Skip to main content
logo
Magnite, Inc. (LON:0A99)
London flag London · Delayed Price · Currency is GBP · Price in USD
24.15
0.00 (0.00%)
At close: Sep 25, 2026

LON:0A99 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 24, 202624.1124.4123.7024.1524.150.33%889
Sep 23, 202624.6825.0023.9024.0724.07-1.51%819
Sep 22, 202625.5125.6824.3124.4424.44-2.75%4,216
Sep 21, 202624.8025.5924.8025.1325.130.44%2,133
Sep 18, 202626.1526.3925.0225.0225.02-1.42%1,445
Sep 17, 202624.5027.0424.2025.3825.385.57%10,692
Sep 16, 202623.6624.1623.1824.0424.041.99%80
Sep 15, 202623.6124.3323.2023.5723.57-1.30%1,376
Sep 14, 202623.8824.2623.4923.8823.88-0.38%1,524
Sep 11, 202623.7524.0023.7523.9723.971.44%661
Sep 10, 202623.9223.9223.1723.6323.63-0.51%961
Sep 9, 202623.6723.9823.1023.7523.75-0.92%959
Sep 8, 202624.1624.6123.4623.9723.97-1.03%1,596
Sep 4, 202624.8825.1524.1424.2224.22-1.66%471
Sep 3, 202625.2225.7624.2324.6324.63-0.16%2,054
Sep 2, 202622.5624.9222.4524.6724.678.11%2,225
Sep 1, 202623.1023.4222.8222.8222.82-2.19%3,734
Aug 31, 202623.8523.9223.3323.3323.33-2.07%253
Aug 28, 202623.0224.1323.0223.8223.821.64%5,949
Aug 27, 202623.0223.8223.0023.4423.44-1.14%360
Aug 26, 202623.1023.7123.1023.7123.71-0.39%1,622
Aug 25, 202623.7523.8022.9823.8023.800.60%395
Aug 24, 202623.1023.8523.1023.6623.660.13%1,240
Aug 21, 202623.7623.9923.1923.6323.631.72%89
Aug 20, 202624.0824.1323.2223.2323.23-3.93%1,452
Aug 19, 202624.6524.8024.1124.1824.18-2.50%1,402
Aug 18, 202624.0025.3324.0024.8024.801.97%5,034
Aug 17, 202624.9825.0024.1724.3224.32-0.78%2,235
Aug 14, 202624.5025.0024.5024.5124.51-0.16%1,761
Aug 13, 202624.9724.9724.4524.5524.550.57%3,061
Aug 12, 202624.0024.6623.8824.4124.41-0.04%156
Aug 11, 202624.5724.7023.4824.4224.421.12%2,454
Aug 10, 202624.6525.1524.0124.1524.15-3.90%3,395
Aug 7, 202624.3225.4224.3225.1325.134.80%8,531
Aug 6, 202622.0225.3521.9623.9823.9816.65%23,258
Aug 5, 202620.8621.4520.4720.5620.560.08%1,473
Aug 4, 202619.9020.5419.5720.5420.544.80%765
Aug 3, 202619.1719.9819.1719.6019.601.34%735
Jul 31, 202619.2219.5218.8419.3419.34-0.31%263
Jul 30, 202619.5119.5118.9519.4019.40-3.10%441
Jul 29, 202619.6420.0219.6220.0220.022.43%319
Jul 28, 202619.3819.8319.1019.5519.551.16%1,971
Jul 27, 202618.3719.4018.3719.3219.323.97%104
Jul 24, 202618.3618.7717.7518.5818.583.07%7,537
Jul 23, 202618.1518.1817.7318.0318.03-2.38%809
Jul 22, 202619.4019.4418.4718.4718.47-1.75%394
Jul 21, 202618.7519.1518.5118.8018.80-2.85%167
Jul 20, 202618.9119.3618.7519.3519.35-0.87%1,358
Jul 17, 202619.4219.9919.2219.5219.52-3.13%5,317
Jul 16, 202620.5520.7620.1220.1520.15-1.18%1,007