Modern Times Group MTG AB (LON:0GXJ)
London · Delayed Price · Currency is GBP · Price in SEK 126.60
-1.00 (-0.78%)
At close: Sep 25, 2026
LON:0GXJ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 1, 2026 | 132.40 | 133.55 | 132.40 | 133.25 | 133.25 | 1.05% | 11,607 |
| Aug 31, 2026 | 133.60 | 133.60 | 131.75 | 131.86 | 131.86 | -1.41% | 4,393 |
| Aug 28, 2026 | 132.70 | 134.40 | 132.70 | 133.75 | 133.75 | 0.64% | 7,305 |
| Aug 27, 2026 | 132.80 | 133.00 | 132.60 | 132.90 | 132.90 | -0.22% | 865 |
| Aug 26, 2026 | 133.20 | 134.00 | 133.00 | 133.19 | 133.19 | -0.90% | 476 |
| Aug 25, 2026 | 134.30 | 134.90 | 133.60 | 134.40 | 134.40 | 1.43% | 166,273 |
| Aug 24, 2026 | 132.50 | 133.70 | 132.50 | 132.50 | 132.50 | -0.60% | 209 |
| Aug 21, 2026 | 131.80 | 134.00 | 131.55 | 133.30 | 133.30 | 2.50% | 31,835 |
| Aug 20, 2026 | 131.50 | 131.50 | 130.05 | 130.05 | 130.05 | -0.50% | 17,225 |
| Aug 19, 2026 | 128.80 | 132.00 | 128.80 | 130.70 | 130.70 | -0.51% | 49,036 |
| Aug 18, 2026 | 130.40 | 131.60 | 130.10 | 131.37 | 131.37 | -0.19% | 3,149 |
| Aug 17, 2026 | 134.70 | 135.40 | 131.35 | 131.61 | 131.61 | -0.90% | 20,803 |
| Aug 14, 2026 | 131.80 | 133.70 | 131.80 | 132.80 | 132.80 | 5.06% | 2,375 |
| Aug 13, 2026 | 129.92 | 130.30 | 125.40 | 126.40 | 126.40 | -0.45% | 10,906 |
| Aug 12, 2026 | 126.10 | 126.97 | 126.10 | 126.97 | 126.97 | -1.58% | 15,654 |
| Aug 11, 2026 | 127.80 | 129.50 | 127.80 | 129.00 | 129.00 | 2.22% | 7,510 |
| Aug 10, 2026 | 125.80 | 126.60 | 125.25 | 126.20 | 126.20 | 0.64% | 1,137 |
| Aug 7, 2026 | 126.70 | 126.70 | 125.30 | 125.40 | 125.40 | -1.69% | 957 |
| Aug 6, 2026 | 130.00 | 130.00 | 126.20 | 127.56 | 127.56 | -2.62% | 1,053 |
| Aug 5, 2026 | 133.10 | 133.10 | 131.00 | 131.00 | 131.00 | -1.02% | 714 |
| Aug 4, 2026 | 133.10 | 133.10 | 131.80 | 132.35 | 132.35 | 0.04% | 1,873 |
| Aug 3, 2026 | 130.50 | 133.00 | 130.40 | 132.30 | 132.30 | 1.69% | 3,122 |
| Jul 31, 2026 | 130.40 | 131.40 | 129.80 | 130.10 | 130.10 | -0.15% | 248 |
| Jul 30, 2026 | 128.05 | 130.70 | 127.90 | 130.30 | 130.30 | 1.56% | 8,777 |
| Jul 29, 2026 | 128.20 | 129.60 | 127.00 | 128.30 | 128.30 | 2.07% | 1,632 |
| Jul 28, 2026 | 126.40 | 126.90 | 124.20 | 125.70 | 125.70 | -1.79% | 45,595 |
| Jul 27, 2026 | 126.70 | 128.20 | 126.70 | 128.00 | 128.00 | 2.28% | 470 |
| Jul 24, 2026 | 123.65 | 125.20 | 122.70 | 125.15 | 125.15 | 2.29% | 1,694 |
| Jul 23, 2026 | 124.20 | 124.50 | 121.70 | 122.35 | 122.35 | -2.51% | 24,063 |
| Jul 22, 2026 | 124.00 | 127.10 | 121.00 | 125.50 | 125.50 | -0.40% | 6,096 |
| Jul 21, 2026 | 121.90 | 126.80 | 121.15 | 126.00 | 126.00 | 5.79% | 16,274 |
| Jul 20, 2026 | 119.50 | 119.50 | 118.15 | 119.10 | 119.10 | 0.71% | 2,759 |
| Jul 17, 2026 | 118.70 | 118.90 | 116.90 | 118.26 | 118.26 | -1.04% | 40,995 |