Maxcyte (DI) (MXCT) Share Price

Health Care Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Maxcyte (DI)

Date Open High Low Close* Volume
04/04/2025 204.00p 207.50p 189.84p 195.00p 24897
03/04/2025 211.00p 211.00p 200.00p 204.00p 8297
02/04/2025 213.00p 218.99p 210.00p 213.00p 5250
01/04/2025 209.00p 218.99p 206.00p 210.00p 51162
31/03/2025 223.00p 226.00p 206.00p 209.00p 38732
28/03/2025 225.00p 226.90p 220.00p 223.00p 6909
27/03/2025 235.00p 237.22p 210.36p 226.00p 57500
26/03/2025 240.00p 241.00p 230.00p 230.00p 9306
25/03/2025 243.00p 243.60p 236.80p 240.00p 24
24/03/2025 242.00p 243.88p 236.00p 243.00p 19496
21/03/2025 251.00p 260.00p 241.00p 256.00p 18306
20/03/2025 246.00p 251.00p 242.00p 251.00p 2054
19/03/2025 250.00p 250.00p 242.00p 246.00p 5299
18/03/2025 250.00p 258.00p 242.00p 250.00p 90531
17/03/2025 250.00p 258.00p 244.00p 250.00p 70325
14/03/2025 241.00p 253.76p 231.00p 246.00p 140094
13/03/2025 242.00p 247.00p 226.00p 226.00p 20328
12/03/2025 259.00p 261.88p 230.00p 230.00p 93242
11/03/2025 266.00p 266.60p 262.00p 265.00p 10941
10/03/2025 272.00p 272.00p 264.00p 264.00p 19700
07/03/2025 274.00p 280.00p 268.00p 272.00p 13091
06/03/2025 277.00p 277.00p 268.00p 274.00p 10022
05/03/2025 268.00p 272.00p 265.10p 269.00p 68931
04/03/2025 268.00p 272.00p 260.00p 262.00p 247
03/03/2025 268.00p 270.00p 260.00p 268.00p 5794
28/02/2025 271.00p 271.00p 264.00p 264.00p 10582
27/02/2025 286.00p 290.00p 271.00p 271.00p 11222
26/02/2025 305.00p 305.00p 282.50p 286.00p 23669
25/02/2025 307.00p 314.00p 294.57p 296.00p 10627
24/02/2025 315.00p 320.00p 300.00p 310.00p 7912
21/02/2025 320.00p 320.00p 310.00p 320.00p 5050
20/02/2025 320.00p 320.00p 310.00p 320.00p 2172
19/02/2025 325.00p 325.00p 312.00p 321.00p 7737
18/02/2025 328.00p 331.84p 324.00p 328.00p 8202
17/02/2025 328.00p 329.20p 324.00p 328.00p 5308
14/02/2025 328.00p 330.00p 320.00p 328.00p 40549
13/02/2025 332.00p 332.10p 324.00p 332.00p 13062
12/02/2025 345.00p 350.00p 325.00p 332.00p 14703
11/02/2025 358.00p 360.00p 340.00p 340.00p 14481
10/02/2025 358.00p 358.00p 350.00p 358.00p 17239
07/02/2025 359.00p 360.00p 353.00p 359.00p 39067
06/02/2025 355.00p 366.00p 350.00p 359.00p 11824
05/02/2025 349.00p 355.00p 343.00p 355.00p 1839
04/02/2025 351.00p 358.00p 340.00p 349.00p 2544
03/02/2025 365.00p 365.00p 347.00p 351.00p 17137
31/01/2025 375.00p 380.00p 364.00p 372.00p 20907
30/01/2025 375.00p 384.00p 370.00p 377.00p 52417
29/01/2025 367.00p 378.00p 364.00p 375.00p 43430
28/01/2025 365.00p 370.00p 360.00p 365.00p 24580
27/01/2025 381.00p 381.96p 360.00p 365.00p 27239
24/01/2025 405.00p 405.00p 380.00p 382.00p 24945
23/01/2025 405.00p 406.90p 402.00p 405.00p 32333
22/01/2025 405.00p 407.00p 402.00p 405.00p 26714
21/01/2025 394.00p 407.84p 394.00p 404.00p 41686
20/01/2025 394.00p 400.00p 390.00p 394.00p 7870
17/01/2025 383.00p 394.00p 375.00p 394.00p 187855
16/01/2025 382.00p 388.00p 372.00p 383.00p 13027
15/01/2025 384.00p 390.00p 370.00p 381.00p 53017
14/01/2025 374.00p 394.00p 374.00p 389.00p 200608
13/01/2025 351.00p 370.00p 348.00p 368.00p 219116
10/01/2025 362.00p 362.00p 348.00p 351.00p 26636
09/01/2025 355.00p 370.00p 355.00p 362.00p 54199
08/01/2025 340.00p 355.00p 336.00p 354.00p 215225
07/01/2025 346.00p 352.00p 331.16p 340.00p 72484
06/01/2025 340.00p 351.88p 336.00p 346.00p 14848
