MGI Digital Technology Société Anonyme (LON:0D00)
London · Delayed Price · Currency is GBP · Price in EUR 12.02
+0.02 (0.17%)
At close: Mar 27, 2026
LON:0D00 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 12.18 | 12.18 | 12.02 | 12.02 | 12.02 | 0.17% | 1,350 |
| Mar 26, 2026 | 11.90 | 12.00 | 11.80 | 12.00 | 12.00 | 2.56% | 121 |
| Mar 25, 2026 | 11.70 | 11.78 | 11.44 | 11.70 | 11.70 | 5.60% | 39 |
| Mar 24, 2026 | 10.44 | 11.08 | 10.44 | 11.08 | 11.08 | 11.69% | 444 |
| Mar 23, 2026 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | -0.30% | 3 |
| Mar 20, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 2.68% | 1 |
| Mar 19, 2026 | 10.20 | 10.20 | 9.69 | 9.69 | 9.69 | 5.10% | 363 |
| Mar 18, 2026 | 9.22 | 9.22 | 9.22 | 9.22 | 9.22 | 1.88% | 16 |
| Mar 17, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | -0.33% | 3 |
| Mar 13, 2026 | 9.27 | 9.27 | 9.08 | 9.08 | 9.08 | -1.84% | 3 |
| Mar 12, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | -0.22% | 5 |
| Mar 11, 2026 | 9.27 | 9.27 | 9.27 | 9.27 | 9.27 | 0.32% | 2 |
| Mar 9, 2026 | 9.21 | 9.24 | 9.21 | 9.24 | 9.24 | -4.74% | 2 |
| Mar 6, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | -1.02% | 2 |
| Mar 5, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 0.41% | 70 |
| Mar 4, 2026 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | -2.40% | 1 |
| Mar 3, 2026 | 10.28 | 10.28 | 10.00 | 10.00 | 10.00 | -2.53% | 3 |
| Mar 2, 2026 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | -4.47% | 6 |
| Feb 27, 2026 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | 4.07% | 1 |
| Feb 26, 2026 | 10.28 | 10.32 | 10.28 | 10.32 | 10.32 | 5.95% | 2 |
| Feb 25, 2026 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | 1.56% | - |
| Feb 24, 2026 | 9.73 | 9.73 | 9.59 | 9.59 | 9.59 | -2.04% | 27 |
| Feb 23, 2026 | 10.10 | 10.10 | 9.70 | 9.79 | 9.79 | -1.31% | 27 |
| Feb 20, 2026 | 9.90 | 10.00 | 9.88 | 9.92 | 9.92 | 5.53% | 5 |
| Feb 19, 2026 | 8.57 | 9.50 | 8.57 | 9.40 | 9.40 | 14.63% | 605 |
| Feb 18, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | -1.20% | 18 |
| Feb 17, 2026 | 8.36 | 8.36 | 8.26 | 8.30 | 8.30 | -2.81% | 711 |
| Feb 16, 2026 | 8.54 | 8.54 | 8.54 | 8.54 | 8.54 | -2.95% | 1 |
| Feb 12, 2026 | 8.72 | 8.80 | 8.72 | 8.80 | 8.80 | -1.35% | 3 |
| 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% | 51 |
| Feb 4, 2026 | 9.88 | 9.88 | 9.80 | 9.80 | 9.80 | 0.10% | 51 |
| 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% | 296 |
| 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% | 404 |
| 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 |