UK Markets closed

MaxCyte, Inc. (MXCT.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
892.00+2.00 (+0.22%)
At close: 5:39PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
14 May 2021895.00910.00880.00900.00900.00172,381
13 May 2021902.00910.00880.00900.00900.0042,484
12 May 2021900.00910.00875.00892.00892.0040,412
11 May 2021900.00910.00890.00890.00890.0092,768
10 May 2021880.00910.00870.00900.00900.0048,365
07 May 2021895.00900.00870.00886.00886.0074,149
06 May 2021900.00910.00890.00900.00900.0083,228
05 May 2021885.00910.00880.00902.00902.00348,629
04 May 2021900.00910.00870.00886.00886.0074,163
30 Apr 2021900.00910.00894.40908.00908.0022,005
29 Apr 2021900.00940.00890.00910.00910.00306,295
28 Apr 2021880.00910.00870.00900.00900.00337,609
27 Apr 2021850.00888.00840.00888.00888.00261,226
26 Apr 2021835.00860.00825.00860.00860.0087,255
23 Apr 2021835.00845.00820.00836.00836.0016,379
22 Apr 2021845.00850.00820.00836.00836.00434,142
21 Apr 2021855.00870.00840.00840.00840.00296,483
20 Apr 2021855.00870.00840.00850.00850.0065,212
19 Apr 2021855.00860.00840.00850.00850.0093,300
16 Apr 2021850.00860.00850.00850.00850.0035,326
15 Apr 2021845.00860.00840.00860.00860.00118,832
14 Apr 2021845.00850.00840.00845.00845.00169,691
13 Apr 20218.458.608.408.448.44121,049
12 Apr 2021855.00860.00840.00848.00848.0091,299
09 Apr 2021870.00880.00850.00860.00860.0048,585
08 Apr 2021870.00880.00860.00860.00860.00270,849
07 Apr 2021870.00880.00861.00870.00870.00178,829
06 Apr 2021870.00890.00860.00870.00870.00215,962
01 Apr 2021880.00890.00860.00870.00870.00109,915
31 Mar 2021877.50890.00865.00880.00880.0011,558
30 Mar 2021870.00890.00860.00865.00865.00161,587
29 Mar 2021865.00880.00850.00870.00870.0042,209
26 Mar 2021865.00879.70850.00865.00865.0011,802
25 Mar 2021885.00890.00850.00860.00860.0025,317
24 Mar 2021885.00889.00875.00885.00885.008,219
23 Mar 2021890.00895.00880.00880.00880.00101,771
22 Mar 2021890.00900.00881.30900.00900.0084,995
19 Mar 2021895.00905.00880.00905.00905.0019,133
18 Mar 2021895.00910.00880.20895.00895.0011,186
17 Mar 2021915.00920.00880.00900.00900.0020,284
16 Mar 2021915.00930.00900.00910.00910.0022,139
15 Mar 2021915.00930.00900.00910.00910.0027,786
12 Mar 2021912.50930.00895.00910.00910.0051,401
11 Mar 2021842.50930.00835.00900.00900.0076,146
10 Mar 2021870.00870.00836.00850.00850.0068,948
09 Mar 2021880.00900.00850.00855.00855.00179,052
08 Mar 2021885.00900.00835.00860.00860.00109,533
05 Mar 2021960.00970.00860.00860.00860.0088,092
04 Mar 2021980.00990.00950.00950.00950.0034,520
03 Mar 2021980.00990.00970.00980.00980.0044,058
02 Mar 2021980.00990.00970.00990.00990.00125,070
01 Mar 2021980.00995.00970.00990.00990.0071,368
26 Feb 20211,010.001,020.00950.00980.00980.00229,734
25 Feb 20211,005.001,020.00990.001,010.001,010.0025,254
24 Feb 20211,010.001,020.001,000.001,000.001,000.00134,681
23 Feb 20211,010.001,020.001,000.001,000.001,000.0090,173
22 Feb 20211,005.001,020.001,000.001,020.001,020.00528,281
19 Feb 20211,010.001,020.001,000.001,000.001,000.00169,848
18 Feb 20211,015.001,060.001,000.001,000.001,000.00176,058
17 Feb 20211,045.001,050.001,010.001,020.001,020.00285,424
16 Feb 2021965.001,040.00960.001,040.001,040.00450,678
15 Feb 2021915.00970.00900.00962.50962.50152,302
12 Feb 2021915.00930.00905.00915.00915.0029,438
11 Feb 2021915.00930.00900.00920.00920.00118,544
10 Feb 2021860.00940.00850.00940.00940.00293,292
09 Feb 2021875.00880.00850.00860.00860.00379,325
08 Feb 2021915.00928.00850.00875.00875.00196,300
05 Feb 2021855.00995.00845.00905.00905.002,394,641
04 Feb 2021717.50870.00690.00870.00870.001,654,666
03 Feb 2021670.00720.00662.30670.00670.002,163,822
02 Feb 2021660.00680.00660.00670.00670.00279,119
01 Feb 2021657.50670.00653.50660.00660.0050,729
29 Jan 2021660.00670.00650.20670.00670.0054,701
28 Jan 2021670.00680.00640.00670.00670.00147,785
27 Jan 2021690.00700.00665.00680.00680.0069,068
26 Jan 2021690.00705.00670.00690.00690.00103,685
25 Jan 2021677.50700.00665.00700.00700.0064,268
22 Jan 2021680.00690.00665.00680.00680.00219,458
21 Jan 2021630.00690.00620.00670.00670.00140,010
20 Jan 2021625.00630.00600.00630.00630.002,135,943
19 Jan 2021622.50630.00615.56630.00630.0030,190
18 Jan 2021617.50630.00610.00630.00630.00179,239
15 Jan 2021620.00630.00610.00610.00610.0076,650
14 Jan 2021620.00640.00609.39610.00610.0077,976
13 Jan 2021620.00630.00610.00630.00630.0070,051
12 Jan 2021622.50650.00610.00650.00650.00358,384
11 Jan 2021605.00630.00596.00620.00620.00791,856
08 Jan 2021575.00610.00571.00600.00600.00662,918
07 Jan 2021562.50580.00555.00580.00580.0096,690
06 Jan 2021540.00570.00535.00560.00560.00138,175
05 Jan 2021532.50555.00530.50545.00545.00404,990
04 Jan 2021527.50540.00525.00535.00535.00119,433
31 Dec 2020532.50540.00515.00527.50527.5021,634
30 Dec 2020530.00545.00525.00540.00540.0051,121
29 Dec 2020502.50538.40501.00530.00530.00127,631
24 Dec 2020500.50510.00496.00502.50502.5044,690
23 Dec 2020462.00510.00462.00500.00500.00229,063
22 Dec 2020454.00460.00452.66456.00456.0033,951
21 Dec 2020456.00460.00450.00460.00460.0033,099
18 Dec 2020452.00460.00450.00452.00452.0031,206
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...