MGI Digital Technology Société Anonyme (LON:0D00)
London · Delayed Price · Currency is GBP · Price in EUR 8.92
-0.22 (-2.41%)
At close: Feb 11, 2026
LON:0D00 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 8.98 | 8.98 | 8.92 | 8.92 | 8.92 | -2.41% | 69 |
| Feb 10, 2026 | 9.12 | 9.14 | 9.12 | 9.14 | 9.14 | 0.99% | - |
| Feb 9, 2026 | 9.07 | 9.09 | 8.97 | 9.05 | 9.05 | -5.73% | 14 |
| Feb 5, 2026 | 9.66 | 9.68 | 9.60 | 9.60 | 9.60 | -2.04% | 50 |
| Feb 4, 2026 | 9.88 | 9.88 | 9.80 | 9.80 | 9.80 | 0.10% | 50 |
| Feb 3, 2026 | 9.99 | 10.10 | 9.66 | 9.79 | 9.79 | 2.84% | 1,680 |
| Feb 2, 2026 | 9.44 | 9.52 | 9.44 | 9.52 | 9.52 | 2.48% | 3 |
| Jan 29, 2026 | 9.34 | 9.34 | 9.29 | 9.29 | 9.29 | 0.65% | 142 |
| Jan 28, 2026 | 9.30 | 9.30 | 9.23 | 9.23 | 9.23 | 3.13% | 1 |
| Jan 27, 2026 | 8.94 | 8.95 | 8.94 | 8.95 | 8.95 | -0.22% | 5 |
| Jan 26, 2026 | 9.10 | 9.10 | 8.97 | 8.97 | 8.97 | -1.32% | 5 |
| Jan 23, 2026 | 9.09 | 9.10 | 9.09 | 9.09 | 9.09 | -0.33% | 27 |
| Jan 22, 2026 | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | -0.65% | 19 |
| Jan 21, 2026 | 9.18 | 9.18 | 9.18 | 9.18 | 9.18 | -0.22% | 1 |
| Jan 19, 2026 | 9.30 | 9.30 | 9.20 | 9.20 | 9.20 | -0.86% | 295 |
| Jan 16, 2026 | 9.30 | 9.30 | 9.28 | 9.28 | 9.28 | 0.22% | 5 |
| Jan 15, 2026 | 9.25 | 9.26 | 9.23 | 9.26 | 9.26 | 0.22% | 403 |
| Jan 14, 2026 | 9.35 | 9.35 | 9.24 | 9.24 | 9.24 | -3.14% | 803 |
| Jan 13, 2026 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | 0.42% | 2 |
| Jan 12, 2026 | 9.60 | 9.60 | 9.50 | 9.50 | 9.50 | 0.21% | 188 |
| Jan 9, 2026 | 9.48 | 9.52 | 9.48 | 9.48 | 9.48 | 0.53% | 8 |
| Jan 8, 2026 | 9.41 | 9.43 | 9.41 | 9.43 | 9.43 | -0.42% | 5 |
| Jan 6, 2026 | 9.46 | 9.47 | 9.46 | 9.47 | 9.47 | - | 138 |
| Jan 5, 2026 | 9.50 | 9.50 | 9.47 | 9.47 | 9.47 | 0.11% | 33 |
| Jan 2, 2026 | 9.46 | 9.46 | 9.46 | 9.46 | 9.46 | 1.50% | 2 |
| Dec 31, 2025 | 9.32 | 9.32 | 9.32 | 9.32 | 9.32 | 0.22% | 2 |
| Dec 30, 2025 | 9.37 | 9.37 | 9.30 | 9.30 | 9.30 | 1.53% | 4 |
| Dec 29, 2025 | 9.29 | 9.29 | 9.16 | 9.16 | 9.16 | -3.78% | 486 |
| Dec 24, 2025 | 9.48 | 9.54 | 9.47 | 9.52 | 9.52 | 2.48% | 360 |
| Dec 23, 2025 | 8.73 | 9.29 | 8.73 | 9.29 | 9.29 | 7.15% | 1,496 |
| Dec 22, 2025 | 8.67 | 8.67 | 8.67 | 8.67 | 8.67 | -0.34% | 1 |
| Dec 19, 2025 | 8.71 | 8.71 | 8.70 | 8.70 | 8.70 | -0.80% | 1 |
| Dec 18, 2025 | 8.77 | 8.77 | 8.77 | 8.77 | 8.77 | - | 158 |
| Dec 17, 2025 | 8.76 | 8.77 | 8.76 | 8.77 | 8.77 | 0.11% | - |
| Dec 16, 2025 | 8.82 | 8.82 | 8.76 | 8.76 | 8.76 | -1.35% | 2 |
| Dec 15, 2025 | 8.98 | 8.98 | 8.88 | 8.88 | 8.88 | - | 5 |
| Dec 12, 2025 | 8.90 | 8.90 | 8.88 | 8.88 | 8.88 | -1.44% | - |
| Dec 11, 2025 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | -0.33% | 1 |
| Dec 10, 2025 | 9.06 | 9.06 | 9.04 | 9.04 | 9.04 | -4.24% | 4 |
| Dec 9, 2025 | 9.66 | 9.66 | 9.44 | 9.44 | 9.44 | -3.08% | 94 |
| Dec 8, 2025 | 9.69 | 9.74 | 9.69 | 9.74 | 9.74 | 0.52% | 1 |
| Dec 4, 2025 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | 3.53% | 3 |
| Dec 3, 2025 | 9.33 | 9.36 | 9.33 | 9.36 | 9.36 | -1.68% | 2 |
| Nov 28, 2025 | 9.47 | 9.52 | 9.47 | 9.52 | 9.52 | 2.59% | 7 |
| Nov 27, 2025 | 9.28 | 9.28 | 9.28 | 9.28 | 9.28 | 0.87% | 1 |
| Nov 26, 2025 | 9.40 | 9.40 | 9.20 | 9.20 | 9.20 | -1.08% | 4 |
| Nov 25, 2025 | 9.33 | 9.34 | 9.30 | 9.30 | 9.30 | -0.53% | 8 |
| Nov 24, 2025 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | -0.53% | 7 |
| Nov 21, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | -2.79% | 4 |
| Nov 20, 2025 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | 0.52% | - |