MYCELX Technologies Corporation (MYX.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 03:18PM BST
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 57.19 | 58.70 | 55.40 | 55.40 | 55.40 | 30,800 |
| 24 Apr 2024 | 56.00 | 57.44 | 57.44 | 56.00 | 56.00 | 3,000 |
| 23 Apr 2024 | 53.00 | 54.00 | 54.00 | 55.00 | 55.00 | 15,000 |
| 22 Apr 2024 | 53.00 | 52.81 | 52.81 | 53.50 | 53.50 | 6,378 |
| 19 Apr 2024 | 53.00 | 54.00 | 54.00 | 53.50 | 53.50 | 10,000 |
| 18 Apr 2024 | 52.50 | 55.00 | 52.54 | 53.00 | 53.00 | 34,586 |
| 17 Apr 2024 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - |
| 16 Apr 2024 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - |
| 15 Apr 2024 | 54.00 | 54.13 | 52.30 | 52.50 | 52.50 | 22,993 |
| 12 Apr 2024 | 53.00 | 58.00 | 54.00 | 54.00 | 54.00 | 58,094 |
| 11 Apr 2024 | 51.00 | 54.60 | 51.87 | 53.00 | 53.00 | 60,445 |
| 10 Apr 2024 | 51.00 | 48.70 | 48.40 | 50.00 | 50.00 | 12,232 |
| 09 Apr 2024 | 51.00 | 50.60 | 48.00 | 51.00 | 51.00 | 33,886 |
| 08 Apr 2024 | 50.50 | 50.75 | 48.60 | 51.00 | 51.00 | 21,756 |
| 05 Apr 2024 | 50.50 | 50.79 | 48.55 | 50.50 | 50.50 | 50,300 |
| 04 Apr 2024 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | - |
| 03 Apr 2024 | 51.00 | 48.30 | 48.10 | 50.50 | 50.50 | 24,158 |
| 02 Apr 2024 | 52.00 | 50.90 | 48.30 | 51.00 | 51.00 | 24,759 |
| 28 Mar 2024 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - |
| 27 Mar 2024 | 51.50 | 53.45 | 53.40 | 52.00 | 52.00 | 10,308 |
| 26 Mar 2024 | 51.50 | 50.00 | 49.30 | 51.50 | 51.50 | 34,292 |
| 25 Mar 2024 | 51.50 | 52.00 | 50.00 | 51.50 | 51.50 | 4,222 |
| 22 Mar 2024 | 51.50 | 49.65 | 49.65 | 51.50 | 51.50 | 2,941 |
| 21 Mar 2024 | 48.00 | 50.00 | 49.88 | 51.50 | 51.50 | 43,061 |
| 20 Mar 2024 | 47.50 | 49.00 | 49.00 | 48.00 | 48.00 | 6,000 |
| 19 Mar 2024 | 47.50 | 47.50 | 47.50 | 47.50 | 47.50 | - |
| 18 Mar 2024 | 47.00 | 49.70 | 48.45 | 47.50 | 47.50 | 18,904 |
| 15 Mar 2024 | 45.50 | 47.00 | 47.00 | 46.50 | 46.50 | 15,620 |
| 14 Mar 2024 | 49.50 | 50.95 | 44.04 | 45.50 | 45.50 | 41,969 |
| 13 Mar 2024 | 49.50 | 48.50 | 48.50 | 49.70 | 49.70 | 9,000 |
| 12 Mar 2024 | 52.50 | 53.85 | 49.20 | 49.70 | 49.70 | 64,372 |
| 11 Mar 2024 | 51.50 | 54.20 | 52.00 | 52.50 | 52.50 | 45,843 |
| 08 Mar 2024 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | - |
| 07 Mar 2024 | 48.00 | 53.00 | 49.90 | 52.00 | 52.00 | 48,395 |
| 06 Mar 2024 | 44.50 | 48.00 | 45.25 | 48.00 | 48.00 | 77,555 |
| 05 Mar 2024 | 46.00 | 49.68 | 43.20 | 44.50 | 44.50 | 104,812 |
| 04 Mar 2024 | 44.00 | 47.72 | 44.37 | 46.00 | 46.00 | 31,274 |
| 01 Mar 2024 | 43.00 | 45.60 | 42.67 | 44.00 | 44.00 | 21,087 |
| 29 Feb 2024 | 43.00 | 44.95 | 40.75 | 41.50 | 41.50 | 18,154 |
| 28 Feb 2024 | 42.50 | 43.77 | 40.56 | 42.50 | 42.50 | 8,000 |
| 27 Feb 2024 | 47.00 | 45.52 | 40.03 | 42.50 | 42.50 | 43,990 |
| 26 Feb 2024 | 47.00 | 48.60 | 45.00 | 47.00 | 47.00 | 70,205 |
| 23 Feb 2024 | 49.00 | 48.80 | 45.25 | 47.00 | 47.00 | 23,248 |
| 22 Feb 2024 | 55.00 | 55.90 | 46.00 | 49.00 | 49.00 | 170,147 |
| 21 Feb 2024 | 54.50 | 54.60 | 51.70 | 54.00 | 54.00 | 3,253 |
| 20 Feb 2024 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - |
| 19 Feb 2024 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - |
| 16 Feb 2024 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - |
| 15 Feb 2024 | 54.00 | 55.50 | 51.00 | 54.00 | 54.00 | 8,468 |
