Modern Times Group MTG AB (LON:0GXJ)
United Kingdom · Delayed Price · Currency is GBP · Price in SEK 104.50
+2.10 (2.05%)
At close: Nov 10, 2026
LON:0GXJ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 104.10 | 105.40 | 104.00 | 104.50 | 104.50 | 2.05% | 110,993 |
| Nov 9, 2026 | 101.60 | 102.60 | 100.50 | 102.40 | 102.40 | 0.94% | 19,338 |
| Nov 6, 2026 | 105.20 | 105.20 | 101.40 | 101.45 | 101.45 | -7.44% | 41,346 |
| Nov 5, 2026 | 118.20 | 118.20 | 109.30 | 109.60 | 109.60 | -9.94% | 20,520 |
| Nov 4, 2026 | 121.00 | 122.30 | 120.40 | 121.70 | 121.70 | 1.84% | 29,926 |
| Nov 3, 2026 | 120.30 | 121.30 | 119.20 | 119.50 | 119.50 | -1.08% | 36,705 |
| Nov 2, 2026 | 119.20 | 121.10 | 118.50 | 120.80 | 120.80 | -0.17% | 34,489 |
| Oct 30, 2026 | 123.40 | 123.40 | 121.00 | 121.00 | 121.00 | -1.06% | 13,448 |
| Oct 29, 2026 | 123.20 | 123.20 | 122.30 | 122.30 | 122.30 | 1.62% | 94 |
| Oct 28, 2026 | 120.20 | 121.50 | 120.20 | 120.35 | 120.35 | 1.22% | 9,958 |
| Oct 27, 2026 | 119.00 | 119.10 | 118.90 | 118.90 | 118.90 | -0.75% | 2,830 |
| Oct 26, 2026 | 119.30 | 119.80 | 119.30 | 119.80 | 119.80 | 0.55% | 23,087 |
| Oct 23, 2026 | 119.80 | 120.00 | 119.15 | 119.15 | 119.15 | -0.29% | 1,513 |
| Oct 22, 2026 | 119.20 | 120.75 | 119.20 | 119.50 | 119.50 | 0.76% | 220,626 |
| Oct 21, 2026 | 116.20 | 118.60 | 116.20 | 118.60 | 118.60 | 3.45% | 968 |
| Oct 20, 2026 | 114.30 | 115.20 | 114.30 | 114.65 | 114.65 | -0.65% | 18,914 |
| Oct 19, 2026 | 117.50 | 117.50 | 114.90 | 115.40 | 115.40 | -2.16% | 3,488 |
| Oct 16, 2026 | 119.40 | 121.20 | 117.95 | 117.95 | 117.95 | 0.73% | 3,831 |
| Oct 15, 2026 | 115.45 | 117.10 | 114.90 | 117.10 | 117.10 | 1.30% | 1,183 |
| Oct 14, 2026 | 116.60 | 116.60 | 115.60 | 115.60 | 115.60 | 0.83% | 168 |
| Oct 13, 2026 | 112.30 | 115.40 | 110.80 | 114.65 | 114.65 | 3.38% | 390,254 |
| Oct 12, 2026 | 113.90 | 113.90 | 110.70 | 110.90 | 110.90 | -1.86% | 5,577 |
| Oct 9, 2026 | 133.55 | 134.00 | 107.20 | 113.00 | 113.00 | -14.59% | 174,100 |
| Oct 8, 2026 | 132.10 | 132.30 | 131.10 | 132.30 | 132.30 | -0.82% | 69,016 |
| Oct 7, 2026 | 132.55 | 133.70 | 132.55 | 133.40 | 133.40 | 1.06% | 5,153 |
| Oct 6, 2026 | 132.85 | 132.85 | 132.00 | 132.00 | 132.00 | -0.60% | 379 |
| Oct 5, 2026 | 131.70 | 133.00 | 130.80 | 132.80 | 132.80 | -0.26% | 166,749 |
| Oct 2, 2026 | 133.30 | 133.85 | 133.10 | 133.15 | 133.15 | 0.60% | 34,276 |
| Oct 1, 2026 | 132.70 | 134.60 | 131.90 | 132.35 | 132.35 | 1.26% | 8,609 |
| Sep 30, 2026 | 131.10 | 131.70 | 130.35 | 130.70 | 130.70 | 4.64% | 2,949 |
| Sep 29, 2026 | 125.30 | 126.00 | 124.90 | 124.90 | 124.90 | 0.73% | 44,023 |
| Sep 28, 2026 | 125.45 | 125.60 | 124.00 | 124.00 | 124.00 | -2.05% | 41,125 |
| Sep 25, 2026 | 127.75 | 128.90 | 126.60 | 126.60 | 126.60 | -0.78% | 23,746 |
| Sep 24, 2026 | 130.65 | 130.80 | 127.60 | 127.60 | 127.60 | -2.30% | 5,904 |
| Sep 23, 2026 | 129.90 | 130.60 | 129.30 | 130.60 | 130.60 | -0.61% | 1,528 |
| Sep 22, 2026 | 131.10 | 132.90 | 130.90 | 131.40 | 131.40 | 0.77% | 2,611 |
| Sep 21, 2026 | 130.50 | 130.70 | 130.10 | 130.40 | 130.40 | 0.85% | 4,538 |
| Sep 18, 2026 | 131.05 | 131.05 | 128.60 | 129.30 | 129.30 | -3.94% | 27,900 |
| Sep 17, 2026 | 135.50 | 137.50 | 134.60 | 134.60 | 134.60 | -0.66% | 331,264 |
| Sep 16, 2026 | 134.30 | 135.50 | 133.90 | 135.50 | 135.50 | 0.15% | 589 |
| Sep 15, 2026 | 136.60 | 136.60 | 134.00 | 135.30 | 135.30 | 1.12% | 53,319 |
| Sep 14, 2026 | 132.40 | 134.10 | 132.40 | 133.80 | 133.80 | 1.59% | 23,559 |
| Sep 11, 2026 | 129.60 | 132.50 | 129.50 | 131.70 | 131.70 | 2.25% | 10,569 |
| Sep 10, 2026 | 129.30 | 130.45 | 128.50 | 128.80 | 128.80 | -1.15% | 11,081 |
| Sep 9, 2026 | 130.30 | 131.00 | 129.50 | 130.30 | 130.30 | 0.39% | 1,511 |
| Sep 8, 2026 | 130.40 | 131.10 | 129.10 | 129.80 | 129.80 | -0.12% | 28,902 |
| Sep 7, 2026 | 131.10 | 131.10 | 129.70 | 129.96 | 129.96 | -2.10% | 611 |
| Sep 4, 2026 | 130.90 | 133.20 | 130.90 | 132.74 | 132.74 | 0.11% | 5,947 |
| Sep 3, 2026 | 133.30 | 133.30 | 131.55 | 132.60 | 132.60 | 0.25% | 2,912 |
| Sep 2, 2026 | 132.40 | 133.50 | 131.00 | 132.27 | 132.27 | -0.74% | 55,287 |