1. Share Prices

  2. Mattioli Woods PLC (MTW)

794.00p-3.00 (-0.38%)22 Jul 2024, 11:48
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Mattioli Woods PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Jul 19, 2024796.00p797.90p792.00p797.00p3,503
Jul 18, 2024797.00p798.40p794.00p798.00p65,613
Jul 17, 2024797.00p798.85p795.21p797.00p261,623
Jul 16, 2024797.00p798.85p794.00p797.00p81,821
Jul 15, 2024797.00p799.00p795.10p797.00p30,322
Jul 12, 2024796.00p799.00p795.00p797.00p85,724
Jul 11, 2024796.00p797.40p786.00p796.00p11,777
Jul 10, 2024796.00p797.40p795.00p796.00p375,484
Jul 9, 2024796.00p797.40p795.00p796.00p4,779
Jul 8, 2024796.00p797.40p794.20p796.00p2,966
Jul 5, 2024796.00p797.40p794.00p796.00p10,265
Jul 4, 2024796.00p797.40p794.20p796.00p27,544
Jul 3, 2024796.00p798.00p791.00p794.00p132,927
Jul 2, 2024796.00p798.00p794.20p796.00p328,808
Jul 1, 2024789.00p790.00p786.00p786.00p280,316
Jun 28, 2024787.00p790.38p786.50p788.00p130,713
Jun 27, 2024789.00p790.00p786.00p787.00p10,653
Jun 26, 2024789.00p790.50p786.30p789.00p25,273
Jun 25, 2024788.00p792.00p786.00p789.00p326,590
Jun 24, 2024789.00p789.74p786.20p788.00p95,333
Jun 21, 2024789.00p789.74p788.00p789.00p29,912
Jun 20, 2024791.00p792.90p788.00p789.00p154,946
Jun 19, 2024791.00p792.30p788.00p791.00p414,899
Jun 18, 2024791.00p793.50p788.00p791.00p1,267,333
Jun 17, 2024791.00p794.00p788.00p791.00p122,680
Jun 14, 2024791.00p793.00p788.00p791.00p68,677
Jun 13, 2024791.00p792.75p788.30p791.00p5,485
Jun 12, 2024791.00p794.00p788.30p791.00p5,426
Jun 11, 2024791.00p793.00p788.00p790.00p449,660
Jun 10, 2024791.00p793.00p788.00p791.00p2,797,280
Jun 7, 2024792.00p794.00p788.00p790.00p363,017
Jun 6, 2024792.00p793.00p790.00p790.00p15,863
Jun 5, 2024792.00p793.80p790.25p792.00p528,057
Jun 4, 2024791.00p794.00p788.00p792.00p320,237
Jun 3, 2024791.00p793.70p788.00p791.00p1,198,355
May 31, 2024791.00p793.70p788.00p791.00p255,718
May 30, 2024793.00p794.00p788.00p791.00p292,396
May 29, 2024789.00p792.25p788.00p792.00p296,912
May 28, 2024789.00p790.00p786.55p788.00p301,938
May 24, 2024789.00p789.00p786.55p788.00p817,787
May 23, 2024789.00p790.00p786.55p788.00p245,454
May 22, 2024789.00p790.00p786.35p788.00p916,879
May 21, 2024789.00p790.00p786.00p788.00p192,634
May 20, 2024789.00p790.00p786.25p788.00p453,808
May 17, 2024789.00p787.90p786.25p788.00p5,196
May 16, 2024789.00p790.00p786.00p790.00p1,841,927
May 15, 2024789.00p790.00p786.00p788.00p283,301
May 14, 2024790.00p790.00p786.00p786.00p1,117,439
May 13, 2024790.00p790.00p788.00p790.00p45,117
May 10, 2024790.00p790.00p788.00p790.00p2,715,311
123456
Showing 1 to 50 of 252

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
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
18 Jul 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Rentokil Initial PLC495.6110.60
Ocado Group PLC412.869.19
Ferrexpo PLC57.304.95
Entain PLC672.414.38
Burberry Group PLC727.004.21
Hammerson PLC30.224.06