The Magnum Ice Cream Company N.V. (LON:MICC)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 1,488.00
+24.50 (1.67%)
At close: Nov 10, 2026
LON:MICC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 1,447.50 | 1,488.00 | 1,447.50 | 1,488.00 | 1,488.00 | 1.67% | 125,545 |
| Nov 9, 2026 | 1,456.00 | 1,476.00 | 1,447.50 | 1,463.50 | 1,463.50 | -0.37% | 73,781 |
| Nov 6, 2026 | 1,451.00 | 1,480.50 | 1,448.50 | 1,469.00 | 1,469.00 | -1.77% | 110,130 |
| Nov 5, 2026 | 1,512.50 | 1,520.00 | 1,482.00 | 1,495.50 | 1,495.50 | -0.33% | 111,130 |
| Nov 4, 2026 | 1,430.50 | 1,502.00 | 1,425.50 | 1,500.50 | 1,500.50 | 3.20% | 128,632 |
| Nov 3, 2026 | 1,511.00 | 1,518.50 | 1,446.00 | 1,454.00 | 1,454.00 | -3.32% | 184,658 |
| Nov 2, 2026 | 1,488.00 | 1,515.00 | 1,483.50 | 1,504.00 | 1,504.00 | 2.00% | 255,464 |
| Oct 30, 2026 | 1,440.50 | 1,495.40 | 1,418.00 | 1,474.50 | 1,474.50 | 4.06% | 298,608 |
| Oct 29, 2026 | 1,471.00 | 1,515.50 | 1,413.00 | 1,417.00 | 1,417.00 | -2.44% | 356,286 |
| Oct 28, 2026 | 1,432.00 | 1,452.50 | 1,413.97 | 1,452.50 | 1,452.50 | 0.24% | 137,196 |
| Oct 27, 2026 | 1,474.00 | 1,474.00 | 1,418.50 | 1,449.00 | 1,449.00 | -0.07% | 60,861 |
| Oct 26, 2026 | 1,425.50 | 1,453.00 | 1,418.50 | 1,450.00 | 1,450.00 | 1.83% | 106,240 |
| Oct 23, 2026 | 1,440.00 | 1,444.50 | 1,413.00 | 1,424.00 | 1,424.00 | -0.97% | 100,469 |
| Oct 22, 2026 | 1,416.50 | 1,440.00 | 1,402.83 | 1,438.00 | 1,438.00 | 1.59% | 72,205 |
| Oct 21, 2026 | 1,413.00 | 1,426.50 | 1,410.50 | 1,415.50 | 1,415.50 | -0.07% | 61,160 |
| Oct 20, 2026 | 1,421.00 | 1,428.00 | 1,404.00 | 1,416.50 | 1,416.50 | 0.04% | 85,757 |
| Oct 19, 2026 | 1,397.50 | 1,417.50 | 1,396.38 | 1,416.00 | 1,416.00 | - | 199,995 |
| Oct 16, 2026 | 1,377.50 | 1,416.00 | 1,374.00 | 1,416.00 | 1,416.00 | 1.76% | 215,412 |
| Oct 15, 2026 | 1,396.50 | 1,413.00 | 1,388.50 | 1,391.50 | 1,391.50 | 1.46% | 211,076 |
| Oct 14, 2026 | 1,334.00 | 1,374.00 | 1,334.00 | 1,371.50 | 1,371.50 | 2.01% | 158,960 |
| Oct 13, 2026 | 1,350.00 | 1,376.00 | 1,339.50 | 1,344.50 | 1,344.50 | -0.04% | 146,983 |
| Oct 12, 2026 | 1,296.00 | 1,345.00 | 1,270.50 | 1,345.00 | 1,345.00 | 3.50% | 227,081 |
| Oct 9, 2026 | 1,329.50 | 1,335.51 | 1,296.08 | 1,299.50 | 1,299.50 | -0.69% | 179,703 |
| Oct 8, 2026 | 1,295.00 | 1,308.50 | 1,284.00 | 1,308.50 | 1,308.50 | 1.67% | 182,725 |
| Oct 7, 2026 | 1,293.00 | 1,295.75 | 1,275.50 | 1,287.00 | 1,287.00 | -1.64% | 208,721 |
| Oct 6, 2026 | 1,296.50 | 1,310.00 | 1,277.50 | 1,308.50 | 1,308.50 | 1.16% | 486,188 |
| Oct 5, 2026 | 1,311.00 | 1,320.00 | 1,288.50 | 1,293.50 | 1,293.50 | -1.56% | 353,383 |
| Oct 2, 2026 | 1,307.00 | 1,323.00 | 1,299.50 | 1,314.00 | 1,314.00 | 1.04% | 248,288 |
| Oct 1, 2026 | 1,332.50 | 1,333.50 | 1,290.50 | 1,300.50 | 1,300.50 | -3.20% | 334,988 |
| Sep 30, 2026 | 1,400.00 | 1,407.00 | 1,343.50 | 1,343.50 | 1,343.50 | -3.86% | 797,608 |
| Sep 29, 2026 | 1,400.00 | 1,406.50 | 1,386.50 | 1,397.50 | 1,397.50 | -1.34% | 87,217 |
| Sep 28, 2026 | 1,440.00 | 1,441.50 | 1,412.50 | 1,416.50 | 1,416.50 | -0.56% | 326,142 |
| 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 |