MyCelx Technologies Corp. MYX
LSE · United Kingdom · Producer Manufacturing
GBp 62.86+0.36 (+0.58%)
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 62.86 | +0.58% | GBp 64.00 | GBp 64.00 | GBp 62.86 | 2.64K |
| 2026-10-01 | GBp 62.50 | 0.00% | GBp 62.50 | GBp 61.39 | GBp 61.39 | 7.50K |
| 2026-09-30 | GBp 62.50 | 0.00% | GBp 62.50 | GBp 61.55 | GBp 61.39 | 20.00K |
| 2026-09-29 | GBp 62.50 | +2.88% | GBp 60.75 | GBp 63.00 | GBp 61.00 | 26.00K |
| 2026-09-28 | GBp 60.75 | +6.58% | GBp 57.00 | GBp 60.00 | GBp 56.00 | 28.98K |
| 2026-09-25 | GBp 57.00 | +0.88% | GBp 56.50 | GBp 58.00 | GBp 55.34 | 35.65K |
| 2026-09-24 | GBp 56.50 | 0.00% | GBp 56.50 | GBp 58.00 | GBp 58.00 | 25 |
| 2026-09-23 | GBp 56.50 | 0.00% | GBp 56.50 | GBp 56.50 | GBp 56.50 | 0 |
| 2026-09-22 | GBp 56.50 | +1.80% | GBp 56.00 | GBp 58.00 | GBp 53.00 | 170.40K |
| 2026-09-21 | GBp 55.50 | 0.00% | GBp 55.50 | GBp 55.50 | GBp 55.50 | 0 |
| 2026-09-18 | GBp 55.50 | +0.91% | GBp 55.50 | GBp 55.00 | GBp 55.00 | 5.00K |
| 2026-09-17 | GBp 55.00 | 0.00% | GBp 55.00 | GBp 56.00 | GBp 54.00 | 5.04K |
| 2026-09-16 | GBp 55.00 | +0.92% | GBp 54.50 | GBp 56.00 | GBp 54.16 | 2.78K |
| 2026-09-15 | GBp 54.50 | 0.00% | GBp 54.50 | GBp 56.00 | GBp 56.00 | 159 |
| 2026-09-14 | GBp 54.50 | 0.00% | GBp 54.50 | GBp 56.00 | GBp 54.00 | 17.35K |
| 2026-09-11 | GBp 54.50 | +0.93% | GBp 54.00 | GBp 55.23 | GBp 54.40 | 14.34K |
| 2026-09-10 | GBp 54.00 | +6.93% | GBp 49.50 | GBp 53.00 | GBp 51.00 | 43.00K |
| 2026-09-09 | GBp 50.50 | 0.00% | GBp 50.50 | GBp 50.06 | GBp 50.06 | 2.99K |
| 2026-09-08 | GBp 50.50 | 0.00% | GBp 50.50 | GBp 50.95 | GBp 50.00 | 3.22K |
| 2026-09-07 | GBp 50.50 | 0.00% | GBp 50.50 | GBp 50.06 | GBp 50.00 | 2.11K |
| 2026-09-04 | GBp 50.50 | 0.00% | GBp 50.50 | GBp 51.00 | GBp 50.00 | 5.14K |
| 2026-09-03 | GBp 50.50 | 0.00% | GBp 50.50 | GBp 50.06 | GBp 50.06 | 7.26K |
| 2026-09-02 | GBp 50.50 | 0.00% | GBp 50.50 | GBp 50.99 | GBp 50.99 | 2.75K |
| 2026-09-01 | GBp 50.50 | +1.00% | GBp 50.00 | GBp 50.95 | GBp 50.70 | 17.50K |
| 2026-08-28 | GBp 50.00 | -0.99% | GBp 50.00 | GBp 49.12 | GBp 49.12 | 530 |
| 2026-08-27 | GBp 50.50 | 0.00% | GBp 50.50 | GBp 51.00 | GBp 50.00 | 7.52K |
