Made.com Group (MADE) Share Price

Retail Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Made.com Group

Date Open High Low Close* Volume
29/03/2022 70.50p 75.00p 70.30p 73.00p 2101318
28/03/2022 69.50p 73.80p 69.50p 72.20p 257569
25/03/2022 71.10p 72.50p 69.60p 71.00p 254952
24/03/2022 73.00p 74.40p 69.00p 71.40p 1725506
23/03/2022 69.70p 76.00p 67.90p 74.10p 4064923
22/03/2022 72.00p 72.60p 69.30p 70.00p 1460139
21/03/2022 81.40p 81.40p 73.50p 73.50p 245109
18/03/2022 76.00p 79.57p 76.00p 78.00p 354478
17/03/2022 78.50p 80.90p 77.60p 78.60p 1340867
16/03/2022 71.00p 79.00p 70.60p 79.00p 723971
15/03/2022 77.30p 78.00p 70.20p 71.80p 1622970
14/03/2022 73.70p 80.00p 73.70p 78.30p 1776848
11/03/2022 79.00p 81.60p 76.60p 76.80p 903719
10/03/2022 77.90p 81.10p 77.90p 79.60p 6126749
09/03/2022 76.00p 79.80p 76.00p 77.80p 4112321
08/03/2022 67.90p 80.20p 65.77p 77.00p 1173570
07/03/2022 67.00p 73.50p 64.28p 71.40p 1359981
04/03/2022 72.90p 73.20p 66.00p 68.00p 5290969
03/03/2022 76.00p 78.10p 70.20p 72.00p 2233851
02/03/2022 71.20p 74.30p 68.80p 74.00p 4803692
01/03/2022 71.90p 73.80p 66.40p 69.40p 2402476
28/02/2022 71.60p 73.15p 68.10p 71.00p 1028583
25/02/2022 66.70p 69.80p 66.00p 68.40p 321428
24/02/2022 67.50p 69.00p 66.05p 66.40p 1759576
23/02/2022 74.00p 74.40p 70.40p 70.40p 330598
22/02/2022 72.50p 73.60p 69.60p 73.00p 1552291
21/02/2022 78.80p 81.30p 73.10p 73.10p 1330347
18/02/2022 81.30p 85.20p 79.70p 81.00p 2414616
17/02/2022 84.40p 84.90p 80.30p 82.00p 1001979
16/02/2022 85.10p 86.20p 82.40p 83.00p 762979
15/02/2022 84.40p 85.10p 83.27p 84.20p 196083
14/02/2022 85.00p 89.60p 81.60p 84.20p 945564
11/02/2022 89.10p 89.70p 87.00p 88.00p 1026326
10/02/2022 92.00p 92.30p 85.00p 90.00p 9056486
09/02/2022 95.00p 95.00p 90.10p 91.70p 411063
08/02/2022 96.00p 96.40p 92.10p 94.40p 186744
07/02/2022 94.00p 97.80p 92.20p 96.00p 557844
04/02/2022 97.80p 102.00p 94.90p 95.50p 360722
03/02/2022 102.60p 102.67p 98.11p 99.00p 1063719
02/02/2022 105.40p 105.40p 101.00p 102.40p 123044
01/02/2022 105.00p 105.00p 100.60p 102.80p 346680
31/01/2022 101.20p 105.00p 101.20p 104.00p 374705
28/01/2022 106.60p 107.20p 100.00p 101.60p 1549544
27/01/2022 105.00p 105.00p 100.00p 102.20p 283534
26/01/2022 103.00p 108.20p 103.00p 103.00p 260665
25/01/2022 100.00p 104.20p 100.00p 104.00p 961463
24/01/2022 111.80p 111.80p 98.40p 100.00p 1365590
21/01/2022 109.00p 109.20p 104.60p 107.60p 876856
20/01/2022 112.40p 113.80p 110.00p 110.40p 457757
19/01/2022 116.00p 116.20p 112.00p 112.00p 967636
18/01/2022 115.20p 119.80p 114.60p 116.80p 651551
17/01/2022 117.20p 124.60p 117.20p 119.20p 614623
14/01/2022 130.00p 130.00p 120.20p 122.60p 614508
13/01/2022 128.40p 130.00p 124.00p 126.00p 274645
12/01/2022 131.00p 131.00p 129.00p 129.00p 161547
10/01/2022 136.00p 141.00p 128.80p 129.80p 514285
07/01/2022 138.00p 138.80p 135.40p 137.00p 530818
06/01/2022 147.20p 154.00p 136.00p 138.00p 768339
05/01/2022 141.20p 141.60p 135.20p 140.20p 126241
04/01/2022 145.00p 148.00p 139.60p 140.00p 228168
03/01/2022 141.60p 143.99p 137.25p 140.00p 145240
31/12/2021 141.60p 143.99p 137.25p 140.00p 145240
30/12/2021 136.20p 140.80p 135.32p 140.80p 54539
29/12/2021 137.80p 141.00p 135.60p 135.60p 91946
28/12/2021 145.00p 145.00p 132.80p 137.80p 29125
27/12/2021 145.00p 145.00p 132.80p 137.80p 29125
24/12/2021 145.00p 145.00p 132.80p 137.80p 29125
