The Magnum Ice Cream Company N.V. (LON:MICC)
London · Delayed Price · Currency is GBP · Price in GBX 1,102.00
-6.50 (-0.59%)
At close: Mar 27, 2026
LON:MICC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1,106.00 | 1,110.00 | 1,094.00 | 1,102.00 | 1,102.00 | -0.59% | 383,932 |
| Mar 26, 2026 | 1,089.50 | 1,127.50 | 1,089.50 | 1,108.50 | 1,108.50 | 1.56% | 410,000 |
| Mar 25, 2026 | 1,098.50 | 1,100.52 | 1,065.50 | 1,091.50 | 1,091.50 | -0.86% | 4,505,742 |
| Mar 24, 2026 | 1,111.50 | 1,125.00 | 1,081.00 | 1,101.00 | 1,101.00 | 0.41% | 560,987 |
| Mar 23, 2026 | 1,105.00 | 1,141.00 | 1,053.50 | 1,096.50 | 1,096.50 | -1.66% | 1,052,558 |
| Mar 20, 2026 | 1,125.50 | 1,135.50 | 1,094.50 | 1,115.00 | 1,115.00 | -2.06% | 1,258,898 |
| Mar 19, 2026 | 1,150.00 | 1,160.97 | 1,132.50 | 1,138.50 | 1,138.50 | -2.23% | 567,627 |
| Mar 18, 2026 | 1,170.00 | 1,183.00 | 1,153.50 | 1,164.50 | 1,164.50 | -1.73% | 568,011 |
| Mar 17, 2026 | 1,170.00 | 1,195.50 | 1,167.00 | 1,185.00 | 1,185.00 | 1.28% | 356,883 |
| Mar 16, 2026 | 1,164.50 | 1,175.00 | 1,161.50 | 1,170.00 | 1,170.00 | 0.34% | 377,253 |
| Mar 13, 2026 | 1,145.50 | 1,185.00 | 1,144.50 | 1,166.00 | 1,166.00 | 0.47% | 376,090 |
| Mar 12, 2026 | 1,153.00 | 1,164.50 | 1,142.00 | 1,160.50 | 1,160.50 | -0.13% | 628,190 |
| Mar 11, 2026 | 1,133.00 | 1,163.00 | 1,125.50 | 1,162.00 | 1,162.00 | 2.60% | 1,347,102 |
| Mar 10, 2026 | 1,130.50 | 1,134.50 | 1,120.50 | 1,132.50 | 1,132.50 | 0.40% | 1,123,276 |
| Mar 9, 2026 | 1,134.50 | 1,134.98 | 1,110.00 | 1,128.00 | 1,128.00 | -0.92% | 524,525 |
| Mar 6, 2026 | 1,140.00 | 1,142.10 | 1,127.00 | 1,138.50 | 1,138.50 | 0.26% | 361,107 |
| Mar 5, 2026 | 1,150.00 | 1,153.00 | 1,130.50 | 1,135.50 | 1,135.50 | -1.26% | 628,007 |
| Mar 4, 2026 | 1,125.00 | 1,155.00 | 1,125.00 | 1,150.00 | 1,150.00 | 2.22% | 686,131 |
| Mar 3, 2026 | 1,146.00 | 1,156.50 | 1,114.50 | 1,125.00 | 1,125.00 | -2.00% | 1,341,237 |
| Mar 2, 2026 | 1,167.00 | 1,174.50 | 1,148.00 | 1,148.00 | 1,148.00 | -2.30% | 1,804,729 |
| Feb 27, 2026 | 1,170.00 | 1,199.00 | 1,168.00 | 1,175.00 | 1,175.00 | 0.17% | 1,982,137 |
| Feb 26, 2026 | 1,189.50 | 1,192.00 | 1,154.50 | 1,173.00 | 1,173.00 | -1.22% | 817,940 |
| Feb 25, 2026 | 1,202.00 | 1,204.50 | 1,187.28 | 1,187.50 | 1,187.50 | -1.21% | 3,409,650 |
| Feb 24, 2026 | 1,178.50 | 1,204.00 | 1,168.50 | 1,202.00 | 1,202.00 | 2.39% | 909,184 |
