UK Markets closed

MaxCyte, Inc. (MXCT.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
1,060.00+30.00 (+2.91%)
At close: 5:15PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
24 Sept 20211,030.001,050.001,000.001,000.001,000.00134,921
23 Sept 20211,055.001,060.001,015.001,032.501,032.5089,523
22 Sept 20211,035.001,075.001,044.661,060.001,060.0031,825
21 Sept 20211,005.001,039.40995.101,030.001,030.0037,660
20 Sept 20211,080.001,090.00988.001,000.001,000.00130,744
17 Sept 20211,065.001,108.651,050.001,070.001,070.0070,886
16 Sept 20211,085.001,100.001,050.001,065.001,065.0043,317
15 Sept 20211,100.001,110.001,060.001,070.001,070.0035,805
14 Sept 20211,135.001,140.001,060.001,070.001,070.00122,023
13 Sept 20211,125.001,142.001,100.001,142.001,142.0058,450
10 Sept 20211,210.001,235.001,140.001,170.001,170.0072,891
09 Sept 20211,207.501,235.001,200.001,225.001,225.00132,103
08 Sept 20211,200.001,216.001,200.001,210.001,210.00159,679
07 Sept 20211,180.001,215.001,170.001,200.001,200.00235,770
06 Sept 20211,195.001,215.001,173.001,180.001,180.0065,943
03 Sept 20211,190.001,220.001,170.001,190.001,190.0084,114
02 Sept 20211,120.001,202.001,090.001,190.001,190.00100,300
01 Sept 20211,095.001,115.001,088.001,115.001,115.0057,365
31 Aug 20211,035.001,110.001,030.001,090.001,090.00131,374
27 Aug 20211,000.001,050.00996.001,050.001,050.00444,527
26 Aug 2021997.501,020.00990.00995.00995.0088,412
25 Aug 20211,030.001,040.00990.00990.00990.0042,752
24 Aug 20211,030.001,060.001,002.001,025.001,025.00208,224
23 Aug 20211,015.001,040.001,000.001,020.001,020.00127,349
20 Aug 20211,015.001,030.001,000.001,015.001,015.0039,725
19 Aug 20211,072.501,095.001,000.001,015.001,015.00124,455
18 Aug 20211,095.001,130.001,030.001,065.001,065.0088,542
17 Aug 20211,082.501,110.001,065.001,095.001,095.0051,864
16 Aug 20211,112.501,140.001,065.001,085.001,085.00111,649
13 Aug 20211,155.001,160.001,090.001,110.001,110.0079,871
12 Aug 20211,160.001,170.001,140.001,150.001,150.00220,892
11 Aug 20211,100.001,170.001,110.001,160.001,160.00320,205
10 Aug 20211,075.001,130.001,070.001,105.001,105.00543,614
09 Aug 20211,060.001,100.001,036.001,040.001,040.00243,775
06 Aug 20211,030.001,080.001,030.001,040.001,040.00105,594
05 Aug 20211,075.001,090.001,000.001,025.001,025.00216,810
04 Aug 20211,080.001,100.001,060.001,075.001,075.00291,977
03 Aug 20211,125.001,140.001,033.001,075.001,075.00278,171
02 Aug 20211,125.001,180.001,100.001,100.001,100.00205,276
30 Jul 2021965.001,100.00940.001,100.001,100.00182,300
29 Jul 2021960.00970.00930.00940.00940.00186,432
28 Jul 2021944.00970.00938.00950.00950.00215,237
27 Jul 2021944.00950.00936.00936.00936.0080,874
26 Jul 20211,005.001,020.00328.50940.00940.00401,369
23 Jul 2021990.001,029.00990.001,000.001,000.0097,605
22 Jul 2021994.001,000.00970.00990.00990.0058,695
21 Jul 20211,030.001,037.00989.50990.00990.0066,964
20 Jul 20211,050.001,060.001,010.001,030.001,030.0072,415
19 Jul 20211,070.001,080.001,017.451,050.001,050.00104,805
16 Jul 20211,065.001,080.001,050.001,075.001,075.0089,902
15 Jul 20211,115.001,130.001,030.001,080.001,080.0083,909
14 Jul 20211,125.001,150.001,110.001,120.001,120.0053,038
13 Jul 202110.7511.5010.6211.3511.35308,022
12 Jul 20211,020.001,110.001,020.001,080.001,080.0094,231
09 Jul 20211,015.001,030.001,000.001,020.001,020.0090,985
08 Jul 20211,017.501,050.00996.001,020.001,020.00246,703
07 Jul 2021940.001,025.00930.001,020.001,020.00483,070
06 Jul 2021905.00950.00902.30940.00940.00418,107
05 Jul 2021903.00910.00897.00904.00904.00205,947
02 Jul 2021900.00910.00896.00910.00910.00414,041
01 Jul 2021900.00910.00895.00900.00900.00791,295
30 Jun 2021900.00910.00891.00898.00898.0072,493
29 Jun 2021900.00910.00890.00900.00900.00231,097
28 Jun 2021------
25 Jun 2021------
24 Jun 2021------
23 Jun 2021------
22 Jun 2021------
21 Jun 2021900.00912.00891.50900.00900.00144,815
18 Jun 2021900.00906.00891.00898.00898.00522,845
17 Jun 2021900.00902.00891.00900.00900.0022,783
16 Jun 2021900.00920.00890.00900.00900.00244,964
15 Jun 2021900.00910.00894.85900.00900.00583,221
14 Jun 2021900.00905.00890.00892.00892.00215,219
11 Jun 2021900.00910.00890.20898.00898.0014,690
10 Jun 2021903.00910.00890.00900.00900.00395,790
09 Jun 2021900.00910.00892.11900.00900.0056,039
08 Jun 2021900.00910.00896.00900.00900.0033,322
07 Jun 2021905.00910.00890.00904.00904.0062,992
04 Jun 2021900.00905.00890.00890.00890.0025,939
03 Jun 2021900.00910.00890.00904.00904.0011,893
02 Jun 2021900.00910.00890.00890.00890.00135,007
01 Jun 2021895.00910.00880.00890.00890.0032,633
28 May 2021895.00910.00880.00900.00900.0012,644
27 May 2021887.00900.00880.00900.00900.0029,645
26 May 2021885.00910.00873.76896.00896.0048,407
25 May 2021915.00914.00872.00890.00890.00104,873
24 May 2021900.00910.00895.00904.00904.0042,628
21 May 2021895.00940.00898.80906.00906.0068,570
20 May 2021890.00900.00885.00900.00900.0055,024
19 May 2021895.00900.00880.00890.00890.0010,907
18 May 2021895.00910.00880.00890.00890.0049,160
17 May 2021895.00906.00893.10900.00900.0013,182
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...