| 2026-08-26 | GBp 50.50 | 0.00% | GBp 50.50 | GBp 50.05 | GBp 50.00 | 8.15K |
| 2026-08-25 | GBp 50.50 | +2.02% | GBp 49.50 | GBp 50.88 | GBp 49.00 | 24.38K |
| 2026-08-24 | GBp 49.50 | +2.06% | GBp 48.50 | GBp 50.00 | GBp 49.00 | 25.00K |
| 2026-08-21 | GBp 48.50 | 0.00% | GBp 48.50 | GBp 48.50 | GBp 48.50 | 0 |
| 2026-08-20 | GBp 48.50 | +2.11% | GBp 47.50 | GBp 49.00 | GBp 48.00 | 76.59K |
| 2026-08-19 | GBp 47.50 | +4.40% | GBp 45.50 | GBp 49.00 | GBp 45.00 | 64.46K |
| 2026-08-18 | GBp 45.50 | +1.11% | GBp 45.00 | GBp 47.00 | GBp 44.09 | 183.43K |
| 2026-08-17 | GBp 45.00 | +2.27% | GBp 44.00 | GBp 46.00 | GBp 43.80 | 10.16K |
| 2026-08-14 | GBp 44.00 | -2.22% | GBp 45.00 | GBp 46.00 | GBp 42.00 | 66.76K |
| 2026-08-13 | GBp 45.00 | 0.00% | GBp 45.00 | GBp 44.04 | GBp 44.04 | 5.00K |
| 2026-08-12 | GBp 45.00 | +4.65% | GBp 44.50 | GBp 46.00 | GBp 44.00 | 108.93K |
| 2026-08-11 | GBp 43.00 | -12.24% | GBp 49.00 | GBp 49.00 | GBp 41.40 | 188.60K |
| 2026-08-10 | GBp 49.00 | 0.00% | GBp 49.00 | GBp 48.20 | GBp 48.20 | 60 |
| 2026-08-07 | GBp 49.00 | 0.00% | GBp 49.00 | GBp 50.00 | GBp 50.00 | 100 |
| 2026-08-06 | GBp 49.00 | -2.97% | GBp 50.50 | GBp 53.00 | GBp 48.00 | 7.59K |
| 2026-08-05 | GBp 50.50 | +3.06% | GBp 50.50 | GBp 48.25 | GBp 48.00 | 30.16K |
| 2026-08-04 | GBp 49.00 | 0.00% | GBp 49.00 | GBp 49.00 | GBp 48.60 | 115.03K |
| 2026-08-03 | GBp 49.00 | -4.85% | GBp 51.50 | GBp 53.00 | GBp 48.60 | 37.94K |
| 2026-07-31 | GBp 51.50 | -4.63% | GBp 54.00 | GBp 55.00 | GBp 50.16 | 57.42K |
| 2026-07-30 | GBp 54.00 | -3.57% | GBp 56.00 | GBp 57.00 | GBp 53.00 | 99.76K |
| 2026-07-29 | GBp 56.00 | 0.00% | GBp 56.00 | GBp 57.00 | GBp 57.00 | 99 |
| 2026-07-28 | GBp 56.00 | 0.00% | GBp 56.00 | GBp 57.00 | GBp 54.81 | 5.64K |
| 2026-07-27 | GBp 56.00 | 0.00% | GBp 56.00 | GBp 57.00 | GBp 57.00 | 114 |
| 2026-07-24 | GBp 56.00 | 0.00% | GBp 56.00 | GBp 54.00 | GBp 54.00 | 22.00K |
| 2026-07-23 | GBp 56.00 | 0.00% | GBp 56.00 | GBp 57.00 | GBp 55.20 | 15.01K |
| 2026-07-22 | GBp 56.00 | -5.08% | GBp 59.00 | GBp 60.00 | GBp 55.00 | 59.38K |
| 2026-07-21 | GBp 59.00 | 0.00% | GBp 59.00 | GBp 59.20 | GBp 59.20 | 5.00K |