| Feb 23, 2026 | 1,219.00 | 1,222.00 | 1,172.50 | 1,174.00 | 1,174.00 | -4.51% | 480,361 |
| Feb 20, 2026 | 1,207.50 | 1,239.90 | 1,195.50 | 1,229.50 | 1,229.50 | 2.76% | 523,776 |
| Feb 19, 2026 | 1,193.50 | 1,213.00 | 1,174.50 | 1,196.50 | 1,196.50 | 1.87% | 509,360 |
| Feb 18, 2026 | 1,182.00 | 1,193.55 | 1,162.50 | 1,174.50 | 1,174.50 | 1.56% | 7,582,996 |
| Feb 17, 2026 | 1,203.50 | 1,210.50 | 1,156.00 | 1,156.50 | 1,156.50 | -4.18% | 1,050,560 |
| Feb 16, 2026 | 1,223.00 | 1,242.50 | 1,181.00 | 1,207.00 | 1,207.00 | -0.94% | 4,439,605 |
| Feb 13, 2026 | 1,190.00 | 1,247.00 | 1,156.63 | 1,218.50 | 1,218.50 | 2.14% | 1,615,038 |
| Feb 12, 2026 | 1,241.50 | 1,275.50 | 1,193.00 | 1,193.00 | 1,193.00 | -16.37% | 2,158,976 |
| Feb 11, 2026 | 1,404.00 | 1,433.50 | 1,393.00 | 1,426.50 | 1,426.50 | 1.89% | 963,174 |
| Feb 10, 2026 | 1,370.50 | 1,410.50 | 1,370.25 | 1,400.00 | 1,400.00 | 1.93% | 9,627,160 |
| Feb 9, 2026 | 1,419.00 | 1,433.00 | 1,369.50 | 1,373.50 | 1,373.50 | -2.80% | 830,779 |
| Feb 6, 2026 | 1,377.50 | 1,431.00 | 1,364.00 | 1,413.00 | 1,413.00 | 1.95% | 754,058 |
| Feb 5, 2026 | 1,358.50 | 1,387.53 | 1,347.00 | 1,386.00 | 1,386.00 | 3.28% | 1,736,088 |
| Feb 4, 2026 | 1,300.00 | 1,346.00 | 1,296.00 | 1,342.00 | 1,342.00 | 3.23% | 9,013,618 |
| Feb 3, 2026 | 1,281.50 | 1,309.84 | 1,265.00 | 1,300.00 | 1,300.00 | 1.17% | 994,847 |
| Feb 2, 2026 | 1,289.50 | 1,305.72 | 1,283.70 | 1,285.00 | 1,285.00 | -0.96% | 1,090,910 |
| Jan 30, 2026 | 1,280.00 | 1,309.00 | 1,280.00 | 1,297.50 | 1,297.50 | -0.27% | 761,143 |
| Jan 29, 2026 | 1,287.00 | 1,342.00 | 1,287.00 | 1,301.00 | 1,301.00 | 1.17% | 2,918,384 |
| Jan 28, 2026 | 1,267.50 | 1,310.00 | 1,256.00 | 1,286.00 | 1,286.00 | 0.70% | 534,820 |
| Jan 27, 2026 | 1,325.50 | 1,333.00 | 1,277.00 | 1,277.00 | 1,277.00 | -3.95% | 1,381,677 |
| Jan 26, 2026 | 1,226.00 | 1,341.50 | 1,226.00 | 1,329.50 | 1,329.50 | 8.00% | 1,648,336 |
| Jan 23, 2026 | 1,204.00 | 1,231.00 | 1,204.00 | 1,231.00 | 1,231.00 | 1.57% | 906,745 |
| Jan 22, 2026 | 1,226.50 | 1,237.00 | 1,209.50 | 1,212.00 | 1,212.00 | -1.10% | 1,166,999 |
| Jan 21, 2026 | 1,240.00 | 1,258.00 | 1,225.50 | 1,225.50 | 1,225.50 | -1.61% | 1,200,819 |
| Jan 20, 2026 | 1,240.50 | 1,262.50 | 1,230.00 | 1,245.50 | 1,245.50 | -0.28% | 3,417,954 |
| Jan 19, 2026 | 1,237.50 | 1,257.35 | 1,234.00 | 1,249.00 | 1,249.00 | 0.44% | 810,205 |