Mister Spex SE (LON:0A9V)
London · Delayed Price · Currency is GBP · Price in EUR 1.230
0.00 (0.00%)
At close: Jun 23, 2026
LON:0A9V Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 23, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | 2.50% | 489 |
| Jun 22, 2026 | 1.23 | 1.23 | 1.20 | 1.20 | 1.20 | -2.83% | 24 |
| Jun 16, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 0.41% | 70 |
| Jun 10, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -5.02% | 2 |
| Jun 4, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | 1 |
| Jun 3, 2026 | 1.24 | 1.30 | 1.24 | 1.30 | 1.30 | 4.86% | 6,689 |
| Jun 1, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -4.63% | 88 |
| May 29, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 4.44% | 199 |
| May 22, 2026 | 1.25 | 1.25 | 1.24 | 1.24 | 1.24 | 3.77% | 2,407 |
| May 19, 2026 | 1.27 | 1.27 | 1.20 | 1.20 | 1.20 | -13.09% | 47 |
| May 14, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | 6.59% | 2 |
| May 8, 2026 | 1.37 | 1.40 | 1.29 | 1.29 | 1.29 | 7.05% | 107 |
| May 7, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 0.42% | 2 |
| May 5, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -8.05% | 1,871 |
| May 4, 2026 | 1.32 | 1.32 | 1.31 | 1.31 | 1.31 | -0.76% | 195 |
| Apr 30, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -0.38% | 2 |
| Apr 27, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | 1.15% | 231 |
| Apr 15, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | 0.77% | - |
| Apr 13, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 2.37% | 136 |
| Apr 2, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | 0.40% | - |
| Apr 1, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | 2 |
| Mar 31, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -2.33% | 16 |
| Mar 30, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | 0.78% | 8 |
| Mar 26, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 1.99% | 68 |
| Mar 9, 2026 | 1.21 | 1.27 | 1.21 | 1.26 | 1.26 | -1.57% | 103 |
| Mar 6, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 6.25% | 90 |
| Mar 4, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -5.51% | 1 |
| Mar 3, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -4.15% | 14 |
| Feb 27, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | -2.21% | 64 |
| Feb 23, 2026 | 1.35 | 1.36 | 1.35 | 1.36 | 1.36 | 1.50% | 1 |
| Feb 19, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | 1.52% | 1 |
| Feb 16, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -3.31% | 2,400 |
| Feb 5, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -2.16% | 62 |
| Feb 4, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | 3.35% | - |
| Feb 3, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -4.95% | 36 |
| Feb 2, 2026 | 1.53 | 1.53 | 1.42 | 1.42 | 1.42 | 9.69% | 2,615 |
| Jan 27, 2026 | 1.24 | 1.29 | 1.24 | 1.29 | 1.29 | 3.20% | 1,334 |
| Jan 22, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | 2 |
| Jan 21, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -8.76% | 1 |
| Jan 19, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | 6.20% | 1 |
| Jan 16, 2026 | 1.32 | 1.32 | 1.29 | 1.29 | 1.29 | -0.39% | 5,152 |
| Jan 13, 2026 | 1.30 | 1.34 | 1.30 | 1.30 | 1.30 | -3.72% | 111 |
| Jan 9, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 1.13% | 134 |
| Jan 7, 2026 | 1.35 | 1.35 | 1.33 | 1.33 | 1.33 | 6.40% | 1,173 |
| Jan 5, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -0.79% | 1,234 |
| Jan 2, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -1.18% | 4 |
| Dec 30, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -1.92% | 1,179 |
| Dec 23, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 2.36% | 1 |