| 14 Feb 2024 | 54.00 | 54.60 | 54.60 | 54.00 | 54.00 | 1,831 |
| 13 Feb 2024 | 55.00 | 53.50 | 52.10 | 54.00 | 54.00 | 14,300 |
| 12 Feb 2024 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - |
| 09 Feb 2024 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - |
| 08 Feb 2024 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - |
| 07 Feb 2024 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - |
| 06 Feb 2024 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - |
| 05 Feb 2024 | 55.00 | 52.60 | 52.60 | 55.00 | 55.00 | 5,000 |
| 02 Feb 2024 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - |
| 01 Feb 2024 | 52.50 | 54.70 | 53.00 | 55.00 | 55.00 | 32,000 |
| 31 Jan 2024 | 52.50 | 51.30 | 51.30 | 52.50 | 52.50 | 2,500 |
| 30 Jan 2024 | 52.50 | 51.20 | 51.20 | 52.50 | 52.50 | 700 |
| 29 Jan 2024 | 52.50 | 53.00 | 51.15 | 52.50 | 52.50 | 4,063 |
| 26 Jan 2024 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - |
| 25 Jan 2024 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - |
| 24 Jan 2024 | 55.50 | 53.25 | 51.28 | 52.50 | 52.50 | 14,128 |
| 23 Jan 2024 | 55.50 | 54.25 | 53.25 | 55.50 | 55.50 | 8,500 |
| 22 Jan 2024 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | - |
| 19 Jan 2024 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | - |
| 18 Jan 2024 | 58.00 | 56.10 | 55.00 | 55.50 | 55.50 | 23,048 |
| 17 Jan 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - |
| 16 Jan 2024 | 58.00 | 56.50 | 56.50 | 58.00 | 58.00 | 5,000 |
| 15 Jan 2024 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | - |
| 12 Jan 2024 | 59.00 | 56.20 | 56.20 | 58.00 | 58.00 | 1,096 |
| 11 Jan 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | - |
| 10 Jan 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | - |
| 09 Jan 2024 | 59.00 | 58.00 | 58.00 | 59.00 | 59.00 | 200 |
| 08 Jan 2024 | 59.00 | 58.48 | 58.48 | 59.00 | 59.00 | 1,703 |
| 05 Jan 2024 | 60.50 | 59.00 | 56.50 | 59.00 | 59.00 | 25,706 |
| 04 Jan 2024 | 61.00 | 61.00 | 59.00 | 60.50 | 60.50 | 3,856 |
| 03 Jan 2024 | 62.00 | 59.00 | 59.00 | 61.50 | 61.50 | 8,000 |
| 02 Jan 2024 | 61.00 | 60.20 | 60.20 | 62.00 | 62.00 | 2,242 |
| 29 Dec 2023 | 62.00 | 62.44 | 62.44 | 62.00 | 62.00 | 4,000 |
| 28 Dec 2023 | 63.00 | 63.36 | 60.00 | 62.00 | 62.00 | 11,000 |
| 27 Dec 2023 | 63.00 | 60.12 | 60.12 | 63.00 | 63.00 | 2,006 |
| 22 Dec 2023 | 63.00 | 64.14 | 64.14 | 63.00 | 63.00 | 4,200 |
| 21 Dec 2023 | 63.00 | 60.66 | 60.12 | 63.00 | 63.00 | 10,605 |
| 20 Dec 2023 | 63.00 | 64.74 | 64.22 | 63.00 | 63.00 | 12,723 |
| 19 Dec 2023 | 63.00 | 62.00 | 62.00 | 63.00 | 63.00 | 5,000 |
| 18 Dec 2023 | 63.00 | 65.52 | 60.18 | 63.00 | 63.00 | 19,461 |
| 15 Dec 2023 | 62.00 | 65.70 | 65.70 | 63.00 | 63.00 | 1,354 |
| 14 Dec 2023 | 60.50 | 65.00 | 62.75 | 63.00 | 63.00 | 27,935 |
| 13 Dec 2023 | 60.50 | 61.95 | 61.85 | 60.50 | 60.50 | 7,333 |
| 12 Dec 2023 | 57.00 | 63.46 | 57.90 | 60.50 | 60.50 | 62,498 |
| 11 Dec 2023 | 52.50 | 57.79 | 55.00 | 57.00 | 57.00 | 21,183 |
| 08 Dec 2023 | 52.50 | 54.50 | 54.25 | 52.50 | 52.50 | 4,007 |
| 07 Dec 2023 | 52.50 | 54.25 | 54.25 | 52.50 | 52.50 | 829 |
| 06 Dec 2023 | 52.50 | 54.00 | 53.60 | 52.50 | 52.50 | 6,044 |
| 05 Dec 2023 | 52.50 | 53.65 | 53.65 | 52.50 | 52.50 | 7,500 |
| 04 Dec 2023 | 53.50 | 54.64 | 50.00 | 52.50 | 52.50 | 30,000 |
| 01 Dec 2023 | 52.50 | 54.64 | 54.64 | 53.50 | 53.50 | 6,394 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.