The Magnum Ice Cream Company N.V. (LON:MICC)
London · Delayed Price · Currency is GBP · Price in GBX 1,118.00
+33.50 (3.09%)
At close: May 12, 2026
LON:MICC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 1,108.00 | 1,113.50 | 1,102.00 | 1,111.50 | - | -0.58% | - |
| May 12, 2026 | 1,088.50 | 1,119.50 | 1,083.85 | 1,118.00 | 1,118.00 | 3.09% | 280,051 |
| May 11, 2026 | 1,078.00 | 1,096.00 | 1,078.00 | 1,084.50 | 1,084.50 | -0.23% | 300,444 |
| May 8, 2026 | 1,083.00 | 1,097.50 | 1,068.00 | 1,087.00 | 1,087.00 | 1.45% | 533,961 |
| May 7, 2026 | 1,104.00 | 1,111.97 | 1,068.00 | 1,071.50 | 1,071.50 | -3.90% | 1,012,320 |
| May 6, 2026 | 1,130.00 | 1,147.00 | 1,115.00 | 1,115.00 | 1,115.00 | 0.59% | 449,692 |
| May 5, 2026 | 1,121.00 | 1,126.00 | 1,064.00 | 1,108.50 | 1,108.50 | -0.36% | 823,972 |
| May 1, 2026 | 1,072.00 | 1,113.00 | 1,048.65 | 1,112.50 | 1,112.50 | 3.78% | 639,262 |
| Apr 30, 2026 | 1,040.00 | 1,093.50 | 1,033.50 | 1,072.00 | 1,072.00 | 10.81% | 3,780,378 |
| Apr 29, 2026 | 970.20 | 973.24 | 958.00 | 967.40 | 967.40 | -0.70% | 386,201 |
| Apr 28, 2026 | 971.40 | 977.40 | 955.64 | 974.20 | 974.20 | 1.23% | 496,202 |
| Apr 27, 2026 | 970.60 | 979.80 | 962.40 | 962.40 | 962.40 | -1.49% | 321,734 |
| Apr 24, 2026 | 972.80 | 986.60 | 969.80 | 977.00 | 977.00 | 0.21% | 319,813 |
| Apr 23, 2026 | 972.20 | 994.80 | 971.20 | 975.00 | 975.00 | 0.08% | 550,816 |
| Apr 22, 2026 | 993.80 | 1,000.00 | 973.40 | 974.20 | 974.20 | -3.16% | 440,955 |
| Apr 21, 2026 | 1,041.50 | 1,048.00 | 1,004.00 | 1,006.00 | 1,006.00 | -4.28% | 504,429 |
| Apr 20, 2026 | 1,074.00 | 1,077.50 | 1,049.50 | 1,051.00 | 1,051.00 | -2.19% | 278,884 |
| Apr 17, 2026 | 1,061.50 | 1,075.50 | 1,050.00 | 1,074.50 | 1,074.50 | 2.38% | 407,331 |
| Apr 16, 2026 | 1,033.00 | 1,061.50 | 1,019.50 | 1,049.50 | 1,049.50 | 1.25% | 745,090 |
| Apr 15, 2026 | 1,037.50 | 1,048.00 | 1,031.00 | 1,036.50 | 1,036.50 | -1.00% | 463,542 |
| Apr 14, 2026 | 1,059.50 | 1,064.50 | 1,042.53 | 1,047.00 | 1,047.00 | 0.29% | 434,130 |
| Apr 13, 2026 | 1,067.00 | 1,072.50 | 1,034.00 | 1,044.00 | 1,044.00 | -2.66% | 372,661 |
| Apr 10, 2026 | 1,075.50 | 1,081.00 | 1,066.10 | 1,072.50 | 1,072.50 | -0.23% | 820,690 |
| Apr 9, 2026 | 1,095.50 | 1,100.00 | 1,052.50 | 1,075.00 | 1,075.00 | -1.96% | 487,887 |
| Apr 8, 2026 | 1,100.50 | 1,113.50 | 1,076.50 | 1,096.50 | 1,096.50 | 1.06% | 1,423,936 |
| Apr 7, 2026 | 1,088.50 | 1,103.50 | 1,075.50 | 1,085.00 | 1,085.00 | 0.74% | 3,041,474 |
| Apr 2, 2026 | 1,082.00 | 1,098.50 | 1,065.00 | 1,077.00 | 1,077.00 | -0.78% | 510,541 |
| Apr 1, 2026 | 1,114.00 | 1,124.50 | 1,076.00 | 1,085.50 | 1,085.50 | -2.12% | 1,663,708 |
| Mar 31, 2026 | 1,132.00 | 1,146.50 | 1,095.00 | 1,109.00 | 1,109.00 | -2.03% | 486,119 |
| Mar 30, 2026 | 1,103.50 | 1,136.50 | 1,103.50 | 1,132.00 | 1,132.00 | 2.72% | 483,581 |
| 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 |