23/12/2021 140.00p 144.80p 136.60p 139.00p 264650
22/12/2021 130.00p 138.00p 130.00p 138.00p 378062
21/12/2021 130.00p 133.20p 127.20p 133.20p 481551
20/12/2021 130.00p 134.40p 126.60p 127.60p 422037
17/12/2021 127.00p 132.40p 127.00p 129.60p 593450
16/12/2021 128.60p 133.60p 126.80p 129.00p 1757865
15/12/2021 127.20p 132.00p 125.60p 132.00p 408471
14/12/2021 127.00p 132.20p 127.00p 127.00p 158622
13/12/2021 130.00p 133.60p 126.80p 130.00p 423755
10/12/2021 127.00p 134.80p 122.80p 133.00p 972353
09/12/2021 128.60p 133.40p 112.20p 122.00p 2441242
08/12/2021 136.80p 139.20p 134.40p 134.40p 525531
07/12/2021 130.00p 140.80p 130.00p 136.80p 179953
06/12/2021 134.00p 135.40p 131.80p 134.60p 111072
03/12/2021 137.00p 141.80p 133.20p 134.60p 1953797
02/12/2021 137.00p 140.40p 133.40p 138.00p 1332267
01/12/2021 136.80p 141.60p 136.40p 140.40p 1620882
30/11/2021 139.00p 139.00p 135.00p 135.00p 886162
29/11/2021 135.00p 140.80p 135.00p 138.00p 3059052
26/11/2021 136.00p 138.20p 132.80p 136.00p 947613
25/11/2021 138.00p 141.00p 137.40p 139.00p 150332
24/11/2021 138.00p 143.20p 135.20p 138.20p 246500
23/11/2021 140.20p 142.40p 134.40p 139.00p 295240
22/11/2021 154.00p 154.00p 140.80p 140.80p 236534
19/11/2021 146.60p 150.00p 144.60p 150.00p 518959
18/11/2021 158.20p 158.20p 146.00p 147.60p 433811
17/11/2021 154.60p 154.60p 146.80p 150.80p 501865
16/11/2021 152.00p 155.80p 150.80p 152.00p 749118
15/11/2021 143.80p 154.00p 143.69p 151.60p 337777
12/11/2021 152.00p 152.00p 138.20p 144.00p 794133
11/11/2021 153.80p 154.80p 152.00p 153.40p 1343044
10/11/2021 153.80p 155.60p 146.80p 154.00p 764505
09/11/2021 154.00p 155.00p 151.20p 153.40p 425371
08/11/2021 155.60p 157.54p 151.60p 154.00p 234172
05/11/2021 165.00p 165.00p 154.80p 158.00p 221941
04/11/2021 158.00p 162.80p 158.00p 160.00p 1622508
03/11/2021 160.00p 163.40p 158.00p 159.80p 378458
02/11/2021 156.00p 161.80p 156.00p 160.60p 425753
01/11/2021 159.20p 163.00p 156.00p 156.00p 664081
29/10/2021 164.00p 164.00p 155.80p 157.00p 1914350
28/10/2021 160.60p 165.00p 155.50p 156.60p 238860
27/10/2021 157.60p 160.60p 154.20p 159.00p 542059
26/10/2021 156.80p 161.20p 153.88p 156.80p 943907
25/10/2021 150.20p 157.40p 150.20p 155.20p 94276
22/10/2021 154.60p 154.80p 147.60p 150.60p 819032
21/10/2021 150.00p 153.00p 146.04p 152.60p 1553633
20/10/2021 151.80p 157.20p 143.20p 150.40p 1892999
19/10/2021 149.80p 156.00p 149.00p 155.00p 399369
18/10/2021 141.80p 149.60p 139.60p 148.20p 291021
15/10/2021 141.00p 143.80p 140.00p 141.60p 141745
14/10/2021 137.00p 141.40p 136.00p 140.00p 434995
13/10/2021 133.00p 135.80p 132.04p 134.00p 365276
12/10/2021 134.80p 135.80p 132.00p 132.40p 743905
11/10/2021 132.40p 136.20p 129.20p 135.00p 428282
08/10/2021 132.20p 135.00p 130.80p 131.00p 1635903
07/10/2021 130.80p 135.00p 127.09p 133.40p 433211
06/10/2021 129.00p 129.80p 124.00p 128.40p 1586292
05/10/2021 130.40p 131.80p 128.40p 129.80p 2237958
04/10/2021 136.60p 136.60p 128.80p 130.00p 1497782
01/10/2021 140.00p 142.80p 131.40p 133.00p 3552803
30/09/2021 141.00p 141.78p 134.00p 140.00p 3566952
29/09/2021 142.00p 144.60p 140.00p 140.40p 156096
28/09/2021 143.40p 143.40p 139.00p 141.40p 3985992
27/09/2021 141.00p 141.87p 138.60p 140.00p 4582195
24/09/2021 140.20p 142.20p 137.40p 140.00p 1053231
23/09/2021 140.60p 145.20p 140.00p 140.00p 290703
22/09/2021 143.20p 143.80p 140.00p 140.40p 741765
