MGI Digital Technology Société Anonyme (LON:0D00)
London · Delayed Price · Currency is GBP · Price in EUR 10.42
+0.18 (1.76%)
At close: Oct 24, 2025
LON:0D00 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -2.15% | 1 |
| Oct 28, 2025 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | -0.97% | 1 |
| Oct 27, 2025 | 10.30 | 10.32 | 10.24 | 10.32 | 10.32 | -0.96% | 7 |
| Oct 24, 2025 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | 1.76% | 1 |
| Oct 22, 2025 | 10.26 | 10.26 | 10.24 | 10.24 | 10.24 | -1.16% | 2 |
| Oct 21, 2025 | 10.32 | 10.48 | 10.32 | 10.36 | 10.36 | 0.19% | 1 |
| Oct 20, 2025 | 10.88 | 10.88 | 10.34 | 10.34 | 10.34 | -6.51% | 3 |
| Oct 17, 2025 | 12.02 | 12.02 | 11.06 | 11.06 | 11.06 | -7.45% | 13 |
| Oct 16, 2025 | 13.16 | 13.16 | 11.94 | 11.95 | 11.95 | -7.94% | 62 |
| Oct 15, 2025 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | 1.41% | 1 |
| Oct 14, 2025 | 13.18 | 13.18 | 12.74 | 12.80 | 12.80 | -3.61% | 7 |
| Oct 13, 2025 | 13.40 | 13.40 | 13.28 | 13.28 | 13.28 | -3.35% | 2 |
| Oct 10, 2025 | 13.74 | 13.74 | 13.74 | 13.74 | 13.74 | -1.58% | 1 |
| Oct 9, 2025 | 13.96 | 13.96 | 13.96 | 13.96 | 13.96 | -0.14% | - |
| Oct 8, 2025 | 13.96 | 14.00 | 13.96 | 13.98 | 13.98 | 0.43% | 8 |
| Oct 6, 2025 | 14.02 | 14.02 | 13.80 | 13.92 | 13.92 | -0.14% | 301 |
| Oct 3, 2025 | 13.96 | 13.96 | 13.94 | 13.94 | 13.94 | -0.29% | 32 |
| Oct 2, 2025 | 14.00 | 14.00 | 13.98 | 13.98 | 13.98 | -0.43% | 1 |
| Oct 1, 2025 | 14.06 | 14.06 | 14.04 | 14.04 | 14.04 | 2.78% | 1 |
| Sep 30, 2025 | 13.66 | 13.66 | 13.66 | 13.66 | 13.66 | -2.43% | - |
| Sep 29, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -0.43% | 1 |
| Sep 26, 2025 | 14.06 | 14.06 | 14.06 | 14.06 | 14.06 | -1.40% | - |
| Sep 25, 2025 | 14.46 | 14.46 | 14.26 | 14.26 | 14.26 | -2.99% | 2 |
| Sep 24, 2025 | 14.08 | 14.70 | 14.04 | 14.70 | 14.70 | 5.00% | 23 |
| Sep 23, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -2.64% | 1 |
| Sep 22, 2025 | 13.82 | 14.38 | 13.82 | 14.38 | 14.38 | 4.66% | 26 |
| Sep 19, 2025 | 13.52 | 13.74 | 13.52 | 13.74 | 13.74 | 2.08% | 1 |
| Sep 18, 2025 | 13.36 | 13.46 | 13.36 | 13.46 | 13.46 | 0.30% | 2 |
| Sep 16, 2025 | 13.42 | 13.42 | 13.42 | 13.42 | 13.42 | -0.15% | - |
| Sep 15, 2025 | 13.38 | 13.48 | 13.38 | 13.44 | 13.44 | 0.30% | 10 |
| Sep 12, 2025 | 13.58 | 13.58 | 13.40 | 13.40 | 13.40 | -1.03% | 1 |
| Sep 11, 2025 | 13.42 | 13.54 | 13.42 | 13.54 | 13.54 | - | 3 |
| Sep 10, 2025 | 13.54 | 13.54 | 13.54 | 13.54 | 13.54 | 2.27% | 1 |
| Sep 8, 2025 | 13.24 | 13.24 | 13.24 | 13.24 | 13.24 | -1.19% | - |
| Sep 5, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | 0.15% | 3 |
| Sep 4, 2025 | 13.34 | 13.38 | 13.34 | 13.38 | 13.38 | -0.15% | 1 |
| Sep 3, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | 0.90% | 4 |
| Sep 2, 2025 | 13.28 | 13.28 | 13.28 | 13.28 | 13.28 | -1.78% | 221 |
| Sep 1, 2025 | 14.04 | 14.04 | 13.52 | 13.52 | 13.52 | -4.65% | 70 |
| Aug 28, 2025 | 14.14 | 14.18 | 14.14 | 14.18 | 14.18 | -0.28% | 24 |
| Aug 27, 2025 | 14.40 | 14.40 | 14.22 | 14.22 | 14.22 | -6.94% | 22 |
| Aug 25, 2025 | 15.28 | 15.28 | 15.28 | 15.28 | 15.28 | 0.79% | 21 |
| Aug 22, 2025 | 15.16 | 15.16 | 15.16 | 15.16 | 15.16 | -2.19% | 1 |
| Aug 21, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | -0.26% | 11 |
| Aug 20, 2025 | 15.48 | 15.54 | 15.48 | 15.54 | 15.54 | 0.84% | 6 |
| Aug 19, 2025 | 14.42 | 15.41 | 14.42 | 15.41 | 15.41 | 6.87% | 118 |
| Aug 18, 2025 | 14.42 | 14.42 | 14.42 | 14.42 | 14.42 | 0.14% | 3 |
| Aug 15, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | -1.10% | 24 |
| Aug 14, 2025 | 14.56 | 14.56 | 14.56 | 14.56 | 14.56 | -0.68% | - |
| Aug 13, 2025 | 14.66 | 14.66 | 14.66 | 14.66 | 14.66 | -0.81% | - |