Shares Magazine
26.50p-1.00 (-3.64%)05 Mar 2025, 16:59
Made Tech Group PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Mar 5, 2025 | 27.00p | 27.74p | 26.30p | 26.50p | 736,877 |
| Mar 4, 2025 | 28.75p | 29.50p | 26.05p | 27.50p | 667,457 |
| Mar 3, 2025 | 28.00p | 29.70p | 27.68p | 29.70p | 260,553 |
| Feb 28, 2025 | 27.75p | 28.40p | 27.50p | 28.00p | 699,613 |
| Feb 27, 2025 | 27.75p | 27.83p | 27.60p | 27.75p | 14,901 |
| Feb 26, 2025 | 27.75p | 27.61p | 27.50p | 27.75p | 32,212 |
| Feb 25, 2025 | 28.00p | 28.50p | 27.60p | 27.75p | 429,132 |
| Feb 24, 2025 | 29.00p | 29.50p | 27.55p | 27.90p | 972,955 |
| Feb 21, 2025 | 29.50p | 31.06p | 28.50p | 29.00p | 486,780 |
| Feb 20, 2025 | 31.25p | 31.50p | 29.00p | 29.50p | 445,695 |
| Feb 19, 2025 | 32.25p | 33.00p | 30.50p | 31.30p | 1,101,828 |
| Feb 18, 2025 | 32.25p | 33.00p | 31.50p | 32.25p | 37,965 |
| Feb 17, 2025 | 32.00p | 33.00p | 31.50p | 32.25p | 711,190 |
| Feb 14, 2025 | 32.00p | 32.50p | 31.50p | 32.00p | 140,594 |
| Feb 13, 2025 | 32.00p | 32.38p | 31.80p | 32.00p | 46,490 |
| Feb 12, 2025 | 32.50p | 32.50p | 32.00p | 32.00p | 182,917 |
| Feb 11, 2025 | 31.75p | 32.90p | 31.00p | 32.50p | 582,984 |
| Feb 10, 2025 | 30.75p | 32.40p | 30.00p | 31.75p | 1,714,819 |
| Feb 7, 2025 | 31.00p | 31.70p | 30.00p | 30.75p | 342,595 |
| Feb 6, 2025 | 31.25p | 32.00p | 30.50p | 31.00p | 575,135 |
| Feb 5, 2025 | 29.25p | 32.88p | 28.50p | 31.25p | 3,006,015 |
| Feb 4, 2025 | 27.50p | 28.00p | 27.07p | 27.75p | 636,679 |
| Feb 3, 2025 | 27.25p | 28.00p | 26.76p | 27.00p | 588,171 |
| Jan 31, 2025 | 27.00p | 28.00p | 26.60p | 27.75p | 310,824 |
| Jan 30, 2025 | 27.00p | 27.08p | 26.50p | 26.50p | 181,379 |
| Jan 29, 2025 | 27.00p | 27.25p | 26.66p | 27.00p | 121,995 |
| Jan 28, 2025 | 27.75p | 27.64p | 27.00p | 27.00p | 178,777 |
| Jan 27, 2025 | 27.25p | 27.93p | 27.32p | 27.90p | 371,030 |
| Jan 24, 2025 | 26.00p | 27.75p | 26.11p | 27.25p | 1,238,934 |
| Jan 23, 2025 | 25.50p | 26.70p | 25.50p | 26.70p | 245,183 |
| Jan 22, 2025 | 25.00p | 25.89p | 25.00p | 25.50p | 168,973 |
| Jan 21, 2025 | 25.00p | 25.50p | 24.78p | 25.00p | 121,949 |
| Jan 20, 2025 | 25.25p | 25.50p | 24.66p | 25.00p | 800,425 |
| Jan 17, 2025 | 25.25p | 25.35p | 25.00p | 25.25p | 32,902 |
| Jan 16, 2025 | 25.50p | 26.00p | 25.00p | 25.25p | 315,731 |
| Jan 15, 2025 | 25.00p | 26.50p | 24.50p | 26.00p | 1,101,684 |
| Jan 14, 2025 | 25.00p | 25.05p | 24.76p | 25.00p | 74,694 |
| Jan 13, 2025 | 24.75p | 25.50p | 24.50p | 25.00p | 298,480 |
| Jan 9, 2025 | 25.25p | 25.50p | 24.57p | 24.75p | 669,927 |
| Jan 8, 2025 | 24.25p | 25.88p | 24.11p | 25.25p | 956,357 |
| Jan 7, 2025 | 24.50p | 25.00p | 23.50p | 24.25p | 60,054 |
| Jan 6, 2025 | 25.00p | 25.39p | 24.50p | 24.75p | 361,301 |
| Jan 3, 2025 | 25.00p | 25.25p | 24.50p | 25.00p | 917,864 |
| Jan 2, 2025 | 25.25p | 26.00p | 24.58p | 25.00p | 1,236,916 |
| Dec 31, 2024 | 25.50p | 25.60p | 24.95p | 25.25p | 86,397 |
| Dec 30, 2024 | 25.00p | 25.90p | 24.50p | 25.50p | 655,999 |
| Dec 27, 2024 | 24.50p | 25.50p | 24.85p | 25.00p | 443,759 |
| Dec 24, 2024 | 25.00p | 25.50p | 22.70p | 24.50p | 578,102 |
| Dec 23, 2024 | 22.50p | 25.25p | 22.60p | 25.00p | 374,553 |
| Dec 20, 2024 | 22.50p | 22.95p | 22.37p | 22.50p | 1,032,276 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Wizz Air Holdings PLC | 1,675.00 | 15.20 |
| Aston Martin Lagonda Global Holdings PLC | 86.00 | 14.29 |
| Breedon Group PLC | 478.50 | 11.93 |
| Hays PLC | 74.50 | 9.56 |
| Ocado Group PLC | 247.60 | 9.51 |
| Qinetiq Group PLC | 493.60 | 8.77 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Wood Group (John) PLC | 37.82 | -6.29 |
| Greggs PLC | 1,817.00 | -4.57 |
| Severn Trent PLC | 2,399.00 | -4.50 |
| Diversified Energy Company PLC | 956.00 | -4.40 |
| National Grid PLC | 933.60 | -3.95 |
| Asos PLC | 293.60 | -3.86 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.