Atresmedia Corporación de Medios de Comunicación, S.A. (LON:0MJT)
London · Delayed Price · Currency is GBP · Price in EUR 5.17
+0.10 (1.97%)
At close: Jun 4, 2026
LON:0MJT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 5.09 | 5.17 | 5.08 | 5.13 | 5.13 | 1.08% | 3,293 |
| Jun 3, 2026 | 5.15 | 5.14 | 5.07 | 5.07 | 5.07 | -0.01% | 6,643 |
| Jun 2, 2026 | 5.16 | 5.17 | 5.07 | 5.07 | 5.07 | -0.77% | 28,794 |
| Jun 1, 2026 | 5.16 | 5.19 | 5.11 | 5.11 | 5.11 | -0.97% | 998 |
| May 29, 2026 | 5.16 | 5.19 | 5.12 | 5.16 | 5.16 | 1.18% | 10,171 |
| May 28, 2026 | 5.19 | 5.15 | 5.10 | 5.10 | 5.10 | -0.78% | 5,519 |
| May 27, 2026 | 5.06 | 5.16 | 5.08 | 5.14 | 5.14 | 1.18% | 3,727 |
| May 26, 2026 | 5.09 | 5.11 | 5.05 | 5.08 | 5.08 | - | 9,200 |
| May 25, 2026 | 5.05 | 5.08 | 5.05 | 5.08 | 5.08 | 0.79% | 4,701 |
| May 22, 2026 | 5.04 | 5.07 | 5.01 | 5.04 | 5.04 | 0.20% | 23,177 |
| May 21, 2026 | 5.11 | 5.08 | 5.03 | 5.03 | 5.03 | -0.42% | 22,829 |
| May 20, 2026 | 5.15 | 5.08 | 5.03 | 5.05 | 5.05 | -0.56% | 15,567 |
| May 19, 2026 | 5.14 | 5.13 | 5.08 | 5.08 | 5.08 | -0.59% | 51,816 |
| May 18, 2026 | 5.14 | 5.12 | 5.07 | 5.11 | 5.11 | - | 473 |
| May 15, 2026 | 5.14 | 5.13 | 5.10 | 5.11 | 5.11 | -0.97% | 1,537 |
| May 14, 2026 | 5.14 | 5.16 | 5.09 | 5.16 | 5.16 | 1.57% | 80 |
| May 13, 2026 | 5.09 | 5.16 | 5.08 | 5.08 | 5.08 | -0.20% | 1,346 |
| May 12, 2026 | 5.15 | 5.13 | 5.09 | 5.09 | 5.09 | -0.78% | 2,549 |
| May 11, 2026 | 5.16 | 5.17 | 5.13 | 5.13 | 5.13 | -0.58% | 1,134 |
| May 8, 2026 | 5.16 | 5.25 | 5.16 | 5.16 | 5.16 | -0.77% | 1,248 |
| May 7, 2026 | 5.21 | 5.21 | 5.16 | 5.20 | 5.20 | 0.78% | 1,698 |
| May 6, 2026 | 5.11 | 5.21 | 5.09 | 5.16 | 5.16 | 1.09% | 8,405 |
| May 5, 2026 | 5.15 | 5.16 | 5.08 | 5.10 | 5.10 | -0.87% | 8,804 |
| May 4, 2026 | 5.15 | 5.21 | 5.11 | 5.15 | 5.15 | -0.11% | 6,342 |
| May 1, 2026 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | -0.87% | - |
| Apr 30, 2026 | 5.15 | 5.21 | 5.15 | 5.20 | 5.20 | 0.19% | 461 |
| Apr 29, 2026 | 5.26 | 5.22 | 5.18 | 5.19 | 5.19 | -0.29% | 56 |
| Apr 28, 2026 | 5.24 | 5.24 | 5.18 | 5.21 | 5.21 | 0.10% | 12,819 |
| Apr 27, 2026 | 5.20 | 5.21 | 5.13 | 5.20 | 5.20 | 0.97% | 4,742 |
| Apr 24, 2026 | 5.33 | 5.30 | 5.13 | 5.15 | 5.15 | -1.90% | 5,023 |
| Apr 23, 2026 | 5.35 | 5.37 | 5.25 | 5.25 | 5.25 | -0.38% | 21,844 |
| Apr 22, 2026 | 5.20 | 5.28 | 5.24 | 5.27 | 5.27 | -0.57% | 3,939 |
| Apr 21, 2026 | 5.15 | 5.36 | 5.15 | 5.30 | 5.30 | 3.21% | 42,199 |
| Apr 20, 2026 | 5.10 | 5.16 | 5.10 | 5.14 | 5.14 | 0.05% | 7,573 |
| Apr 17, 2026 | 5.13 | 5.15 | 5.08 | 5.13 | 5.13 | 0.64% | 6,094 |
| Apr 16, 2026 | 5.10 | 5.12 | 5.07 | 5.10 | 5.10 | 1.69% | 58,455 |
| Apr 15, 2026 | 5.04 | 5.06 | 5.01 | 5.02 | 5.01 | -0.30% | 20,670 |
| Apr 14, 2026 | 4.98 | 5.04 | 5.01 | 5.03 | 5.03 | 0.80% | 8,921 |
| Apr 13, 2026 | 5.00 | 5.02 | 4.97 | 4.99 | 4.99 | -0.99% | 12,943 |
| Apr 10, 2026 | 5.06 | 5.06 | 4.99 | 5.04 | 5.04 | 1.46% | 16,812 |
| Apr 9, 2026 | 5.04 | 5.03 | 4.94 | 4.97 | 4.97 | -0.84% | 17,205 |
| Apr 8, 2026 | 5.10 | 5.10 | 5.01 | 5.01 | 5.01 | 1.95% | 9,453 |
| Apr 7, 2026 | 4.97 | 5.04 | 4.91 | 4.91 | 4.91 | 0.62% | 7,170 |
| Apr 2, 2026 | 4.89 | 4.92 | 4.86 | 4.88 | 4.88 | -0.30% | 5,134 |
| Apr 1, 2026 | 4.87 | 4.92 | 4.84 | 4.90 | 4.90 | 1.02% | 5,489 |
| Mar 31, 2026 | 4.86 | 4.89 | 4.82 | 4.85 | 4.85 | 0.21% | 9,098 |
| Mar 30, 2026 | 4.82 | 4.86 | 4.80 | 4.84 | 4.84 | -0.10% | 16,942 |
| 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 | 1.35% | 28,497 |