MAST Energy Developments PLC (LON:MAST)
London · Delayed Price · Currency is GBP · Price in GBX 169.00
+11.00 (6.96%)
Sep 1, 2025, 4:23 PM BST
MAST Energy Developments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 164.00 | 175.00 | 156.50 | 158.00 | 158.00 | 0.96% | 216,097 |
| Aug 28, 2025 | 138.00 | 159.20 | 135.20 | 156.50 | 156.50 | 11.79% | 410,264 |
| Aug 27, 2025 | 165.00 | 165.00 | 132.14 | 140.00 | 140.00 | -10.83% | 676,461 |
| Aug 26, 2025 | 155.50 | 167.00 | 138.25 | 157.00 | 157.00 | -2.18% | 533,240 |
| Aug 22, 2025 | 150.00 | 168.80 | 142.60 | 160.50 | 160.50 | 8.08% | 703,469 |
| Aug 21, 2025 | 109.00 | 153.25 | 108.00 | 148.50 | 148.50 | 42.79% | 815,291 |
| Aug 20, 2025 | 100.00 | 109.00 | 99.00 | 104.00 | 104.00 | 4.00% | 238,640 |
| Aug 19, 2025 | 95.00 | 102.40 | 90.00 | 100.00 | 100.00 | 9.29% | 627,135 |
| Aug 18, 2025 | 80.95 | 102.25 | 80.00 | 91.50 | 91.50 | 14.37% | 743,602 |
| Aug 15, 2025 | 74.25 | 82.00 | 72.50 | 80.00 | 80.00 | 5.26% | 156,661 |
| Aug 14, 2025 | 72.00 | 77.00 | 72.00 | 76.00 | 76.00 | 7.04% | 58,574 |
| Aug 13, 2025 | 73.26 | 78.00 | 70.01 | 71.00 | 71.00 | -2.07% | 164,052 |
| Aug 12, 2025 | 73.00 | 77.00 | 70.31 | 72.50 | 72.50 | 3.94% | 263,450 |
| Aug 11, 2025 | 67.00 | 74.00 | 66.26 | 69.75 | 69.75 | 9.41% | 267,860 |
| Aug 8, 2025 | 69.00 | 69.00 | 57.10 | 63.75 | 63.75 | -1.92% | 629,271 |
| Aug 7, 2025 | 70.00 | 70.40 | 57.66 | 65.00 | 65.00 | -9.60% | 800,700 |
| Aug 6, 2025 | 76.00 | 79.00 | 70.00 | 71.90 | 71.90 | -0.14% | 214,184 |
| Aug 5, 2025 | 79.00 | 79.00 | 70.00 | 72.00 | 72.00 | -5.26% | 241,173 |
| Aug 4, 2025 | 77.00 | 79.70 | 73.55 | 76.00 | 76.00 | -2.88% | 184,845 |
| Aug 1, 2025 | 70.30 | 81.50 | 67.00 | 78.25 | 78.25 | 5.74% | 440,070 |
| Jul 31, 2025 | 85.00 | 89.94 | 63.00 | 74.00 | 74.00 | -6.33% | 799,419 |
| Jul 30, 2025 | 81.00 | 81.33 | 75.00 | 79.00 | 79.00 | -2.47% | 354,378 |
| Jul 29, 2025 | 80.35 | 83.00 | 71.00 | 81.00 | 81.00 | -0.92% | 260,219 |
| Jul 28, 2025 | 85.00 | 86.73 | 75.90 | 81.75 | 81.75 | -2.68% | 437,109 |
| Jul 25, 2025 | 80.00 | 84.85 | 64.05 | 84.00 | 84.00 | 7.01% | 532,412 |
| Jul 24, 2025 | 85.00 | 85.00 | 76.00 | 78.50 | 78.50 | -3.68% | 132,789 |
| Jul 23, 2025 | 82.65 | 85.00 | 76.50 | 81.50 | 81.50 | -2.40% | 324,803 |
| Jul 22, 2025 | 80.00 | 88.00 | 80.00 | 83.50 | 83.50 | 9.87% | 402,634 |
| Jul 21, 2025 | 80.00 | 80.00 | 65.25 | 76.00 | 76.00 | -3.12% | 403,724 |
| Jul 18, 2025 | 82.00 | 85.50 | 71.08 | 78.45 | 78.45 | -0.70% | 293,022 |
| Jul 17, 2025 | 61.60 | 80.70 | 60.00 | 79.00 | 79.00 | 29.51% | 797,980 |
| Jul 16, 2025 | 47.51 | 61.70 | 40.70 | 61.00 | 61.00 | 28.42% | 525,310 |
| Jul 15, 2025 | 55.90 | 56.00 | 39.50 | 47.50 | 47.50 | -15.48% | 455,717 |
| Jul 14, 2025 | 65.00 | 65.00 | 51.00 | 56.20 | 56.20 | -12.19% | 165,755 |
| Jul 11, 2025 | 69.60 | 69.60 | 54.00 | 64.00 | 64.00 | -8.05% | 777,681 |
| Jul 10, 2025 | 70.00 | 74.40 | 66.80 | 69.60 | 69.60 | -1.69% | 241,019 |
| Jul 9, 2025 | 68.00 | 75.60 | 66.40 | 70.80 | 70.80 | 7.27% | 726,597 |
| Jul 8, 2025 | 57.20 | 68.00 | 54.80 | 66.00 | 66.00 | 17.02% | 812,740 |
| Jul 7, 2025 | 56.00 | 58.80 | 53.20 | 56.40 | 56.40 | 3.68% | 275,212 |
| Jul 4, 2025 | 53.60 | 54.40 | 50.00 | 54.40 | 54.40 | 0.74% | 152,874 |
| Jul 3, 2025 | 52.00 | 56.00 | 50.40 | 54.00 | 54.00 | 1.50% | 6,952,513 |
| Jul 2, 2025 | 52.00 | 58.00 | 50.00 | 53.20 | 53.20 | 6.40% | 338,612 |
| Jul 1, 2025 | 48.40 | 51.60 | 47.20 | 50.00 | 50.00 | 1.63% | 212,644 |
| Jun 30, 2025 | 48.00 | 49.60 | 44.00 | 49.20 | 49.20 | 6.96% | 212,324 |
| Jun 27, 2025 | 50.00 | 54.00 | 44.00 | 46.00 | 46.00 | -9.45% | 495,058 |
| Jun 26, 2025 | 42.40 | 56.00 | 42.40 | 50.80 | 50.80 | 20.95% | 984,820 |
| Jun 25, 2025 | 45.60 | 45.60 | 40.00 | 42.00 | 42.00 | -2.78% | 198,813 |
| Jun 24, 2025 | 39.12 | 45.60 | 36.00 | 43.20 | 43.20 | 10.77% | 1,008,842 |
| Jun 23, 2025 | 32.00 | 39.20 | 32.00 | 39.00 | 39.00 | 18.18% | 494,096 |
| Jun 20, 2025 | 32.70 | 35.20 | 32.00 | 33.00 | 33.00 | -2.94% | 183,041 |