UK Markets closed

MaxCyte, Inc. (MXCT.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
450.00-10.00 (-2.17%)
At close: 04:11PM BST
Time period:
09 Aug 2021 - 09 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
09 Aug 2022457.00470.00448.00450.00450.0094,325
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
09 May 2022417.50420.00390.00392.50392.5054,458
06 May 2022435.00450.00400.00430.00430.0017,020
05 May 2022440.00436.00425.60437.50437.5012,411
04 May 2022440.00450.00421.00437.50437.505,457
03 May 2022450.00452.00430.00430.00430.0019,495
29 Apr 2022442.50445.00440.00445.00445.0052,978
28 Apr 2022445.00450.00440.00445.00445.0013,224
27 Apr 2022435.00450.00430.00450.00450.0058,931
26 Apr 2022432.50450.00425.00450.00450.0028,426
25 Apr 2022412.50430.00405.00425.00425.00132,157
22 Apr 2022405.00420.00391.00416.00416.0054,750
21 Apr 2022407.50414.00396.85397.00397.001,834
20 Apr 2022420.00430.00390.00407.50407.5020,924
19 Apr 2022445.00455.00411.65420.00420.009,587
14 Apr 2022440.00460.00437.50440.00440.0048,848
13 Apr 2022452.50470.00439.00440.00440.0061,793
12 Apr 2022445.00450.00439.50440.00440.0025,710
11 Apr 2022465.00470.00440.00440.00440.007,751
08 Apr 2022466.00470.00455.00465.00465.00163,094
07 Apr 2022469.00474.00460.00466.00466.0022,824
06 Apr 2022505.00502.00464.50469.00469.0012,005
05 Apr 2022520.00515.00501.00505.00505.009,686
04 Apr 2022527.00534.00512.65526.00526.0017,800
01 Apr 2022537.00535.00530.00532.00532.0015,078
31 Mar 2022548.00544.00534.00537.00537.0090,713
30 Mar 2022558.00566.00540.00553.00553.0020,290
29 Mar 2022540.00560.00520.00560.00560.0065,408
28 Mar 2022550.00570.00520.00540.00540.009,933
25 Mar 2022555.00600.00534.00552.00552.0037,420
24 Mar 2022531.00564.00525.60547.00547.0061,450
23 Mar 2022520.00540.00520.00520.00520.00106,475
22 Mar 2022495.00500.00490.00498.00498.0036,663
21 Mar 2022477.50500.00470.00495.00495.0038,022
18 Mar 2022415.00480.00412.99477.50477.50250,158
17 Mar 2022410.00420.00401.00415.00415.00175,563
16 Mar 2022412.50425.00401.00410.00410.0070,777
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...