Atresmedia Corporación de Medios de Comunicación, S.A. (LON:0MJT)
London · Delayed Price · Currency is GBP · Price in EUR 4.844
+0.024 (0.50%)
At close: Mar 27, 2026
LON:0MJT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 4.90 | 4.87 | 4.80 | 4.84 | 4.84 | 0.50% | 25,576 |
| Mar 26, 2026 | 4.85 | 4.85 | 4.81 | 4.82 | 4.82 | -0.25% | 19,883 |
| Mar 25, 2026 | 4.74 | 4.86 | 4.79 | 4.83 | 4.83 | 1.34% | 28,497 |
| Mar 24, 2026 | 4.75 | 4.80 | 4.73 | 4.77 | 4.77 | 0.27% | 19,859 |
| Mar 23, 2026 | 4.65 | 4.80 | 4.59 | 4.76 | 4.75 | 1.06% | 8,021 |
| Mar 20, 2026 | 4.71 | 4.74 | 4.69 | 4.71 | 4.71 | -0.17% | 5,221 |
| Mar 19, 2026 | 4.73 | 4.73 | 4.68 | 4.71 | 4.71 | -0.49% | 6,544 |
| Mar 18, 2026 | 4.69 | 4.77 | 4.70 | 4.74 | 4.74 | 0.98% | 68,475 |
| Mar 17, 2026 | 4.74 | 4.74 | 4.67 | 4.69 | 4.69 | -0.21% | 32,923 |
| Mar 16, 2026 | 4.78 | 4.83 | 4.70 | 4.70 | 4.70 | -2.29% | 30,154 |
| Mar 13, 2026 | 4.82 | 4.83 | 4.78 | 4.81 | 4.81 | -0.21% | 6,185 |
| Mar 12, 2026 | 4.96 | 4.93 | 4.79 | 4.82 | 4.82 | -2.23% | 15,921 |
| Mar 11, 2026 | 5.02 | 4.98 | 4.91 | 4.93 | 4.93 | -1.10% | 3,405 |
| Mar 10, 2026 | 5.02 | 5.00 | 4.95 | 4.99 | 4.99 | 0.81% | 9,135 |
| Mar 9, 2026 | 4.82 | 4.95 | 4.84 | 4.95 | 4.95 | -0.50% | 697 |
| Mar 6, 2026 | 4.90 | 5.02 | 4.92 | 4.97 | 4.97 | 0.38% | 46,620 |
| Mar 5, 2026 | 4.91 | 5.01 | 4.87 | 4.95 | 4.95 | 0.84% | 4,098 |
| Mar 4, 2026 | 4.78 | 4.97 | 4.68 | 4.91 | 4.91 | 1.45% | 42,482 |
| Mar 3, 2026 | 4.98 | 4.98 | 4.82 | 4.84 | 4.84 | -2.91% | 10,606 |
| Mar 2, 2026 | 4.98 | 5.09 | 4.98 | 4.99 | 4.99 | -4.13% | 19,830 |
| Feb 27, 2026 | 5.14 | 5.20 | 5.02 | 5.20 | 5.20 | 2.16% | 26,954 |
| Feb 26, 2026 | 5.09 | 5.15 | 4.96 | 5.09 | 5.09 | 0.20% | 16,720 |
| Feb 25, 2026 | 5.12 | 5.15 | 5.07 | 5.08 | 5.08 | -1.03% | 10,546 |
| Feb 24, 2026 | 5.15 | 5.16 | 5.12 | 5.13 | 5.13 | - | 23,211 |
| Feb 23, 2026 | 5.14 | 5.16 | 5.10 | 5.13 | 5.13 | 0.18% | 15,246 |
| Feb 20, 2026 | 5.18 | 5.18 | 5.11 | 5.12 | 5.12 | 0.10% | 7,761 |
| Feb 19, 2026 | 5.10 | 5.14 | 5.08 | 5.12 | 5.12 | -0.18% | 7,804 |
| Feb 18, 2026 | 5.22 | 5.19 | 5.10 | 5.13 | 5.13 | 0.73% | 5,134 |
| Feb 17, 2026 | 5.03 | 5.17 | 5.03 | 5.09 | 5.09 | 0.47% | 91,071 |
| Feb 16, 2026 | 5.10 | 5.12 | 5.03 | 5.07 | 5.07 | -0.65% | 22,990 |
| Feb 13, 2026 | 5.18 | 5.18 | 5.10 | 5.10 | 5.10 | -0.78% | 6,647 |
| Feb 12, 2026 | 5.15 | 5.20 | 5.12 | 5.14 | 5.14 | -0.37% | 13,682 |
| Feb 11, 2026 | 5.20 | 5.25 | 5.16 | 5.16 | 5.16 | -1.73% | 5,235 |
| Feb 10, 2026 | 5.21 | 5.25 | 5.17 | 5.25 | 5.25 | 0.77% | 16,447 |
| Feb 9, 2026 | 5.13 | 5.21 | 5.10 | 5.21 | 5.21 | 2.16% | 13,964 |
| Feb 6, 2026 | 5.11 | 5.13 | 5.09 | 5.10 | 5.10 | -0.53% | 8,828 |
| Feb 5, 2026 | 5.26 | 5.23 | 5.11 | 5.13 | 5.13 | -1.50% | 6,561 |
| Feb 4, 2026 | 5.27 | 5.27 | 5.17 | 5.21 | 5.21 | -0.44% | 11,641 |
| Feb 3, 2026 | 5.16 | 5.24 | 5.16 | 5.23 | 5.23 | 0.58% | 13,938 |
| Feb 2, 2026 | 5.20 | 5.26 | 5.17 | 5.20 | 5.20 | - | 32,879 |
| Jan 30, 2026 | 5.26 | 5.27 | 5.18 | 5.20 | 5.20 | -0.33% | 447,308 |
| Jan 29, 2026 | 5.18 | 5.24 | 5.18 | 5.22 | 5.22 | 0.29% | 6,387 |
| Jan 28, 2026 | 5.20 | 5.23 | 5.16 | 5.20 | 5.20 | 0.58% | 6,255 |
| Jan 27, 2026 | 5.20 | 5.20 | 5.12 | 5.17 | 5.17 | -0.77% | 23,968 |
| Jan 26, 2026 | 5.20 | 5.25 | 5.16 | 5.21 | 5.21 | - | 25,401 |
| Jan 23, 2026 | 5.17 | 5.22 | 5.16 | 5.21 | 5.21 | 0.58% | 1,386 |
| Jan 22, 2026 | 5.07 | 5.18 | 5.06 | 5.18 | 5.18 | 2.88% | 10,512 |
| Jan 21, 2026 | 5.05 | 5.05 | 4.98 | 5.04 | 5.04 | -0.10% | 3,896 |
| Jan 20, 2026 | 5.11 | 5.05 | 4.97 | 5.04 | 5.04 | 0.40% | 584 |
| Jan 19, 2026 | 5.02 | 5.05 | 4.98 | 5.02 | 5.02 | -0.20% | 61,203 |