Made Tech Group PLC MTEC
LSE · United Kingdom · Technology Services
GBp 48.50+0.50 (+1.04%)
Market open· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | GBp 48.50 | +1.04% | GBp 47.60 | GBp 48.50 | GBp 47.50 | 126.29K |
| 2026-10-01 | GBp 48.00 | -0.52% | GBp 48.25 | GBp 49.00 | GBp 47.50 | 2.11M |
| 2026-09-30 | GBp 48.25 | -2.53% | GBp 49.50 | GBp 50.00 | GBp 47.00 | 672.23K |
| 2026-09-29 | GBp 49.50 | -1.98% | GBp 51.50 | GBp 53.00 | GBp 47.22 |
| 2.47M |
| 2026-09-28 | GBp 50.50 | -1.94% | GBp 51.50 | GBp 53.00 | GBp 50.00 | 932.04K |
| 2026-09-25 | GBp 51.50 | -1.90% | GBp 52.50 | GBp 54.00 | GBp 51.00 | 226.23K |
| 2026-09-24 | GBp 52.50 | +2.94% | GBp 50.50 | GBp 54.00 | GBp 50.00 | 3.04M |
| 2026-09-23 | GBp 51.00 | +2.00% | GBp 50.00 | GBp 51.00 | GBp 49.25 | 314.26K |
| 2026-09-22 | GBp 50.00 | +2.04% | GBp 49.00 | GBp 51.00 | GBp 48.76 | 1.19M |
| 2026-09-21 | GBp 49.00 | 0.00% | GBp 49.00 | GBp 50.00 | GBp 47.94 | 511.76K |
| 2026-09-18 | GBp 49.00 | -2.00% | GBp 49.50 | GBp 50.00 | GBp 48.00 | 187.38K |
| 2026-09-17 | GBp 50.00 | -0.99% | GBp 50.00 | GBp 51.00 | GBp 49.00 | 87.34K |
| 2026-09-16 | GBp 50.50 | +2.02% | GBp 50.00 | GBp 51.00 | GBp 49.00 | 439.63K |
| 2026-09-15 | GBp 49.50 | -1.98% | GBp 50.50 | GBp 51.00 | GBp 49.15 | 393.30K |
| 2026-09-14 | GBp 50.50 | +1.51% | GBp 49.75 | GBp 51.00 | GBp 49.50 | 404.94K |
| 2026-09-11 | GBp 49.75 | +1.02% | GBp 49.25 | GBp 50.00 | GBp 48.00 | 412.72K |
| 2026-09-10 | GBp 49.25 | +1.55% | GBp 48.50 | GBp 51.00 | GBp 48.00 | 1.67M |
| 2026-09-09 | GBp 48.50 | +5.43% | GBp 46.75 | GBp 49.75 | GBp 46.60 | 2.28M |
| 2026-09-08 | GBp 46.00 | +4.55% | GBp 44.00 | GBp 47.00 | GBp 43.50 | 2.09M |
| 2026-09-07 | GBp 44.00 | +2.33% | GBp 42.50 | GBp 44.50 | GBp 42.00 | 611.28K |
| 2026-09-04 | GBp 43.00 | +1.78% | GBp 42.50 | GBp 44.00 | GBp 42.00 | 852.00K |
| 2026-09-03 | GBp 42.25 | +1.81% | GBp 40.75 | GBp 42.50 | GBp 40.50 | 685.81K |
| 2026-09-02 | GBp 41.50 | -3.49% | GBp 42.50 | GBp 43.00 | GBp 40.00 | 457.45K |
| 2026-09-01 | GBp 43.00 | -1.15% | GBp 43.50 | GBp 44.00 | GBp 42.00 | 366.08K |
| 2026-08-28 | GBp 43.50 | 0.00% | GBp 43.50 | GBp 44.00 | GBp 43.13 | 463.18K |
| 2026-08-27 | GBp 43.50 | +1.75% | GBp 42.75 | GBp 44.00 | GBp 42.00 | 377.63K |
| 2026-08-26 | GBp 42.75 | +2.40% | GBp 41.75 | GBp 44.00 | GBp 41.50 | 844.98K |
| 2026-08-25 | GBp 41.75 | 0.00% | GBp 41.75 | GBp 42.00 | GBp 41.50 | 217.62K |
| 2026-08-24 | GBp 41.75 | 0.00% | GBp 41.75 | GBp 42.00 | GBp 41.50 | 589.51K |
