The Magnum Ice Cream Company N.V. (LON:MICC)
London · Delayed Price · Currency is GBP · Price in GBX 1,399.50
+9.50 (0.68%)
At close: Jul 17, 2026
LON:MICC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |