UK Markets open in 4 hrs 23 mins

MaxCyte, Inc. (MXCT.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
435.00-4.00 (-0.91%)
At close: 3:14PM GMT
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
25 Nov 2020------
24 Nov 2020------
23 Nov 2020426.00448.00421.00439.00439.0034,366
20 Nov 2020428.00434.30416.00420.00420.00749,176
19 Nov 2020438.00443.44420.00428.00428.0020,829
18 Nov 2020438.00443.44430.36438.00438.008,962
17 Nov 2020439.00446.64430.18438.00438.006,597
16 Nov 2020440.00449.00430.00439.00439.00201,395
13 Nov 2020445.00449.80440.00444.00444.0015,570
12 Nov 2020448.00450.00440.00440.00440.006,114
11 Nov 2020448.00450.00441.25448.00448.0018,425
10 Nov 2020450.00452.00440.00450.00450.0039,899
09 Nov 2020435.00460.00436.20450.00450.0048,022
06 Nov 2020431.00438.00426.00435.00435.0030,535
05 Nov 2020423.00440.00400.00431.00431.00848,368
04 Nov 2020415.00429.30412.00418.00418.0051,413
03 Nov 2020400.00416.00392.00411.00411.00108,124
02 Nov 2020408.00410.00390.00400.00400.0038,272
30 Oct 2020408.00410.00400.00408.00408.0028,222
29 Oct 2020408.00408.00400.00408.00408.0016,580
28 Oct 2020410.00419.00402.00408.00408.0035,916
27 Oct 2020410.00414.00401.00410.00410.0053,278
26 Oct 2020410.00420.00400.00410.00410.0028,213
23 Oct 2020415.00420.00400.00410.00410.0019,682
22 Oct 2020425.00428.94400.00418.00418.0058,749
21 Oct 2020425.00430.00420.50425.00425.005,704
20 Oct 2020427.00434.00420.00427.00427.00286,913
19 Oct 2020428.00436.00423.55427.00427.0034,025
16 Oct 2020428.00432.44421.55428.00428.0016,729
15 Oct 2020435.00440.00430.00430.00430.00407,504
14 Oct 2020435.00440.00432.00432.00432.0020,000
13 Oct 2020435.00438.00430.50435.00435.0039,756
12 Oct 2020435.00440.00430.10440.00440.00125,684
09 Oct 2020410.00450.00410.00440.00440.00187,468
08 Oct 2020410.00420.00404.00404.00404.00194,328
07 Oct 2020377.00420.00374.00410.00410.00403,209
06 Oct 2020370.00371.00368.85370.00370.0010,863
05 Oct 2020374.00372.00370.00370.00370.004,267
02 Oct 2020369.00372.00367.36370.00370.0037,648
01 Oct 2020368.00372.00367.36370.00370.0041,221
30 Sep 2020362.00372.00360.55368.00368.0027,176
29 Sep 2020355.00370.00354.00362.00362.0021,587
28 Sep 2020355.00360.00352.50355.00355.00336,279
25 Sep 2020355.00360.00350.50355.00355.0040,094
24 Sep 2020355.00360.00354.00356.00356.0021,410
23 Sep 2020355.00360.00352.05356.00356.0013,407
22 Sep 2020352.00364.00351.20356.00356.0040,255
21 Sep 2020340.00358.00334.00350.00350.00140,208
18 Sep 2020335.00340.00335.00335.00335.0013,151
17 Sep 2020330.00340.00322.55335.00335.0036,271
16 Sep 2020330.00330.49322.55330.00330.00173,097
15 Sep 2020330.00340.00326.55330.00330.0010,467
14 Sep 2020330.00338.95322.00330.00330.001,504
11 Sep 2020330.00339.00320.00330.00330.0014,048
10 Sep 2020330.00332.00320.05330.00330.0016,299
09 Sep 2020330.00332.00320.00332.00332.0034,388
08 Sep 2020330.00330.00320.00330.00330.0014,134
07 Sep 2020330.00340.00320.00330.00330.0018,329
04 Sep 2020358.00360.00330.00330.00330.0089,865
03 Sep 2020358.00368.00350.00368.00368.0048,325
02 Sep 2020360.00363.00350.96358.00358.0012,626
01 Sep 2020358.00366.00354.00360.00360.0030,913
28 Aug 2020359.00360.00350.00358.00358.0039,662
27 Aug 2020371.00376.00325.00354.00354.002,030,921
26 Aug 2020370.00376.00368.20372.00372.0079,460
25 Aug 2020365.00374.00366.00372.00372.0055,300
24 Aug 2020363.00374.00360.00366.00366.0027,165
21 Aug 2020369.00374.00360.00363.00363.0059,978
20 Aug 2020368.00374.00362.00368.00368.00110,033
19 Aug 2020351.00370.00355.50368.00368.0043,842
18 Aug 2020342.00353.30336.00347.00347.0017,078
17 Aug 2020335.00340.00331.00335.00335.00518,808
14 Aug 2020335.00340.00330.00332.00332.0055,085
13 Aug 2020333.00340.00330.05335.00335.00112,054
12 Aug 2020327.00340.00325.67338.00338.00347,626
11 Aug 2020325.00330.00323.60330.00330.00256,465
10 Aug 2020310.00326.00311.80324.00324.00136,363
07 Aug 2020292.00312.00293.78310.00310.001,098,050
06 Aug 2020289.00294.00284.00294.00294.0051,077
05 Aug 2020279.00294.00272.00294.00294.0048,968
04 Aug 2020266.00282.00262.00280.00280.00201,913
03 Aug 2020247.00270.00245.50270.00270.0051,745
31 Jul 2020241.00250.00240.00248.00248.0040,974
30 Jul 2020239.00248.00236.55241.00241.00130,657
29 Jul 2020239.00244.00234.00239.00239.00349,106
28 Jul 2020239.00244.00234.50239.00239.0027,238
27 Jul 2020239.00238.00234.00239.00239.008,094
24 Jul 2020240.00246.00234.00244.00244.003,769
23 Jul 2020241.00240.50234.00240.00240.00423,919
22 Jul 2020241.00247.86234.00242.00242.002,377
21 Jul 2020238.00244.50240.00244.00244.0013,511
20 Jul 2020238.00242.00238.00242.00242.002,970
17 Jul 2020238.00250.00234.00238.00238.0026,421
16 Jul 2020236.00242.00220.00238.00238.001,290,453
15 Jul 2020225.00242.00220.42240.00240.0091,924
14 Jul 2020207.00221.00210.00221.00221.00111,374
13 Jul 2020205.00216.00202.00206.00206.00626,640
10 Jul 2020205.00212.00210.00212.00212.0020,083
09 Jul 2020204.00210.60198.00208.00208.0068,358
08 Jul 2020201.00208.80202.00204.00204.0026,053
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...