Marley Spoon Group SE (LON:0ACA)
London · Delayed Price · Currency is GBP · Price in EUR 0.2200
+0.0350 (18.92%)
At close: Mar 27, 2026
LON:0ACA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 0.18 | 0.22 | 0.18 | 0.22 | 0.22 | 18.92% | 137 |
| Mar 26, 2026 | 0.19 | 0.21 | 0.19 | 0.19 | 0.19 | 14.91% | 1,742 |
| Mar 25, 2026 | 0.16 | 0.22 | 0.16 | 0.16 | 0.16 | 0.63% | 45 |
| Mar 24, 2026 | 0.15 | 0.22 | 0.15 | 0.16 | 0.16 | -1.84% | 3,171 |
| Mar 23, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -26.58% | 13 |
| Mar 20, 2026 | 0.16 | 0.22 | 0.16 | 0.22 | 0.22 | 6.73% | 232 |
| Mar 19, 2026 | 0.18 | 0.21 | 0.18 | 0.21 | 0.21 | 19.54% | 110 |
| Mar 18, 2026 | 0.23 | 0.24 | 0.17 | 0.17 | 0.17 | -2.25% | 936 |
| Mar 17, 2026 | 0.20 | 0.24 | 0.18 | 0.18 | 0.18 | -6.81% | 2,818 |
| Mar 13, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 4.37% | 50 |
| Mar 12, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | 1.10% | 628 |
| Mar 11, 2026 | 0.16 | 0.22 | 0.16 | 0.18 | 0.18 | -2.16% | 1,713 |
| Mar 10, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -9.31% | 154 |
| Mar 9, 2026 | 0.25 | 0.25 | 0.18 | 0.20 | 0.20 | 4.08% | 1,468 |
| Mar 6, 2026 | 0.20 | 0.25 | 0.20 | 0.20 | 0.20 | - | 167 |
| Mar 5, 2026 | 0.18 | 0.25 | 0.18 | 0.20 | 0.20 | 8.29% | 290 |
| Mar 4, 2026 | 0.20 | 0.28 | 0.18 | 0.18 | 0.18 | -18.47% | 683 |
| Mar 3, 2026 | 0.28 | 0.28 | 0.20 | 0.22 | 0.22 | -25.00% | 768 |
| Feb 27, 2026 | 0.30 | 0.30 | 0.24 | 0.30 | 0.30 | -0.67% | 795 |
| Feb 26, 2026 | 0.23 | 0.30 | 0.23 | 0.30 | 0.30 | 61.08% | 1,265 |
| Feb 25, 2026 | 0.24 | 0.24 | 0.19 | 0.19 | 0.19 | -19.57% | 4,321 |
| Feb 24, 2026 | 0.27 | 0.28 | 0.19 | 0.23 | 0.23 | 23.66% | 3,759 |
| Feb 23, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 9.41% | 23 |
| Feb 19, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -6.08% | 11 |
| Feb 17, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 9.70% | 39 |
| Feb 13, 2026 | 0.22 | 0.22 | 0.16 | 0.17 | 0.17 | -24.31% | 546 |
| Feb 12, 2026 | 0.18 | 0.22 | 0.16 | 0.22 | 0.22 | 32.93% | 162 |
| Feb 10, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -5.20% | 84 |
| Feb 9, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -2.26% | 76 |
| Feb 6, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -25.63% | 46 |
| Feb 5, 2026 | 0.18 | 0.24 | 0.18 | 0.24 | 0.24 | 32.22% | 289 |
| Feb 4, 2026 | 0.25 | 0.25 | 0.18 | 0.18 | 0.18 | - | 131 |
| Feb 3, 2026 | 0.19 | 0.25 | 0.18 | 0.18 | 0.18 | -25.00% | 249 |
| Jan 29, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 14.29% | 5 |
| Jan 28, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 12.90% | 116 |
| Jan 27, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -7.00% | 230 |
| Jan 26, 2026 | 0.23 | 0.23 | 0.20 | 0.20 | 0.20 | -12.28% | 566 |
| Jan 23, 2026 | 0.18 | 0.23 | 0.18 | 0.23 | 0.23 | -8.06% | 63 |
| Jan 21, 2026 | 0.19 | 0.25 | 0.19 | 0.25 | 0.25 | 29.84% | 121 |
| Jan 20, 2026 | 0.19 | 0.24 | 0.19 | 0.19 | 0.19 | -15.49% | 315 |
| Jan 19, 2026 | 0.22 | 0.26 | 0.20 | 0.23 | 0.23 | 17.71% | 1,448 |
| Jan 16, 2026 | 0.19 | 0.27 | 0.19 | 0.19 | 0.19 | 1.05% | 2,966 |
| Jan 15, 2026 | 0.18 | 0.20 | 0.18 | 0.19 | 0.19 | 8.57% | 910 |
| Jan 14, 2026 | 0.21 | 0.21 | 0.18 | 0.18 | 0.18 | -13.37% | 824 |
| Jan 13, 2026 | 0.24 | 0.25 | 0.18 | 0.20 | 0.20 | 6.88% | 5,590 |
| Jan 9, 2026 | 0.19 | 0.25 | 0.19 | 0.19 | 0.19 | -18.53% | 152 |
| Jan 8, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 21.47% | 123 |
| Jan 7, 2026 | 0.19 | 0.25 | 0.19 | 0.19 | 0.19 | -21.72% | 319 |
| Jan 6, 2026 | 0.27 | 0.27 | 0.19 | 0.24 | 0.24 | -8.27% | 3,994 |
| Jan 5, 2026 | 0.29 | 0.29 | 0.20 | 0.27 | 0.27 | 43.01% | 4,543 |