The Magnum Ice Cream Company N.V. (LON:MICC)
London · Delayed Price · Currency is GBP · Price in GBX 1,468.00
-19.00 (-1.28%)
At close: Sep 1, 2026
LON:MICC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 1,434.00 | 1,460.57 | 1,434.00 | 1,451.50 | - | -1.12% | 12,259 |
| Sep 1, 2026 | 1,487.00 | 1,515.00 | 1,464.50 | 1,468.00 | 1,468.00 | -1.28% | 432,199 |
| Aug 28, 2026 | 1,492.00 | 1,495.50 | 1,460.50 | 1,487.00 | 1,487.00 | - | 244,780 |
| Aug 27, 2026 | 1,493.50 | 1,494.50 | 1,470.50 | 1,487.00 | 1,487.00 | -0.57% | 311,281 |
| Aug 26, 2026 | 1,497.50 | 1,503.09 | 1,486.00 | 1,495.50 | 1,495.50 | 1.18% | 220,291 |
| Aug 25, 2026 | 1,453.50 | 1,484.50 | 1,451.50 | 1,478.00 | 1,478.00 | -0.77% | 134,828 |
| Aug 24, 2026 | 1,461.00 | 1,501.50 | 1,457.50 | 1,489.50 | 1,489.50 | 2.41% | 174,696 |
| Aug 21, 2026 | 1,450.00 | 1,465.00 | 1,443.50 | 1,454.50 | 1,454.50 | 0.03% | 702,573 |
| Aug 20, 2026 | 1,421.00 | 1,454.50 | 1,419.00 | 1,454.00 | 1,454.00 | 2.00% | 172,655 |
| Aug 19, 2026 | 1,412.00 | 1,445.00 | 1,406.50 | 1,425.50 | 1,425.50 | 1.64% | 229,005 |
| Aug 18, 2026 | 1,385.00 | 1,410.00 | 1,385.00 | 1,402.50 | 1,402.50 | -0.25% | 199,625 |
| Aug 17, 2026 | 1,424.50 | 1,444.00 | 1,399.00 | 1,406.00 | 1,406.00 | -3.20% | 198,617 |
| Aug 14, 2026 | 1,486.50 | 1,486.50 | 1,439.00 | 1,452.50 | 1,452.50 | -1.92% | 176,906 |
| Aug 13, 2026 | 1,455.50 | 1,481.00 | 1,448.00 | 1,481.00 | 1,481.00 | 2.14% | 187,897 |
| Aug 12, 2026 | 1,430.50 | 1,465.00 | 1,425.20 | 1,450.00 | 1,450.00 | 1.33% | 442,612 |
| Aug 11, 2026 | 1,424.00 | 1,444.50 | 1,408.50 | 1,431.00 | 1,431.00 | 0.39% | 519,613 |
| Aug 10, 2026 | 1,431.00 | 1,434.00 | 1,410.50 | 1,425.50 | 1,425.50 | 0.04% | 247,906 |
| Aug 7, 2026 | 1,403.00 | 1,425.00 | 1,396.65 | 1,425.00 | 1,425.00 | 1.10% | 337,716 |
| Aug 6, 2026 | 1,410.00 | 1,419.00 | 1,394.92 | 1,409.50 | 1,409.50 | 0.39% | 2,481,303 |
| Aug 5, 2026 | 1,366.50 | 1,419.00 | 1,362.00 | 1,404.00 | 1,404.00 | 2.67% | 525,784 |
| Aug 4, 2026 | 1,362.00 | 1,387.00 | 1,356.50 | 1,367.50 | 1,367.50 | -0.58% | 728,322 |
| Aug 3, 2026 | 1,386.50 | 1,391.00 | 1,363.40 | 1,375.50 | 1,375.50 | -0.54% | 182,721 |
| Jul 31, 2026 | 1,391.00 | 1,440.00 | 1,365.50 | 1,383.00 | 1,383.00 | -0.22% | 627,848 |