03/01/2025 330.00p 340.00p 324.00p 340.00p 2735
02/01/2025 324.00p 331.90p 319.00p 330.00p 66127
31/12/2024 324.00p 324.00p 314.00p 324.00p 4251
30/12/2024 324.00p 328.00p 314.00p 314.00p 5006
27/12/2024 327.00p 340.00p 320.00p 340.00p 3585
24/12/2024 327.00p 334.00p 320.00p 327.00p 710
23/12/2024 330.00p 340.00p 320.00p 327.00p 12155
20/12/2024 323.00p 330.00p 322.00p 330.00p 5467
19/12/2024 346.00p 346.00p 321.10p 323.00p 29750
18/12/2024 343.00p 346.00p 342.22p 346.00p 2484
17/12/2024 340.00p 344.00p 330.00p 343.00p 11249
16/12/2024 334.00p 346.72p 330.00p 340.00p 11321
13/12/2024 335.00p 340.00p 330.00p 334.00p 36880
12/12/2024 325.00p 340.00p 325.00p 335.00p 12456
11/12/2024 324.00p 330.00p 320.35p 324.00p 23897
10/12/2024 318.00p 326.00p 318.00p 324.00p 38372
09/12/2024 279.00p 318.00p 274.00p 315.00p 93226
06/12/2024 281.00p 284.00p 274.00p 279.00p 5509
05/12/2024 281.00p 286.71p 278.00p 281.00p 44051
04/12/2024 278.00p 283.43p 270.00p 281.00p 11409
03/12/2024 277.00p 281.00p 274.10p 278.00p 74659
02/12/2024 275.00p 281.60p 270.00p 277.00p 12854
29/11/2024 275.00p 275.00p 273.66p 275.00p 1499
28/11/2024 278.00p 280.00p 270.00p 275.00p 2361
27/11/2024 272.00p 279.00p 264.00p 278.00p 51309
26/11/2024 285.00p 290.00p 268.50p 272.00p 268262
25/11/2024 275.00p 287.32p 275.00p 285.00p 146011
22/11/2024 266.00p 280.00p 262.00p 271.00p 71772
21/11/2024 262.00p 269.20p 262.00p 266.00p 47020
20/11/2024 257.00p 264.00p 257.00p 262.00p 46463
19/11/2024 267.00p 268.50p 259.14p 267.00p 38517
18/11/2024 275.00p 275.00p 264.00p 267.00p 10186
15/11/2024 275.00p 280.00p 270.00p 275.00p 6816
14/11/2024 275.00p 279.00p 270.00p 275.00p 25576
13/11/2024 275.00p 280.00p 270.00p 270.00p 64650
12/11/2024 260.00p 278.00p 260.00p 275.00p 131743
11/11/2024 270.00p 276.00p 260.00p 262.00p 14707
08/11/2024 276.00p 280.00p 266.00p 271.00p 78979
07/11/2024 297.00p 300.00p 279.00p 279.00p 420532
06/11/2024 289.00p 310.00p 286.00p 303.00p 27968
05/11/2024 284.00p 291.50p 280.00p 289.00p 75538
04/11/2024 283.00p 288.00p 280.00p 288.00p 9184
01/11/2024 279.00p 284.00p 279.00p 283.00p 11610
31/10/2024 275.00p 279.00p 272.00p 279.00p 2559
30/10/2024 275.00p 275.30p 272.00p 275.00p 46719
29/10/2024 285.00p 290.00p 272.60p 275.00p 12461
28/10/2024 285.00p 290.00p 276.00p 285.00p 16387
25/10/2024 291.00p 295.00p 286.70p 291.00p 7000
24/10/2024 291.00p 296.00p 285.00p 291.00p 8019
23/10/2024 291.00p 293.36p 291.00p 291.00p 1960
22/10/2024 291.00p 291.00p 283.60p 291.00p 776
21/10/2024 292.00p 295.41p 283.10p 291.00p 569
18/10/2024 292.00p 292.00p 284.00p 292.00p 22172
17/10/2024 292.00p 292.00p 284.00p 292.00p 5271
16/10/2024 292.00p 292.00p 285.00p 292.00p 456
15/10/2024 295.00p 295.00p 285.00p 292.00p 9410
14/10/2024 293.00p 295.00p 286.00p 295.00p 226
11/10/2024 289.00p 289.00p 280.00p 285.00p 10542
10/10/2024 285.00p 297.00p 281.80p 291.00p 49186
09/10/2024 292.00p 292.00p 281.80p 283.00p 14288
08/10/2024 287.00p 291.00p 284.00p 291.00p 14677
07/10/2024 284.00p 288.00p 280.00p 287.00p 18187
04/10/2024 284.00p 287.00p 280.00p 284.00p 2089
03/10/2024 284.00p 285.50p 279.00p 284.00p 22325
02/10/2024 290.00p 290.00p 280.00p 284.00p 273374
01/10/2024 293.00p 296.00p 283.28p 293.00p 1311
30/09/2024 291.00p 295.75p 291.00p 293.00p 4968
