.50405.00393.00397.50397.505,663
01 Jul 2022380.00390.00370.00387.50387.5011,462
30 Jun 2022410.00405.00371.00380.00380.007,244
29 Jun 2022420.00430.00403.00410.00410.0017,508
28 Jun 2022390.00420.00388.65415.00415.0025,497
27 Jun 2022370.00410.00355.00390.00390.0032,492
24 Jun 2022332.50379.00350.00367.50367.509,110
23 Jun 2022315.00339.80311.60317.00317.0020,398
22 Jun 2022325.00323.30306.65310.00310.0040,057
21 Jun 2022315.00330.00305.00325.00325.0026,780
20 Jun 2022315.00316.20310.20315.00315.002,046
17 Jun 2022290.00329.00280.00315.00315.0055,374
16 Jun 2022310.00314.00285.00290.00290.00214,948
15 Jun 2022295.00319.00290.00310.00310.0048,908
14 Jun 2022315.00320.00292.00292.00292.0022,227
13 Jun 2022330.00334.00310.00320.00320.0019,240
10 Jun 2022365.00368.00326.00330.00330.0043,081
09 Jun 2022365.00380.00352.00365.00365.0023,934
08 Jun 2022360.00370.00355.00370.00370.00108,426
07 Jun 2022360.00400.00349.26360.00360.00249,206
06 Jun 2022382.50379.00366.65382.50382.5086,346
01 Jun 2022382.50390.00365.00382.50382.5084,750
31 May 2022367.50386.00357.50386.00386.0026,064
30 May 2022367.50374.00355.00367.50367.5014,682
27 May 2022362.50365.00355.00367.50367.5010,473
26 May 2022362.50365.00355.00362.50362.5041,316
25 May 2022370.00365.00355.00362.50362.5069,226
24 May 2022385.00390.00360.00370.00370.0068,232
23 May 2022377.50399.80375.00383.50383.5061,710
20 May 2022370.00380.00358.00370.00370.0032,315
19 May 2022380.00380.00355.00367.50367.5076,381
18 May 2022370.00389.40360.00380.00380.0071,280
17 May 2022375.00370.00361.88370.00370.0028,671
16 May 2022377.50378.00365.00377.50377.5010,566
13 May 2022355.00385.00332.00380.00380.00148,681
12 May 2022362.50360.00330.00341.00341.00113,005
11 May 2022392.50405.00350.00362.50362.5096,642
10 May 2022407.50430.00380.00390.00390.00727,112
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...