MAST Energy Developments PLC (LON:MAST)
London · Delayed Price · Currency is GBP · Price in GBX 103.00
+7.00 (7.29%)
Sep 26, 2025, 4:35 PM BST
MAST Energy Developments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 95.00 | 104.80 | 95.00 | 103.00 | 103.00 | 7.29% | 1,819,803 |
| Sep 25, 2025 | 124.00 | 130.00 | 85.10 | 96.00 | 96.00 | -22.33% | 3,960,434 |
| Sep 24, 2025 | 142.00 | 152.00 | 115.00 | 123.60 | 123.60 | -12.96% | 2,616,700 |
| Sep 23, 2025 | 145.00 | 156.80 | 125.20 | 142.00 | 142.00 | -1.25% | 4,440,626 |
| Sep 22, 2025 | 137.60 | 150.00 | 135.96 | 143.80 | 143.80 | 6.52% | 2,505,758 |
| Sep 19, 2025 | 125.00 | 135.80 | 125.00 | 135.00 | 135.00 | 6.97% | 2,277,978 |
| Sep 18, 2025 | 122.00 | 127.00 | 115.00 | 126.20 | 126.20 | 6.77% | 2,012,275 |
| Sep 17, 2025 | 110.00 | 123.00 | 110.00 | 118.20 | 118.20 | 8.44% | 2,212,463 |
| Sep 16, 2025 | 107.00 | 116.00 | 107.00 | 109.00 | 109.00 | 3.81% | 1,658,407 |
| Sep 15, 2025 | 100.00 | 110.00 | 100.00 | 105.00 | 105.00 | 6.65% | 1,241,705 |
| Sep 12, 2025 | 95.00 | 101.80 | 90.05 | 98.45 | 98.45 | 8.19% | 588,944 |
| Sep 11, 2025 | 92.00 | 101.71 | 90.00 | 91.00 | 91.00 | 8.33% | 976,744 |
| Sep 10, 2025 | 65.00 | 88.72 | 57.30 | 84.00 | 84.00 | 29.23% | 1,971,174 |
| Sep 9, 2025 | 178.00 | 182.75 | 61.60 | 65.00 | 65.00 | -64.86% | 3,114,487 |
| Sep 8, 2025 | 197.20 | 212.50 | 185.00 | 185.00 | 185.00 | 1.65% | 1,893,955 |
| Sep 5, 2025 | 168.00 | 182.20 | 162.04 | 182.00 | 182.00 | 11.72% | 777,566 |
| Sep 4, 2025 | 155.00 | 168.00 | 152.20 | 162.90 | 162.90 | 1.18% | 663,898 |
| Sep 3, 2025 | 171.00 | 176.50 | 161.00 | 161.00 | 161.00 | -5.85% | 452,083 |
| Sep 2, 2025 | 174.00 | 179.61 | 166.00 | 171.00 | 171.00 | 1.18% | 344,004 |
| Sep 1, 2025 | 156.80 | 178.00 | 155.00 | 169.00 | 169.00 | 6.96% | 629,806 |
| 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 |