The Magnum Ice Cream Company N.V. (LON:MICC)
London · Delayed Price · Currency is GBP · Price in GBX 1,424.50
-25.50 (-1.76%)
At close: Sep 25, 2026
LON:MICC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 1,449.50 | 1,485.50 | 1,423.50 | 1,424.50 | 1,424.50 | -1.76% | 239,508 |
| Sep 24, 2026 | 1,447.50 | 1,469.00 | 1,435.00 | 1,450.00 | 1,450.00 | 0.83% | 80,470 |
| Sep 23, 2026 | 1,441.50 | 1,473.50 | 1,435.71 | 1,438.00 | 1,438.00 | -0.35% | 190,289 |
| Sep 22, 2026 | 1,430.00 | 1,467.50 | 1,430.00 | 1,443.00 | 1,443.00 | 0.70% | 124,303 |
| Sep 21, 2026 | 1,406.50 | 1,438.00 | 1,406.50 | 1,433.00 | 1,433.00 | 1.49% | 87,753 |
| Sep 18, 2026 | 1,414.00 | 1,435.50 | 1,403.00 | 1,412.00 | 1,412.00 | -1.09% | 393,107 |
| Sep 17, 2026 | 1,404.00 | 1,440.00 | 1,403.00 | 1,427.50 | 1,427.50 | 1.35% | 146,368 |
| Sep 16, 2026 | 1,413.00 | 1,421.00 | 1,403.50 | 1,408.50 | 1,408.50 | -1.50% | 142,855 |
| Sep 15, 2026 | 1,459.50 | 1,459.50 | 1,427.50 | 1,430.00 | 1,430.00 | -2.82% | 191,499 |
| Sep 14, 2026 | 1,448.50 | 1,486.50 | 1,448.50 | 1,471.50 | 1,471.50 | 1.48% | 137,164 |
| Sep 11, 2026 | 1,421.00 | 1,472.00 | 1,443.00 | 1,450.00 | 1,450.00 | 0.73% | 139,155 |
| Sep 10, 2026 | 1,392.50 | 1,439.50 | 1,392.50 | 1,439.50 | 1,439.50 | 1.70% | 172,787 |
| Sep 9, 2026 | 1,419.00 | 1,455.00 | 1,413.00 | 1,415.50 | 1,415.50 | -0.98% | 151,102 |
| Sep 8, 2026 | 1,394.00 | 1,441.50 | 1,391.00 | 1,429.50 | 1,429.50 | 2.36% | 220,441 |
| Sep 7, 2026 | 1,416.50 | 1,435.00 | 1,396.50 | 1,396.50 | 1,396.50 | -2.55% | 139,658 |
| Sep 4, 2026 | 1,453.00 | 1,453.00 | 1,411.50 | 1,433.00 | 1,433.00 | -1.00% | 133,385 |
| Sep 3, 2026 | 1,460.50 | 1,476.50 | 1,446.00 | 1,447.50 | 1,447.50 | -0.65% | 196,798 |
| Sep 2, 2026 | 1,434.00 | 1,460.50 | 1,434.00 | 1,457.00 | 1,457.00 | -0.75% | 264,472 |
| 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 |