| Jul 30, 2026 | 1,358.50 | 1,400.00 | 1,296.25 | 1,386.00 | 1,386.00 | 0.25% | 436,075 |
| Jul 29, 2026 | 1,390.00 | 1,396.50 | 1,370.50 | 1,382.50 | 1,382.50 | -0.90% | 121,705 |
| Jul 28, 2026 | 1,333.00 | 1,409.00 | 1,333.00 | 1,395.00 | 1,395.00 | 2.80% | 164,149 |
| Jul 27, 2026 | 1,351.00 | 1,375.00 | 1,339.20 | 1,357.00 | 1,357.00 | 0.89% | 184,231 |
| Jul 24, 2026 | 1,334.00 | 1,347.50 | 1,332.00 | 1,345.00 | 1,345.00 | 0.60% | 81,130 |
| Jul 23, 2026 | 1,354.50 | 1,366.50 | 1,303.50 | 1,337.00 | 1,337.00 | -1.26% | 86,712 |
| Jul 22, 2026 | 1,350.50 | 1,368.00 | 1,324.50 | 1,354.00 | 1,354.00 | 0.37% | 179,058 |
| Jul 21, 2026 | 1,390.50 | 1,398.50 | 1,349.00 | 1,349.00 | 1,349.00 | -2.98% | 192,058 |
| Jul 20, 2026 | 1,385.50 | 1,399.00 | 1,379.50 | 1,390.50 | 1,390.50 | -0.64% | 97,532 |
| Jul 17, 2026 | 1,396.50 | 1,408.50 | 1,376.92 | 1,399.50 | 1,399.50 | 0.68% | 317,965 |
| Jul 16, 2026 | 1,370.00 | 1,390.00 | 1,358.50 | 1,390.00 | 1,390.00 | -0.18% | 142,371 |
| Jul 15, 2026 | 1,372.50 | 1,405.00 | 1,370.00 | 1,392.50 | 1,392.50 | -0.07% | 112,175 |
| Jul 14, 2026 | 1,380.00 | 1,393.50 | 1,362.50 | 1,393.50 | 1,393.50 | 0.61% | 246,693 |
| Jul 13, 2026 | 1,389.00 | 1,395.48 | 1,374.50 | 1,385.00 | 1,385.00 | -0.18% | 177,535 |
| Jul 10, 2026 | 1,368.50 | 1,387.50 | 1,355.90 | 1,387.50 | 1,387.50 | 2.10% | 324,372 |
| Jul 9, 2026 | 1,367.50 | 1,380.00 | 1,347.00 | 1,359.00 | 1,359.00 | -1.81% | 952,041 |
| Jul 8, 2026 | 1,396.00 | 1,397.00 | 1,372.50 | 1,384.00 | 1,384.00 | -1.18% | 504,971 |
| Jul 7, 2026 | 1,396.50 | 1,430.00 | 1,393.00 | 1,400.50 | 1,400.50 | 0.83% | 527,793 |
| Jul 6, 2026 | 1,410.00 | 1,418.00 | 1,376.50 | 1,389.00 | 1,389.00 | -1.07% | 634,005 |
| Jul 3, 2026 | 1,379.50 | 1,415.00 | 1,374.50 | 1,404.00 | 1,404.00 | 1.08% | 302,726 |
| Jul 2, 2026 | 1,346.00 | 1,396.00 | 1,346.00 | 1,389.00 | 1,389.00 | 3.12% | 414,747 |
| Jul 1, 2026 | 1,302.50 | 1,355.00 | 1,302.50 | 1,347.00 | 1,347.00 | 2.71% | 142,126 |
| Jun 30, 2026 | 1,314.00 | 1,320.00 | 1,293.50 | 1,311.50 | 1,311.50 | -0.49% | 473,946 |
| Jun 29, 2026 | 1,320.00 | 1,333.00 | 1,299.00 | 1,318.00 | 1,318.00 | -0.23% | 144,098 |
| 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 |