Modern Times Group MTG AB (LON:0GXJ)
London · Delayed Price · Currency is GBP · Price in SEK 91.16
+3.09 (3.50%)
At close: Mar 27, 2026
LON:0GXJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 88.90 | 91.35 | 88.90 | 91.16 | 91.16 | 3.50% | 4,904 |
| Mar 26, 2026 | 87.60 | 88.08 | 87.60 | 88.08 | 88.08 | 0.92% | 2 |
| Mar 25, 2026 | 86.55 | 88.75 | 86.55 | 87.28 | 87.28 | 2.71% | 730 |
| Mar 24, 2026 | 85.78 | 86.43 | 84.90 | 84.98 | 84.98 | 1.48% | 4,184 |
| Mar 23, 2026 | 84.00 | 86.85 | 83.10 | 83.73 | 83.73 | -1.95% | 3,183 |
| Mar 20, 2026 | 87.20 | 87.20 | 85.15 | 85.40 | 85.40 | -2.34% | 4,163 |
| Mar 19, 2026 | 86.55 | 88.05 | 86.45 | 87.45 | 87.45 | 0.55% | 23,474 |
| Mar 18, 2026 | 87.45 | 88.00 | 86.97 | 86.97 | 86.97 | -0.14% | 10,162 |
| Mar 17, 2026 | 87.35 | 88.55 | 87.10 | 87.10 | 87.10 | -0.06% | 4,362 |
| Mar 16, 2026 | 87.20 | 87.40 | 87.10 | 87.15 | 87.15 | -0.17% | 25,683 |
| Mar 13, 2026 | 85.45 | 87.60 | 85.45 | 87.30 | 87.30 | 1.33% | 2,695 |
| Mar 12, 2026 | 86.15 | 86.85 | 85.65 | 86.15 | 86.15 | -1.13% | 61,250 |
| Mar 11, 2026 | 87.33 | 87.60 | 86.65 | 87.14 | 87.14 | -1.82% | 904 |
| Mar 10, 2026 | 88.40 | 88.75 | 87.75 | 88.75 | 88.75 | 1.39% | 2,778 |
| Mar 9, 2026 | 87.05 | 88.05 | 86.80 | 87.53 | 87.53 | -1.31% | 3,275 |
| Mar 6, 2026 | 88.55 | 89.05 | 88.23 | 88.70 | 88.70 | 0.42% | 4,427 |
| Mar 5, 2026 | 87.45 | 88.40 | 87.35 | 88.32 | 88.32 | 3.36% | 1,931 |
| Mar 4, 2026 | 85.40 | 87.40 | 85.28 | 85.45 | 85.45 | 0.22% | 5,531 |
| Mar 3, 2026 | 85.18 | 85.30 | 84.77 | 85.27 | 85.27 | -1.97% | 8,229 |
| Mar 2, 2026 | 87.13 | 88.00 | 86.18 | 86.98 | 86.98 | -1.10% | 15,809 |
| Feb 27, 2026 | 87.25 | 88.65 | 87.25 | 87.95 | 87.95 | 0.32% | 21,656 |
| Feb 26, 2026 | 87.90 | 88.30 | 87.00 | 87.67 | 87.67 | -0.27% | 30,119 |
| Feb 25, 2026 | 87.98 | 89.80 | 87.58 | 87.91 | 87.91 | 1.17% | 26,852 |
| Feb 24, 2026 | 87.55 | 87.55 | 86.13 | 86.89 | 86.89 | -0.26% | 3,508 |
| Feb 23, 2026 | 87.50 | 88.40 | 86.70 | 87.12 | 87.12 | -0.99% | 132,503 |
| Feb 20, 2026 | 87.48 | 88.98 | 87.48 | 87.99 | 87.99 | 0.35% | 29,920 |
| Feb 19, 2026 | 87.50 | 88.45 | 87.20 | 87.68 | 87.68 | 1.07% | 38,330 |
| Feb 18, 2026 | 87.60 | 87.60 | 86.28 | 86.75 | 86.75 | -0.69% | 88,571 |
| Feb 17, 2026 | 87.30 | 87.50 | 86.45 | 87.35 | 87.35 | -0.34% | 10,587 |
| Feb 16, 2026 | 88.65 | 88.90 | 87.65 | 87.65 | 87.65 | -0.54% | 4,539 |
| Feb 13, 2026 | 87.75 | 88.25 | 87.55 | 88.13 | 88.13 | 1.12% | 21,296 |
| Feb 12, 2026 | 88.10 | 88.18 | 86.90 | 87.15 | 87.15 | -1.24% | 126,410 |
| Feb 11, 2026 | 93.00 | 93.00 | 87.85 | 88.25 | 88.25 | -6.76% | 128,905 |
| Feb 10, 2026 | 95.00 | 95.10 | 94.38 | 94.65 | 94.65 | 0.79% | 12,316 |
| Feb 9, 2026 | 94.75 | 94.75 | 93.45 | 93.91 | 93.91 | 2.95% | 37,974 |
| Feb 6, 2026 | 92.15 | 92.35 | 90.60 | 91.22 | 91.22 | -4.58% | 13,919 |
| Feb 5, 2026 | 101.50 | 101.50 | 95.20 | 95.60 | 95.60 | -0.62% | 21,371 |
| Feb 4, 2026 | 96.80 | 97.30 | 95.35 | 96.20 | 96.20 | -1.18% | 33,290 |
| Feb 3, 2026 | 100.70 | 100.70 | 97.20 | 97.35 | 97.35 | -4.37% | 37,647 |
| Feb 2, 2026 | 101.20 | 101.80 | 101.05 | 101.80 | 101.80 | -2.21% | 1,298 |
| Jan 30, 2026 | 104.60 | 105.00 | 103.80 | 104.10 | 104.10 | -1.51% | 2,259 |
| Jan 29, 2026 | 106.70 | 106.70 | 105.60 | 105.70 | 105.70 | -0.47% | 4,163 |
| Jan 28, 2026 | 104.20 | 107.10 | 104.20 | 106.20 | 106.20 | 1.92% | 30,710 |
| Jan 27, 2026 | 107.00 | 107.00 | 103.70 | 104.20 | 104.20 | -2.53% | 32,335 |
| Jan 26, 2026 | 106.65 | 106.90 | 106.65 | 106.90 | 106.90 | -0.33% | 397 |
| Jan 23, 2026 | 106.20 | 107.65 | 106.20 | 107.25 | 107.25 | 0.05% | 5,025 |
| Jan 22, 2026 | 106.70 | 107.20 | 106.70 | 107.20 | 107.20 | 1.18% | 351 |
| Jan 21, 2026 | 105.90 | 106.15 | 105.10 | 105.95 | 105.95 | 1.29% | 548 |
| Jan 20, 2026 | 105.00 | 106.20 | 103.90 | 104.60 | 104.60 | -0.85% | 10,627 |
| Jan 19, 2026 | 105.10 | 107.00 | 105.00 | 105.50 | 105.50 | -2.41% | 8,600 |