Atresmedia Corporación de Medios de Comunicación, S.A. (LON:0MJT)
United Kingdom · Delayed Price · Currency is GBP · Price in EUR 6.13
+0.09 (1.57%)
At close: Nov 10, 2026
LON:0MJT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 6.09 | 6.15 | 6.09 | 6.13 | 6.13 | 1.57% | 4,397 |
| Nov 9, 2026 | 6.04 | 6.08 | 6.03 | 6.04 | 6.04 | -0.08% | 225,333 |
| Nov 6, 2026 | 6.01 | 6.08 | 5.99 | 6.04 | 6.04 | -0.98% | 18,765 |
| Nov 5, 2026 | 6.06 | 6.13 | 6.07 | 6.10 | 6.10 | 0.66% | 8,588 |
| Nov 4, 2026 | 5.88 | 6.06 | 5.90 | 6.06 | 6.06 | 2.54% | 16,622 |
| Nov 3, 2026 | 5.88 | 5.95 | 5.89 | 5.91 | 5.91 | 0.68% | 6,554 |
| Nov 2, 2026 | 5.74 | 5.87 | 5.73 | 5.87 | 5.87 | 2.53% | 12,451 |
| Oct 30, 2026 | 5.77 | 5.80 | 5.72 | 5.73 | 5.73 | -0.95% | 8,665 |
| Oct 29, 2026 | 5.77 | 5.82 | 5.77 | 5.78 | 5.78 | 0.17% | 26,327 |
| Oct 28, 2026 | 5.83 | 5.85 | 5.77 | 5.77 | 5.77 | -1.37% | 7,854 |
| Oct 27, 2026 | 5.85 | 5.90 | 5.84 | 5.85 | 5.85 | -0.09% | 56,773 |
| Oct 26, 2026 | 5.86 | 5.90 | 5.85 | 5.86 | 5.86 | 0.26% | 7,063 |
| Oct 23, 2026 | 5.81 | 5.85 | 5.80 | 5.84 | 5.84 | -0.68% | 206 |
| Oct 22, 2026 | 5.90 | 5.90 | 5.84 | 5.88 | 5.88 | - | 11,080 |
| Oct 21, 2026 | 5.92 | 5.95 | 5.88 | 5.88 | 5.88 | -1.01% | 969 |
| Oct 20, 2026 | 5.85 | 5.97 | 5.88 | 5.94 | 5.94 | 1.71% | 3,952 |
| Oct 19, 2026 | 5.90 | 5.91 | 5.83 | 5.84 | 5.84 | -1.35% | 1,984 |
| Oct 16, 2026 | 5.77 | 5.92 | 5.80 | 5.92 | 5.92 | 2.78% | 13,228 |
| Oct 15, 2026 | 5.76 | 5.77 | 5.74 | 5.76 | 5.76 | -0.17% | 968 |
| Oct 14, 2026 | 5.70 | 5.81 | 5.71 | 5.77 | 5.77 | 0.87% | 2,775 |
| Oct 13, 2026 | 5.71 | 5.75 | 5.70 | 5.72 | 5.72 | 0.44% | 3,023 |
| Oct 12, 2026 | 5.80 | 5.79 | 5.69 | 5.70 | 5.70 | -1.47% | 5,658 |
| Oct 9, 2026 | 5.76 | 5.81 | 5.75 | 5.78 | 5.78 | 1.05% | 2,876 |
| Oct 8, 2026 | 5.76 | 5.76 | 5.70 | 5.72 | 5.72 | 0.18% | 1,934 |
| Oct 7, 2026 | 5.71 | 5.77 | 5.70 | 5.71 | 5.71 | -0.17% | 19,578 |
| Oct 6, 2026 | 5.77 | 5.78 | 5.71 | 5.72 | 5.72 | -1.72% | 9,851 |
| Oct 5, 2026 | 5.80 | 5.83 | 5.78 | 5.82 | 5.82 | 0.69% | 1,141 |
| Oct 2, 2026 | 5.76 | 5.80 | 5.74 | 5.78 | 5.78 | 0.26% | 4,169 |
| Oct 1, 2026 | 5.80 | 5.82 | 5.73 | 5.77 | 5.77 | -0.95% | 7,248 |
| Sep 30, 2026 | 5.79 | 5.82 | 5.76 | 5.82 | 5.82 | 0.87% | 2,410 |
| Sep 29, 2026 | 5.84 | 5.88 | 5.77 | 5.77 | 5.77 | -1.20% | 16,855 |
| Sep 28, 2026 | 5.91 | 5.96 | 5.84 | 5.84 | 5.84 | -0.34% | 10,131 |
| Sep 25, 2026 | 5.79 | 5.86 | 5.76 | 5.86 | 5.86 | 1.21% | 12,793 |
| Sep 24, 2026 | 5.58 | 5.82 | 5.58 | 5.79 | 5.79 | 10.29% | 42,771 |
| Sep 23, 2026 | 5.30 | 5.31 | 5.25 | 5.25 | 5.25 | -1.13% | 21,989 |
| Sep 22, 2026 | 5.36 | 5.39 | 5.30 | 5.31 | 5.31 | -0.93% | 649 |
| Sep 21, 2026 | 5.34 | 5.37 | 5.31 | 5.36 | 5.36 | 0.75% | 1,586 |
| Sep 18, 2026 | 5.40 | 5.43 | 5.32 | 5.32 | 5.32 | -2.39% | 27,303 |
| Sep 17, 2026 | 5.31 | 5.50 | 5.37 | 5.45 | 5.45 | 2.25% | 34,780 |
| Sep 16, 2026 | 5.35 | 5.43 | 5.32 | 5.33 | 5.33 | 0.57% | 8,446 |
| Sep 15, 2026 | 5.18 | 5.31 | 5.16 | 5.30 | 5.30 | 2.12% | 7,085 |
| Sep 14, 2026 | 5.15 | 5.20 | 5.17 | 5.19 | 5.19 | -0.19% | 3,356 |
| Sep 11, 2026 | 5.16 | 5.20 | 5.16 | 5.20 | 5.20 | 1.36% | 15,378 |
| Sep 10, 2026 | 5.08 | 5.15 | 5.09 | 5.13 | 5.13 | 0.59% | 172 |
| Sep 9, 2026 | 5.12 | 5.16 | 5.09 | 5.10 | 5.10 | -0.58% | 3,771 |
| Sep 8, 2026 | 5.15 | 5.15 | 5.12 | 5.13 | 5.13 | 0.20% | 33 |
| Sep 7, 2026 | 5.14 | 5.14 | 5.10 | 5.12 | 5.12 | -0.19% | 35 |
| Sep 4, 2026 | 5.17 | 5.19 | 5.12 | 5.13 | 5.13 | -1.06% | 16,855 |
| Sep 3, 2026 | 5.14 | 5.19 | 5.13 | 5.19 | 5.19 | 0.88% | 2,847 |
| Sep 2, 2026 | 5.06 | 5.14 | 5.05 | 5.14 | 5.14 | 1.38% | 770 |