27/09/2024 294.00p 295.75p 290.00p 294.00p 6515
26/09/2024 302.00p 302.00p 290.00p 294.00p 1751
25/09/2024 308.00p 308.00p 295.50p 302.00p 3510
24/09/2024 313.00p 313.00p 301.00p 308.00p 66
23/09/2024 315.00p 316.67p 315.00p 315.00p 0
20/09/2024 317.00p 320.00p 314.00p 316.00p 5357
19/09/2024 311.00p 314.00p 311.00p 311.00p 484
18/09/2024 313.00p 313.00p 311.00p 311.00p 856
17/09/2024 311.00p 313.56p 308.00p 313.00p 3263
16/09/2024 309.00p 312.40p 308.60p 311.00p 4714
13/09/2024 299.00p 305.00p 299.00p 300.00p 15500
12/09/2024 295.00p 299.00p 290.00p 299.00p 14013
11/09/2024 295.00p 300.00p 290.25p 295.00p 8530
10/09/2024 298.00p 306.00p 290.00p 295.00p 17870
09/09/2024 298.00p 298.00p 292.00p 298.00p 10649
06/09/2024 305.00p 305.00p 294.00p 298.00p 6134
05/09/2024 310.00p 310.00p 300.05p 304.00p 19946
04/09/2024 320.00p 328.50p 305.20p 320.00p 18547
03/09/2024 325.00p 325.00p 316.00p 325.00p 3032
02/09/2024 325.00p 340.00p 310.00p 325.00p 10205
30/08/2024 325.00p 325.00p 316.00p 325.00p 6633
29/08/2024 325.00p 340.00p 314.50p 325.00p 3000
28/08/2024 330.00p 340.00p 330.00p 330.00p 0
27/08/2024 330.00p 335.00p 320.00p 330.00p 11010
23/08/2024 325.00p 337.58p 325.00p 330.00p 0
22/08/2024 325.00p 342.00p 315.00p 325.00p 992
21/08/2024 325.00p 340.00p 325.00p 325.00p 0
20/08/2024 320.00p 325.00p 310.00p 325.00p 7010
19/08/2024 320.00p 320.00p 310.50p 315.00p 6742
16/08/2024 315.00p 315.00p 311.25p 315.00p 449
15/08/2024 315.00p 319.50p 310.00p 315.00p 2468
14/08/2024 315.00p 326.00p 315.00p 315.00p 4778
13/08/2024 325.00p 325.00p 302.00p 310.00p 15997
12/08/2024 330.00p 338.00p 321.00p 325.00p 9883
09/08/2024 330.00p 330.00p 322.00p 330.00p 501
08/08/2024 330.00p 340.00p 330.00p 335.00p 2968
07/08/2024 340.00p 350.00p 332.00p 340.00p 27155
06/08/2024 335.00p 340.00p 331.10p 335.00p 16151
05/08/2024 345.00p 345.00p 328.00p 328.00p 6746
02/08/2024 360.00p 360.00p 347.00p 350.00p 5191
01/08/2024 360.00p 365.67p 350.00p 360.00p 10455
31/07/2024 360.00p 369.00p 350.00p 360.00p 3291
30/07/2024 360.00p 360.00p 350.00p 355.00p 1477
29/07/2024 355.00p 360.00p 350.00p 355.00p 7591
26/07/2024 349.00p 356.00p 340.00p 350.00p 485
25/07/2024 349.00p 355.78p 344.00p 349.00p 292
24/07/2024 349.00p 358.00p 344.00p 349.00p 2048
23/07/2024 344.00p 353.00p 338.00p 348.00p 9980
22/07/2024 360.00p 368.00p 340.10p 345.00p 15424
19/07/2024 370.00p 378.00p 360.10p 364.00p 11350
18/07/2024 380.00p 383.00p 370.00p 380.00p 8304
17/07/2024 370.00p 380.00p 362.00p 380.00p 14519
16/07/2024 348.00p 378.40p 348.00p 376.00p 9065
15/07/2024 348.00p 348.00p 342.00p 348.00p 7806
12/07/2024 333.00p 350.00p 333.00p 348.00p 26350
11/07/2024 321.00p 350.00p 318.25p 350.00p 33087
10/07/2024 314.00p 326.00p 314.00p 321.00p 14163
09/07/2024 314.00p 320.00p 306.00p 314.00p 1171
08/07/2024 300.00p 310.00p 294.00p 296.00p 28677
05/07/2024 303.00p 305.00p 300.00p 300.00p 492
04/07/2024 303.00p 303.00p 300.00p 303.00p 2243
03/07/2024 309.00p 314.00p 300.00p 303.00p 3633
02/07/2024 313.00p 313.00p 304.10p 309.00p 2462
01/07/2024 320.00p 320.00p 310.00p 313.00p 8304
28/06/2024 322.00p 322.00p 315.00p 322.00p 1937
27/06/2024 322.00p 322.00p 315.00p 322.00p 34809
26/06/2024 328.00p 328.00p 314.00p 322.00p 6416
25/06/2024 333.00p 339.00p 326.00p 328.00p 7435

*Close Price adjusted for both dividends and splits