Atresmedia Corporación de Medios de Comunicación, S.A. (LON:0MJT)
London · Delayed Price · Currency is GBP · Price in EUR 5.14
-0.00 (-0.07%)
At close: Aug 11, 2026
LON:0MJT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 5.10 | 5.16 | 5.12 | 5.14 | 5.14 | -0.07% | 2,299 |
| Aug 10, 2026 | 5.18 | 5.18 | 5.12 | 5.14 | 5.14 | -0.27% | 2,024 |
| Aug 7, 2026 | 5.15 | 5.16 | 5.11 | 5.16 | 5.16 | 0.82% | 4,394 |
| Aug 6, 2026 | 5.11 | 5.17 | 5.10 | 5.11 | 5.11 | -0.35% | 3,664 |
| Aug 5, 2026 | 5.19 | 5.18 | 5.11 | 5.13 | 5.13 | -0.75% | 24,970 |
| Aug 4, 2026 | 5.21 | 5.22 | 5.17 | 5.17 | 5.17 | -0.58% | 620 |
| Aug 3, 2026 | 5.20 | 5.25 | 5.17 | 5.20 | 5.20 | -0.57% | 5,159 |
| Jul 31, 2026 | 5.19 | 5.25 | 5.20 | 5.23 | 5.23 | -0.38% | 1,205 |
| Jul 30, 2026 | 5.15 | 5.27 | 5.24 | 5.25 | 5.25 | -0.38% | 29,950 |
| Jul 29, 2026 | 5.28 | 5.28 | 5.19 | 5.27 | 5.27 | 0.19% | 73,664 |
| Jul 28, 2026 | 5.26 | 5.28 | 5.20 | 5.26 | 5.26 | 1.26% | 19,629 |
| Jul 27, 2026 | 5.10 | 5.23 | 5.09 | 5.20 | 5.19 | 2.26% | 9,032 |
| Jul 24, 2026 | 4.90 | 5.08 | 4.95 | 5.08 | 5.08 | 2.83% | 7,739 |
| Jul 23, 2026 | 4.90 | 4.96 | 4.83 | 4.94 | 4.94 | 1.96% | 27,169 |
| Jul 22, 2026 | 4.85 | 4.87 | 4.84 | 4.85 | 4.85 | 0.41% | 1,077 |
| Jul 21, 2026 | 4.78 | 4.84 | 4.78 | 4.83 | 4.83 | 0.37% | 6,600 |
| Jul 20, 2026 | 4.77 | 4.82 | 4.78 | 4.81 | 4.81 | 0.46% | 2,159 |
| Jul 17, 2026 | 4.77 | 4.81 | 4.78 | 4.79 | 4.79 | -0.62% | 68 |
| Jul 16, 2026 | 4.75 | 4.84 | 4.79 | 4.82 | 4.81 | 0.30% | 3,573 |
| Jul 15, 2026 | 4.79 | 4.83 | 4.76 | 4.80 | 4.80 | 0.52% | 10,136 |
| Jul 14, 2026 | 4.78 | 4.80 | 4.75 | 4.78 | 4.78 | -1.01% | 4,761 |
| Jul 13, 2026 | 4.80 | 4.85 | 4.81 | 4.82 | 4.82 | -0.04% | 3,352 |
| Jul 10, 2026 | 4.89 | 4.86 | 4.82 | 4.83 | 4.83 | 0.03% | 7,434 |
| Jul 9, 2026 | 4.86 | 4.85 | 4.80 | 4.82 | 4.82 | 0.82% | 8,571 |
| Jul 8, 2026 | 4.85 | 4.85 | 4.78 | 4.79 | 4.79 | -1.56% | 8,989 |
| Jul 7, 2026 | 4.97 | 4.93 | 4.86 | 4.86 | 4.86 | -1.39% | 5,000 |
| Jul 6, 2026 | 4.90 | 4.96 | 4.90 | 4.93 | 4.93 | 0.71% | 10,238 |
| Jul 3, 2026 | 4.85 | 4.90 | 4.84 | 4.90 | 4.90 | 0.51% | 8,962 |
| Jul 2, 2026 | 4.80 | 4.88 | 4.78 | 4.87 | 4.87 | 1.67% | 22,477 |
| Jul 1, 2026 | 4.74 | 4.79 | 4.70 | 4.79 | 4.79 | 0.54% | 12,205 |
| Jun 30, 2026 | 4.75 | 4.77 | 4.74 | 4.76 | 4.76 | 0.10% | 6,026 |
| Jun 29, 2026 | 4.79 | 4.79 | 4.75 | 4.76 | 4.76 | 0.20% | 9,706 |
| Jun 26, 2026 | 4.68 | 4.79 | 4.71 | 4.75 | 4.75 | 0.56% | 70,095 |
| Jun 25, 2026 | 4.79 | 4.80 | 4.69 | 4.72 | 4.72 | -1.39% | 22,978 |
| Jun 24, 2026 | 4.88 | 4.88 | 4.78 | 4.79 | 4.79 | -1.83% | 11,447 |
| Jun 23, 2026 | 4.93 | 4.93 | 4.87 | 4.88 | 4.88 | -1.31% | 16,942 |
| Jun 22, 2026 | 5.00 | 5.00 | 4.94 | 4.95 | 4.95 | -1.28% | 54 |
| Jun 19, 2026 | 4.93 | 5.02 | 4.96 | 5.01 | 5.01 | 0.99% | 9,903 |
| Jun 18, 2026 | 5.00 | 5.05 | 4.94 | 4.96 | 4.96 | -1.68% | 4,007 |
| Jun 17, 2026 | 5.02 | 5.08 | 4.99 | 5.05 | 5.05 | 0.50% | 4,116 |
| Jun 16, 2026 | 5.02 | 5.02 | 4.95 | 5.02 | 5.02 | 0.89% | 13,038 |
| Jun 15, 2026 | 5.03 | 5.04 | 4.96 | 4.98 | 4.98 | -1.03% | 27,495 |
| Jun 12, 2026 | 5.20 | 5.23 | 5.18 | 5.20 | 5.03 | 1.12% | 25,236 |
| Jun 11, 2026 | 5.24 | 5.24 | 5.14 | 5.14 | 4.97 | -0.39% | 88,216 |
| Jun 10, 2026 | 5.21 | 5.21 | 5.13 | 5.16 | 4.99 | -0.58% | 58,392 |
| Jun 9, 2026 | 5.27 | 5.26 | 5.19 | 5.19 | 5.02 | -0.95% | 1,677 |
| Jun 8, 2026 | 5.28 | 5.26 | 5.20 | 5.24 | 5.07 | 0.96% | 18,274 |
| Jun 5, 2026 | 5.19 | 5.26 | 5.16 | 5.19 | 5.02 | 0.39% | 8,735 |
| Jun 4, 2026 | 5.15 | 5.17 | 5.08 | 5.17 | 5.00 | 1.97% | 3,663 |
| Jun 3, 2026 | 5.15 | 5.14 | 5.07 | 5.07 | 4.90 | -0.01% | 6,643 |