The Magnum Ice Cream Company N.V. (LON:MICC)
London · Delayed Price · Currency is GBP · Price in GBX 1,241.00
-185.50 (-13.00%)
Last updated: Feb 12, 2026, 3:52 PM GMT
LON:MICC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 16, 2026 | 1,222.50 | 1,254.50 | 1,222.50 | 1,243.50 | 1,243.50 | 2.35% | 1,330,205 |
| Jan 15, 2026 | 1,207.00 | 1,215.00 | 1,195.00 | 1,215.00 | 1,215.00 | 1.46% | 2,013,437 |
| Jan 14, 2026 | 1,141.50 | 1,201.00 | 1,139.00 | 1,197.50 | 1,197.50 | 4.77% | 2,107,159 |
| Jan 13, 2026 | 1,132.50 | 1,143.00 | 1,115.00 | 1,143.00 | 1,143.00 | 0.97% | 4,325,686 |
| Jan 12, 2026 | 1,128.50 | 1,142.00 | 1,123.50 | 1,132.00 | 1,132.00 | 0.18% | 1,490,130 |
| Jan 9, 2026 | 1,139.50 | 1,154.00 | 1,129.00 | 1,130.00 | 1,130.00 | -0.35% | 1,672,163 |
| Jan 8, 2026 | 1,129.50 | 1,140.00 | 1,121.50 | 1,134.00 | 1,134.00 | 0.27% | 3,014,234 |
| Jan 7, 2026 | 1,129.00 | 1,133.00 | 1,120.50 | 1,131.00 | 1,131.00 | 0.09% | 1,627,545 |
| Jan 6, 2026 | 1,113.50 | 1,131.59 | 1,101.08 | 1,130.00 | 1,130.00 | 0.58% | 2,041,565 |
| Jan 5, 2026 | 1,157.00 | 1,160.00 | 1,118.00 | 1,123.50 | 1,123.50 | -2.81% | 1,972,357 |
| Jan 2, 2026 | 1,182.50 | 1,193.50 | 1,156.00 | 1,156.00 | 1,156.00 | -1.83% | 1,246,388 |
| Dec 31, 2025 | 1,175.50 | 1,188.50 | 1,170.50 | 1,177.50 | 1,177.50 | 0.34% | 312,513 |
| Dec 30, 2025 | 1,158.50 | 1,175.00 | 1,157.00 | 1,173.50 | 1,173.50 | 0.86% | 1,386,812 |
| Dec 29, 2025 | 1,163.00 | 1,174.50 | 1,158.50 | 1,163.50 | 1,163.50 | -0.34% | 1,510,083 |
| Dec 24, 2025 | 1,159.00 | 1,172.05 | 1,154.50 | 1,167.50 | 1,167.50 | 0.52% | 353,356 |
| Dec 23, 2025 | 1,172.00 | 1,174.50 | 1,158.50 | 1,161.50 | 1,161.50 | -1.15% | 1,105,438 |
| Dec 22, 2025 | 1,182.00 | 1,185.00 | 1,168.50 | 1,175.00 | 1,175.00 | -0.76% | 2,770,738 |
| Dec 19, 2025 | 1,206.50 | 1,212.00 | 1,184.00 | 1,184.00 | 1,184.00 | -0.59% | 3,609,002 |
| Dec 18, 2025 | 1,183.50 | 1,203.50 | 1,181.50 | 1,191.00 | 1,191.00 | -0.46% | 3,198,795 |
| Dec 17, 2025 | 1,220.00 | 1,225.00 | 1,196.50 | 1,196.50 | 1,196.50 | -0.57% | 3,173,880 |
| Dec 16, 2025 | 1,212.60 | 1,227.40 | 1,193.80 | 1,203.40 | 1,203.40 | -3.39% | 4,038,148 |
| Dec 15, 2025 | 1,172.20 | 1,271.60 | 1,170.00 | 1,245.60 | 1,245.60 | 6.28% | 4,976,601 |
| Dec 12, 2025 | 1,163.60 | 1,183.80 | 1,152.80 | 1,172.00 | 1,172.00 | -1.20% | 2,738,146 |
| Dec 11, 2025 | 1,120.20 | 1,193.00 | 1,116.40 | 1,186.20 | 1,186.20 | 5.63% | 6,457,693 |
| Dec 10, 2025 | 1,079.40 | 1,123.00 | 1,067.20 | 1,123.00 | 1,123.00 | 3.89% | 47,464,590 |
| Dec 9, 2025 | 1,130.00 | 1,133.80 | 1,081.00 | 1,081.00 | 1,081.00 | -3.69% | 15,817,520 |