MGI Digital Technology Société Anonyme (LON:0D00)
London · Delayed Price · Currency is GBP · Price in EUR 10.18
0.00 (0.00%)
At close: Sep 7, 2026
LON:0D00 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 7, 2026 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | -1.17% | 1 |
| Sep 1, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 3.00% | 50 |
| Aug 28, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -1.77% | - |
| Aug 27, 2026 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | 1.80% | - |
| Aug 19, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -0.99% | 1 |
| Aug 14, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -0.10% | 1 |
| Aug 13, 2026 | 10.10 | 10.11 | 10.10 | 10.11 | 10.11 | 0.50% | 100 |
| Aug 11, 2026 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | - | 2 |
| Aug 10, 2026 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | 0.60% | - |
| Aug 7, 2026 | 10.12 | 10.12 | 10.00 | 10.00 | 10.00 | -1.96% | 2 |
| Aug 6, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 0.39% | 20 |
| Aug 4, 2026 | 10.58 | 10.58 | 10.16 | 10.16 | 10.16 | -4.15% | 22 |
| Aug 3, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | -1.30% | 4 |
| Jul 31, 2026 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | 1.32% | - |
| Jul 22, 2026 | 10.78 | 10.78 | 10.60 | 10.60 | 10.60 | -1.30% | 51 |
| Jul 20, 2026 | 10.76 | 10.76 | 10.74 | 10.74 | 10.74 | -0.19% | 1 |
| Jul 17, 2026 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | - | 2 |
| Jul 16, 2026 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | -1.28% | - |
| Jul 15, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 0.18% | - |
| Jul 14, 2026 | 10.90 | 10.90 | 10.80 | 10.88 | 10.88 | 0.37% | 2 |
| Jul 13, 2026 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | 0.37% | 38 |
| Jul 10, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | -1.64% | 1 |
| Jul 6, 2026 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | 0.92% | - |
| Jul 3, 2026 | 10.90 | 10.90 | 10.88 | 10.88 | 10.88 | 2.64% | 5 |
| Jul 2, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | -4.50% | 2 |
| Jun 29, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 4.72% | - |
| Jun 25, 2026 | 10.62 | 10.62 | 10.60 | 10.60 | 10.60 | -3.64% | 16 |
| Jun 24, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 0.18% | - |
| Jun 23, 2026 | 10.80 | 10.98 | 10.80 | 10.98 | 10.98 | 0.37% | 42 |
| Jun 22, 2026 | 11.20 | 11.20 | 10.94 | 10.94 | 10.94 | -3.19% | 1 |
| Jun 19, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 0.71% | 2 |
| Jun 18, 2026 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | -3.94% | 1 |
| Jun 16, 2026 | 11.78 | 11.78 | 11.66 | 11.68 | 11.68 | - | 53 |
| Jun 15, 2026 | 11.68 | 11.68 | 11.68 | 11.68 | 11.68 | 0.69% | 37 |
| Jun 12, 2026 | 11.80 | 11.80 | 11.60 | 11.60 | 11.60 | -4.29% | 4 |
| Jun 9, 2026 | 12.10 | 12.12 | 12.10 | 12.12 | 12.12 | - | 27 |
| Jun 8, 2026 | 12.00 | 12.12 | 12.00 | 12.12 | 12.12 | -2.73% | 1 |
| Jun 5, 2026 | 12.06 | 12.46 | 12.06 | 12.46 | 12.46 | -7.57% | 34 |
| Jun 3, 2026 | 13.40 | 13.48 | 13.40 | 13.48 | 13.48 | 1.97% | 1 |
| Jun 2, 2026 | 13.22 | 13.22 | 13.22 | 13.22 | 13.22 | -1.64% | 31 |
| Jun 1, 2026 | 13.50 | 13.50 | 13.44 | 13.44 | 13.44 | 1.36% | 6 |
| May 27, 2026 | 13.30 | 13.30 | 13.26 | 13.26 | 13.26 | -3.63% | 6 |
| May 25, 2026 | 13.60 | 13.80 | 13.60 | 13.76 | 13.76 | 3.77% | 325 |
| May 22, 2026 | 13.26 | 13.26 | 13.26 | 13.26 | 13.26 | 0.45% | - |
| May 21, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | -2.22% | 2 |
| May 19, 2026 | 13.20 | 13.80 | 13.20 | 13.50 | 13.50 | 1.66% | 8 |
| May 18, 2026 | 13.28 | 13.28 | 13.28 | 13.28 | 13.28 | -2.35% | 5 |
| May 15, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | 2.87% | 13 |
| May 13, 2026 | 13.22 | 13.22 | 13.22 | 13.22 | 13.22 | -1.34% | 2 |
| May 12, 2026 | 13.30 | 13.40 | 13.30 | 13.40 | 13.40 | -0.74% | 2 |