Atresmedia Corporación de Medios de Comunicación, S.A. (LON:0MJT)
London · Delayed Price · Currency is GBP · Price in EUR 5.13
-0.05 (-1.06%)
At close: Sep 4, 2026
LON:0MJT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 1, 2026 | 5.16 | 5.16 | 5.06 | 5.07 | 5.07 | -1.55% | 24,688 |
| Aug 31, 2026 | 5.20 | 5.22 | 5.14 | 5.15 | 5.15 | -1.15% | 2,807 |
| Aug 28, 2026 | 5.21 | 5.24 | 5.16 | 5.21 | 5.21 | 0.39% | 462 |
| Aug 27, 2026 | 5.27 | 5.27 | 5.19 | 5.19 | 5.19 | -1.14% | 365 |
| Aug 26, 2026 | 5.22 | 5.27 | 5.24 | 5.25 | 5.25 | 0.19% | 14,096 |
| Aug 25, 2026 | 5.24 | 5.24 | 5.21 | 5.24 | 5.24 | 0.19% | 5,333 |
| Aug 24, 2026 | 5.19 | 5.24 | 5.19 | 5.23 | 5.23 | - | 3,001 |
| Aug 21, 2026 | 5.18 | 5.23 | 5.20 | 5.23 | 5.23 | 0.19% | 2,990 |
| Aug 20, 2026 | 5.16 | 5.23 | 5.19 | 5.22 | 5.22 | 0.58% | 81 |
| Aug 19, 2026 | 5.20 | 5.20 | 5.18 | 5.19 | 5.19 | - | 344 |
| Aug 18, 2026 | 5.16 | 5.20 | 5.18 | 5.19 | 5.19 | 0.19% | 189 |
| Aug 17, 2026 | 5.18 | 5.22 | 5.16 | 5.18 | 5.18 | -0.71% | 922 |
| Aug 14, 2026 | 5.15 | 5.22 | 5.19 | 5.22 | 5.22 | 0.65% | 1,647 |
| Aug 13, 2026 | 5.12 | 5.19 | 5.16 | 5.18 | 5.18 | 0.45% | 2,793 |
| Aug 12, 2026 | 5.07 | 5.19 | 5.09 | 5.16 | 5.16 | 0.44% | 38,187 |
| 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 |