The Middleby Corporation (LON:0K1G)
London · Delayed Price · Currency is GBP · Price in USD 147.91
+1.81 (1.24%)
Dec 15, 2025, 3:18 PM BST
The Middleby Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 15, 2025 | 147.70 | 148.38 | 147.70 | 147.91 | - | 1.24% | 2 |
| Dec 12, 2025 | 146.38 | 146.46 | 146.10 | 146.10 | 146.10 | -0.15% | 6 |
| Dec 11, 2025 | 144.99 | 146.53 | 141.93 | 146.32 | 146.32 | 5.78% | 156 |
| Dec 10, 2025 | 132.22 | 138.32 | 132.22 | 138.32 | 138.32 | 8.69% | 40 |
| Dec 9, 2025 | 128.11 | 128.11 | 127.26 | 127.26 | 127.26 | 1.88% | 1 |
| Dec 8, 2025 | 124.91 | 124.91 | 124.91 | 124.91 | 124.91 | -0.56% | 1 |
| Dec 5, 2025 | 125.90 | 127.28 | 125.61 | 125.61 | 125.61 | 0.09% | 3 |
| Dec 4, 2025 | 125.49 | 125.50 | 125.49 | 125.50 | 125.50 | 5.38% | 4 |
| Dec 3, 2025 | 118.58 | 119.09 | 118.58 | 119.09 | 119.09 | 1.48% | 16 |
| Dec 2, 2025 | 118.05 | 118.05 | 117.35 | 117.35 | 117.35 | -1.33% | 2 |
| Dec 1, 2025 | 119.90 | 119.90 | 118.94 | 118.94 | 118.94 | 0.45% | 30 |
| Nov 28, 2025 | 117.44 | 118.41 | 117.44 | 118.41 | 118.41 | 2.00% | 7 |
| Nov 26, 2025 | 117.00 | 117.00 | 116.09 | 116.09 | 116.09 | -1.00% | 7 |
| Nov 25, 2025 | 117.23 | 117.26 | 115.71 | 117.26 | 117.26 | -0.28% | 228 |
| Nov 24, 2025 | 117.59 | 117.59 | 117.59 | 117.59 | 117.59 | 0.04% | 1 |
| Nov 21, 2025 | 113.91 | 117.54 | 111.19 | 117.54 | 117.54 | 4.56% | 12 |
| Nov 20, 2025 | 112.37 | 112.41 | 112.37 | 112.41 | 112.41 | 0.29% | 10 |
| Nov 19, 2025 | 113.87 | 113.87 | 112.08 | 112.08 | 112.08 | -1.68% | 14 |
| Nov 18, 2025 | 113.40 | 114.00 | 113.40 | 114.00 | 114.00 | -2.87% | 1 |
| Nov 17, 2025 | 118.16 | 118.16 | 116.38 | 117.37 | 117.37 | -0.56% | 3 |
| Nov 14, 2025 | 118.00 | 119.09 | 118.00 | 118.03 | 118.03 | -4.40% | 3 |
| Nov 13, 2025 | 125.29 | 125.29 | 123.46 | 123.46 | 123.46 | -0.23% | 191 |
| Nov 10, 2025 | 126.69 | 126.69 | 122.97 | 123.74 | 123.74 | 3.24% | 2 |
| Nov 7, 2025 | 119.86 | 119.86 | 119.86 | 119.86 | 119.86 | 4.43% | 4 |
| Nov 6, 2025 | 130.52 | 130.52 | 114.78 | 114.78 | 114.78 | -7.26% | 14 |
| Nov 5, 2025 | 122.55 | 123.77 | 120.19 | 123.77 | 123.77 | 1.47% | 3 |
| Nov 4, 2025 | 121.32 | 122.56 | 121.12 | 121.98 | 121.98 | 0.47% | 13 |
| Nov 3, 2025 | 122.08 | 124.21 | 121.41 | 121.41 | 121.41 | -1.69% | 1 |
| Oct 31, 2025 | 125.30 | 125.30 | 123.18 | 123.50 | 123.50 | 0.57% | 3 |
| Oct 30, 2025 | 123.07 | 124.91 | 122.81 | 122.81 | 122.80 | -5.33% | 22 |
| Oct 29, 2025 | 128.43 | 131.12 | 127.52 | 129.72 | 129.72 | -0.77% | 12 |
| Oct 28, 2025 | 131.30 | 131.30 | 130.73 | 130.73 | 130.73 | -0.37% | - |
| Oct 27, 2025 | 134.56 | 134.56 | 131.22 | 131.22 | 131.22 | -1.36% | 5 |
| Oct 24, 2025 | 133.03 | 133.03 | 133.03 | 133.03 | 133.03 | 0.16% | - |
| Oct 23, 2025 | 131.00 | 133.36 | 131.00 | 132.82 | 132.82 | -1.32% | 6 |
| Oct 22, 2025 | 136.92 | 136.92 | 134.31 | 134.60 | 134.60 | -0.72% | 6 |
| Oct 21, 2025 | 131.30 | 136.53 | 131.30 | 135.58 | 135.58 | 0.27% | 2 |
| Oct 20, 2025 | 133.45 | 135.21 | 133.45 | 135.21 | 135.21 | 0.63% | - |
| Oct 17, 2025 | 134.01 | 134.36 | 134.01 | 134.36 | 134.36 | 0.71% | 2 |
| Oct 16, 2025 | 133.15 | 133.54 | 133.15 | 133.41 | 133.41 | -0.98% | 19 |
| Oct 15, 2025 | 136.35 | 136.35 | 133.97 | 134.73 | 134.73 | 1.90% | 2 |
| Oct 14, 2025 | 129.57 | 132.22 | 129.57 | 132.22 | 132.22 | 0.55% | 4 |
| Oct 13, 2025 | 131.27 | 132.01 | 129.35 | 131.50 | 131.50 | 1.21% | 82 |
| Oct 10, 2025 | 135.90 | 135.90 | 129.93 | 129.93 | 129.93 | -2.83% | 10 |
| Oct 9, 2025 | 131.66 | 133.71 | 131.37 | 133.71 | 133.71 | -1.61% | 1 |
| Oct 8, 2025 | 136.58 | 137.93 | 135.90 | 135.90 | 135.90 | -1.36% | 2 |
| Oct 7, 2025 | 140.11 | 140.63 | 137.77 | 137.77 | 137.77 | -1.26% | 238 |
| Oct 6, 2025 | 137.30 | 139.52 | 137.30 | 139.52 | 139.52 | 0.38% | 4 |
| Oct 3, 2025 | 138.16 | 139.32 | 137.30 | 139.00 | 139.00 | 2.83% | 5 |
| Oct 2, 2025 | 135.95 | 135.95 | 133.31 | 135.18 | 135.18 | 1.98% | 3 |