21/09/2021 141.00p 143.00p 139.77p 141.00p 352903
20/09/2021 148.80p 148.80p 132.20p 140.00p 18027832
17/09/2021 159.00p 159.00p 145.60p 145.60p 3959943
16/09/2021 152.20p 160.00p 152.20p 157.60p 487816
15/09/2021 142.60p 156.80p 140.40p 155.00p 1463546
14/09/2021 158.00p 159.00p 140.80p 145.00p 1182191
13/09/2021 165.00p 165.20p 151.40p 155.00p 759927
10/09/2021 166.60p 167.30p 162.00p 162.40p 162865
09/09/2021 164.80p 167.80p 162.10p 166.40p 199975
08/09/2021 171.00p 171.00p 166.20p 166.20p 317930
07/09/2021 174.00p 174.00p 166.20p 171.60p 155669
06/09/2021 180.00p 180.00p 169.80p 173.40p 106995
03/09/2021 175.00p 177.00p 170.80p 173.80p 147838
02/09/2021 168.00p 178.10p 168.00p 175.00p 377933
01/09/2021 165.00p 169.00p 163.28p 169.00p 207073
31/08/2021 163.20p 166.20p 163.20p 164.40p 65292
30/08/2021 162.00p 166.60p 162.00p 162.00p 56180
27/08/2021 162.00p 166.60p 162.00p 162.00p 56180
26/08/2021 164.00p 165.80p 160.20p 162.00p 83872
25/08/2021 164.80p 169.20p 162.20p 164.00p 404495
24/08/2021 161.20p 164.60p 161.20p 161.40p 30042
23/08/2021 164.00p 168.40p 157.60p 162.20p 82050
20/08/2021 163.20p 166.80p 162.40p 163.00p 54381
19/08/2021 163.00p 169.60p 162.00p 162.00p 76219
18/08/2021 166.80p 169.00p 165.00p 166.00p 84977
17/08/2021 164.40p 166.80p 162.00p 163.80p 80092
16/08/2021 170.20p 175.00p 160.00p 162.00p 728550
13/08/2021 160.20p 170.00p 157.20p 170.00p 1881516
12/08/2021 150.00p 162.00p 150.00p 159.60p 2066432
11/08/2021 153.80p 154.00p 150.00p 150.00p 1847396
10/08/2021 154.00p 158.63p 151.20p 152.20p 482103
09/08/2021 153.80p 159.80p 153.00p 154.00p 460234
06/08/2021 155.20p 159.60p 155.00p 156.20p 389119
05/08/2021 162.00p 162.49p 156.40p 156.40p 203282
04/08/2021 160.00p 162.00p 158.20p 161.40p 204062
03/08/2021 160.00p 160.34p 156.76p 160.00p 129118
02/08/2021 159.00p 161.00p 156.94p 157.00p 892345
30/07/2021 155.00p 158.80p 154.00p 156.00p 109069
29/07/2021 152.40p 159.80p 150.00p 159.20p 134173
28/07/2021 161.00p 162.40p 155.60p 156.40p 593189
27/07/2021 173.00p 177.29p 161.20p 163.00p 266750
26/07/2021 176.80p 177.85p 172.84p 174.00p 183222
23/07/2021 179.20p 180.08p 170.20p 177.40p 124025
22/07/2021 184.00p 188.00p 172.60p 178.20p 134334
21/07/2021 190.00p 195.69p 184.00p 184.00p 396011
20/07/2021 195.40p 200.00p 189.80p 189.80p 98042
19/07/2021 200.00p 200.00p 194.20p 194.20p 228496
16/07/2021 199.00p 200.00p 195.88p 199.00p 340383
15/07/2021 199.80p 200.06p 197.00p 198.00p 199859
14/07/2021 200.00p 200.00p 185.80p 199.80p 287078
13/07/2021 198.80p 200.00p 198.00p 200.00p 113256
12/07/2021 200.00p 201.50p 194.00p 200.00p 1116598
09/07/2021 203.00p 203.00p 197.80p 200.00p 974344
08/07/2021 205.00p 205.00p 199.80p 200.00p 471424
07/07/2021 202.00p 203.87p 198.60p 200.00p 221765
06/07/2021 200.00p 208.25p 200.00p 203.50p 45031
05/07/2021 205.00p 205.00p 201.00p 202.00p 66010
02/07/2021 199.80p 206.45p 198.44p 203.00p 64799
01/07/2021 205.00p 205.50p 202.50p 203.50p 27402
30/06/2021 204.50p 205.00p 200.00p 203.50p 83526
29/06/2021 204.50p 204.66p 202.50p 204.50p 183482
28/06/2021 205.00p 205.00p 201.50p 204.50p 104854
25/06/2021 192.80p 203.00p 192.80p 201.00p 89717
24/06/2021 208.00p 214.44p 200.00p 200.00p 88231
23/06/2021 204.15p 207.90p 202.11p 206.25p 59869
22/06/2021 200.05p 208.60p 200.05p 208.60p 591329

*Close Price adjusted for both dividends and splits