| 2026-08-21 | GBp 41.75 | -4.02% | GBp 43.50 | GBp 44.00 | GBp 41.50 | 887.15K |
| 2026-08-20 | GBp 43.50 | +2.35% | GBp 42.50 | GBp 45.00 | GBp 42.00 | 3.22M |
| 2026-08-19 | GBp 42.50 | 0.00% | GBp 42.50 | GBp 43.50 | GBp 41.00 | 1.50M |
| 2026-08-18 | GBp 42.50 | +11.11% | GBp 40.50 | GBp 44.00 | GBp 39.00 | 7.30M |
| 2026-08-17 | GBp 38.25 | 0.00% | GBp 38.25 | GBp 39.00 | GBp 37.50 | 183.93K |
| 2026-08-14 | GBp 38.25 | +1.32% | GBp 37.75 | GBp 39.00 | GBp 37.50 | 249.92K |
| 2026-08-13 | GBp 37.75 | +7.86% | GBp 35.00 | GBp 38.00 | GBp 35.00 | 1.18M |
| 2026-08-12 | GBp 35.00 | 0.00% | GBp 35.00 | GBp 35.50 | GBp 34.50 | 315.48K |
| 2026-08-11 | GBp 35.00 | -1.41% | GBp 35.50 | GBp 36.00 | GBp 34.50 | 209.65K |
| 2026-08-10 | GBp 35.50 | +0.71% | GBp 35.25 | GBp 36.00 | GBp 34.50 | 202.51K |
| 2026-08-07 | GBp 35.25 | 0.00% | GBp 35.25 | GBp 36.00 | GBp 34.72 | 45.84K |
| 2026-08-06 | GBp 35.25 | 0.00% | GBp 35.25 | GBp 36.00 | GBp 35.10 | 137.56K |
| 2026-08-05 | GBp 35.25 | +2.92% | GBp 34.50 | GBp 36.00 | GBp 34.22 | 257.11K |
| 2026-08-04 | GBp 34.25 | -1.44% | GBp 34.75 | GBp 35.00 | GBp 34.00 | 247.35K |
| 2026-08-03 | GBp 34.75 | 0.00% | GBp 34.75 | GBp 36.00 | GBp 34.00 | 53.47K |
| 2026-07-31 | GBp 34.75 | -1.42% | GBp 35.25 | GBp 35.50 | GBp 34.50 | 276.94K |
| 2026-07-30 | GBp 35.25 | -2.08% | GBp 36.00 | GBp 36.50 | GBp 35.00 | 260.65K |
| 2026-07-29 | GBp 36.00 | 0.00% | GBp 36.00 | GBp 36.50 | GBp 35.50 | 44.36K |
| 2026-07-28 | GBp 36.00 | 0.00% | GBp 36.00 | GBp 36.50 | GBp 35.50 | 38.73K |
| 2026-07-27 | GBp 36.00 | 0.00% | GBp 36.00 | GBp 36.50 | GBp 35.50 | 845.36K |
| 2026-07-24 | GBp 36.00 | 0.00% | GBp 36.00 | GBp 36.50 | GBp 35.50 | 539.87K |
| 2026-07-23 | GBp 36.00 | 0.00% | GBp 36.00 | GBp 36.50 | GBp 35.34 | 259.24K |
| 2026-07-22 | GBp 36.00 | -0.69% | GBp 36.25 | GBp 36.50 | GBp 35.50 | 506.40K |
| 2026-07-21 | GBp 36.25 | -0.68% | GBp 36.50 | GBp 37.00 | GBp 36.00 | 118.71K |
| 2026-07-20 | GBp 36.50 | -1.35% | GBp 37.00 | GBp 37.50 | GBp 36.50 | 130.47K |
| 2026-07-17 | GBp 37.00 | 0.00% | GBp 37.00 | GBp 38.00 | GBp 36.50 | 3.67M |
| 2026-07-16 | GBp 37.00 | 0.00% | GBp 37.00 | GBp 37.50 | GBp 36.50 | 126.86K |
| 2026-07-15 | GBp 37.00 | +1.37% | GBp 36.50 | GBp 37.50 | GBp 36.00 | 193.36K |
| 2026-07-14 | GBp 36.50 | 0.00% | GBp 36.50 | GBp 37.00 | GBp 36.00 | 278.63K |
| 2026-07-13 | GBp 36.50 | 0.00% | GBp 36.50 | GBp 37.00 | GBp 36.00 | 286.85K |
