The Magnum Ice Cream Company N.V. (LON:MICC)
London · Delayed Price · Currency is GBP · Price in GBX 1,321.00
+27.00 (2.09%)
At close: Jun 26, 2026
LON:MICC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 1,298.00 | 1,327.00 | 1,288.00 | 1,321.00 | 1,321.00 | 2.09% | 519,482 |
| Jun 25, 2026 | 1,285.00 | 1,313.50 | 1,273.50 | 1,294.00 | 1,294.00 | 0.04% | 359,301 |
| Jun 24, 2026 | 1,255.50 | 1,296.50 | 1,255.50 | 1,293.50 | 1,293.50 | 3.11% | 233,323 |
| Jun 23, 2026 | 1,242.00 | 1,268.16 | 1,228.00 | 1,254.50 | 1,254.50 | 0.56% | 311,476 |
| Jun 22, 2026 | 1,219.00 | 1,252.00 | 1,211.00 | 1,247.50 | 1,247.50 | 1.22% | 300,575 |
| Jun 19, 2026 | 1,270.00 | 1,273.50 | 1,225.50 | 1,232.50 | 1,232.50 | -2.41% | 369,829 |
| Jun 18, 2026 | 1,283.00 | 1,287.00 | 1,238.00 | 1,263.00 | 1,263.00 | -2.02% | 419,154 |
| Jun 17, 2026 | 1,290.00 | 1,303.00 | 1,278.00 | 1,289.00 | 1,289.00 | -1.15% | 147,726 |
| Jun 16, 2026 | 1,310.50 | 1,331.50 | 1,295.00 | 1,304.00 | 1,304.00 | -1.40% | 188,695 |
| Jun 15, 2026 | 1,332.00 | 1,364.00 | 1,319.83 | 1,322.50 | 1,322.50 | -0.82% | 282,492 |
| Jun 12, 2026 | 1,325.50 | 1,350.50 | 1,311.88 | 1,333.50 | 1,333.50 | -0.19% | 210,818 |
| Jun 11, 2026 | 1,319.50 | 1,350.00 | 1,305.40 | 1,336.00 | 1,336.00 | 0.91% | 354,759 |
| Jun 10, 2026 | 1,297.50 | 1,324.00 | 1,293.00 | 1,324.00 | 1,324.00 | 2.00% | 267,669 |
| Jun 9, 2026 | 1,268.50 | 1,298.65 | 1,257.50 | 1,298.00 | 1,298.00 | 1.92% | 261,132 |
| Jun 8, 2026 | 1,286.00 | 1,296.50 | 1,271.00 | 1,273.50 | 1,273.50 | -0.59% | 436,362 |
| Jun 5, 2026 | 1,275.00 | 1,291.00 | 1,266.00 | 1,281.00 | 1,281.00 | 0.47% | 521,699 |
| Jun 4, 2026 | 1,240.50 | 1,275.00 | 1,234.50 | 1,275.00 | 1,275.00 | 2.25% | 396,043 |
| Jun 3, 2026 | 1,239.00 | 1,265.50 | 1,231.00 | 1,247.00 | 1,247.00 | -0.04% | 384,502 |
| Jun 2, 2026 | 1,194.00 | 1,247.50 | 1,193.50 | 1,247.50 | 1,247.50 | 4.57% | 269,158 |
| Jun 1, 2026 | 1,200.00 | 1,200.00 | 1,172.37 | 1,193.00 | 1,193.00 | -0.50% | 542,019 |
| May 29, 2026 | 1,221.00 | 1,237.50 | 1,199.00 | 1,199.00 | 1,199.00 | -1.84% | 1,628,090 |
| May 28, 2026 | 1,204.00 | 1,221.50 | 1,199.00 | 1,221.50 | 1,221.50 | -0.20% | 393,313 |
| May 27, 2026 | 1,162.00 | 1,225.50 | 1,157.50 | 1,224.00 | 1,224.00 | 5.06% | 578,779 |
| May 26, 2026 | 1,196.50 | 1,204.00 | 1,165.00 | 1,165.00 | 1,165.00 | -2.88% | 297,294 |
| May 22, 2026 | 1,205.00 | 1,220.00 | 1,185.00 | 1,199.50 | 1,199.50 | -0.25% | 660,409 |
| May 21, 2026 | 1,179.50 | 1,204.00 | 1,166.00 | 1,202.50 | 1,202.50 | 1.48% | 1,447,618 |
| May 20, 2026 | 1,161.00 | 1,186.00 | 1,151.00 | 1,185.00 | 1,185.00 | 2.02% | 1,736,034 |
| May 19, 2026 | 1,182.00 | 1,188.00 | 1,155.50 | 1,161.50 | 1,161.50 | -1.73% | 489,291 |
| May 18, 2026 | 1,231.50 | 1,235.00 | 1,175.50 | 1,182.00 | 1,182.00 | -4.06% | 828,111 |
| May 15, 2026 | 1,125.00 | 1,392.50 | 1,121.50 | 1,232.00 | 1,232.00 | 9.41% | 2,306,927 |
| May 14, 2026 | 1,092.00 | 1,126.00 | 1,082.20 | 1,126.00 | 1,126.00 | 3.07% | 315,589 |
| May 13, 2026 | 1,108.00 | 1,117.50 | 1,089.00 | 1,092.50 | 1,092.50 | -2.28% | 272,852 |
| 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 |