| 2026-07-10 | GBp 36.50 | 0.00% | GBp 36.00 | GBp 37.00 | GBp 35.50 | 314.76K |
| 2026-07-09 | GBp 36.50 | 0.00% | GBp 36.50 | GBp 37.00 | GBp 35.50 | 167.18K |
| 2026-07-08 | GBp 36.50 | -3.95% | GBp 38.00 | GBp 39.00 | GBp 36.00 | 602.38K |
| 2026-07-07 | GBp 38.00 | -0.65% | GBp 38.25 | GBp 39.00 | GBp 37.00 | 107.33K |
| 2026-07-06 | GBp 38.25 | +0.66% | GBp 38.00 | GBp 39.00 | GBp 37.50 | 83.54K |
| 2026-07-03 | GBp 38.00 | +1.33% | GBp 37.50 | GBp 38.50 | GBp 37.00 | 275.77K |
| 2026-07-02 | GBp 37.50 | -0.66% | GBp 37.50 | GBp 38.00 | GBp 37.00 | 294.09K |
| 2026-07-01 | GBp 37.75 | -5.63% | GBp 40.00 | GBp 40.00 | GBp 37.33 | 1.08M |
| 2026-06-30 | GBp 40.00 | +3.90% | GBp 41.50 | GBp 43.00 | GBp 39.00 | 3.92M |
| 2026-06-29 | GBp 38.50 | +0.65% | GBp 38.25 | GBp 39.00 | GBp 38.00 | 113.08K |
| 2026-06-26 | GBp 38.25 | -1.29% | GBp 38.75 | GBp 39.50 | GBp 38.00 | 400.82K |
| 2026-06-25 | GBp 38.75 | +1.31% | GBp 38.25 | GBp 39.50 | GBp 38.00 | 151.04K |
| 2026-06-24 | GBp 38.25 | -0.65% | GBp 38.50 | GBp 39.00 | GBp 38.00 | 495.74K |
| 2026-06-23 | GBp 38.50 | -1.28% | GBp 39.25 | GBp 39.50 | GBp 38.00 | 575.82K |
| 2026-06-22 | GBp 39.00 | +1.96% | GBp 38.25 | GBp 39.50 | GBp 37.00 | 680.67K |
| 2026-06-19 | GBp 38.25 | +0.66% | GBp 38.00 | GBp 39.00 | GBp 37.00 | 258.33K |
| 2026-06-18 | GBp 38.00 | -1.30% | GBp 38.50 | GBp 39.00 | GBp 37.65 | 232.94K |
| 2026-06-17 | GBp 38.50 | 0.00% | GBp 38.50 | GBp 39.00 | GBp 38.00 | 135.74K |
| 2026-06-16 | GBp 38.50 | 0.00% | GBp 38.50 | GBp 39.00 | GBp 38.00 | 264.98K |
| 2026-06-15 | GBp 38.50 | +0.65% | GBp 38.50 | GBp 39.00 | GBp 38.00 | 194.84K |
| 2026-06-12 | GBp 38.25 | 0.00% | GBp 38.50 | GBp 40.00 | GBp 38.00 | 1.31M |
| 2026-06-11 | GBp 38.25 | -0.65% | GBp 38.50 | GBp 39.00 | GBp 37.66 | 922.72K |
| 2026-06-10 | GBp 38.50 | -1.91% | GBp 39.25 | GBp 40.00 | GBp 38.50 | 117.74K |
| 2026-06-09 | GBp 39.25 | +2.61% | GBp 38.25 | GBp 39.55 | GBp 38.00 | 193.38K |
| 2026-06-08 | GBp 38.25 | -2.55% | GBp 39.00 | GBp 39.50 | GBp 38.00 | 205.67K |
| 2026-06-05 | GBp 39.25 | +3.29% | GBp 38.00 | GBp 40.00 | GBp 37.50 | 818.09K |
| 2026-06-04 | GBp 38.00 | 0.00% | GBp 38.00 | GBp 38.50 | GBp 37.50 | 141.45K |
| 2026-06-03 | GBp 38.00 | 0.00% | GBp 38.00 | GBp 38.35 | GBp 37.56 | 288.69K |
| 2026-06-02 | GBp 38.00 | -1.30% | GBp 38.25 | GBp 38.50 | GBp 37.50 | 244.75K |
| 2026-06-01 | GBp 38.50 | -1.91% | GBp 39.25 | GBp 39.50 | GBp 38.00 | 306.19K |
| 2026-05-29 | GBp 39.25 | 0.00% | GBp 39.25 | GBp 40.00 | GBp 38.50 | 86.30K |