| 2026-07-20 | GBp 59.00 | -0.84% | GBp 59.50 | GBp 60.00 | GBp 58.00 | 8.55K |
| 2026-07-17 | GBp 59.50 | 0.00% | GBp 59.50 | GBp 60.00 | GBp 59.00 | 39 |
| 2026-07-16 | GBp 59.50 | 0.00% | GBp 59.50 | GBp 60.00 | GBp 60.00 | 36 |
| 2026-07-15 | GBp 59.50 | -0.83% | GBp 60.00 | GBp 61.00 | GBp 59.00 | 4.01K |
| 2026-07-14 | GBp 60.00 | 0.00% | GBp 60.00 | GBp 59.02 | GBp 59.02 | 2.50K |
| 2026-07-13 | GBp 60.00 | -0.83% | GBp 60.50 | GBp 61.00 | GBp 59.00 | 170 |
| 2026-07-10 | GBp 60.50 | 0.00% | GBp 60.50 | GBp 62.00 | GBp 62.00 | 20 |
| 2026-07-09 | GBp 60.50 | 0.00% | GBp 60.50 | GBp 62.00 | GBp 59.03 | 1.30K |
| 2026-07-08 | GBp 60.50 | 0.00% | GBp 60.50 | GBp 60.50 | GBp 60.50 | 0 |
| 2026-07-07 | GBp 60.50 | 0.00% | GBp 60.50 | GBp 62.00 | GBp 59.00 | 8.47K |
| 2026-07-06 | GBp 60.50 | 0.00% | GBp 60.50 | GBp 62.00 | GBp 59.17 | 20.06K |
| 2026-07-03 | GBp 60.50 | +1.68% | GBp 59.50 | GBp 60.00 | GBp 59.72 | 9.37K |
| 2026-07-02 | GBp 59.50 | 0.00% | GBp 59.50 | GBp 59.12 | GBp 59.00 | 513 |
| 2026-07-01 | GBp 59.50 | +3.48% | GBp 57.50 | GBp 60.00 | GBp 57.00 | 23.31K |
| 2026-06-30 | GBp 57.50 | -12.21% | GBp 65.50 | GBp 64.20 | GBp 57.00 | 56.25K |
| 2026-06-29 | GBp 65.50 | 0.00% | GBp 65.50 | GBp 65.50 | GBp 65.50 | 0 |
| 2026-06-26 | GBp 65.50 | 0.00% | GBp 65.50 | GBp 65.50 | GBp 65.50 | 0 |
| 2026-06-25 | GBp 65.50 | 0.00% | GBp 65.50 | GBp 65.75 | GBp 64.22 | 7.68K |
| 2026-06-24 | GBp 65.50 | 0.00% | GBp 65.50 | GBp 67.00 | GBp 64.00 | 1.45K |
| 2026-06-23 | GBp 65.50 | 0.00% | GBp 65.50 | GBp 66.67 | GBp 66.67 | 10.00K |
| 2026-06-22 | GBp 65.50 | +0.77% | GBp 65.00 | GBp 67.00 | GBp 64.00 | 10.11K |
| 2026-06-19 | GBp 65.00 | -0.76% | GBp 65.50 | GBp 66.00 | GBp 65.11 | 10.06K |
| 2026-06-18 | GBp 65.50 | 0.00% | GBp 65.50 | GBp 65.89 | GBp 65.11 | 1.51K |
| 2026-06-17 | GBp 65.50 | -0.76% | GBp 66.00 | GBp 67.00 | GBp 65.00 | 11.70K |
| 2026-06-16 | GBp 66.00 | 0.00% | GBp 66.00 | GBp 65.22 | GBp 65.22 | 8.32K |
| 2026-06-15 | GBp 66.00 | 0.00% | GBp 66.00 | GBp 66.00 | GBp 66.00 | 0 |
| 2026-06-12 | GBp 66.00 | 0.00% | GBp 66.00 | GBp 67.00 | GBp 65.22 | 10.13K |
| 2026-06-11 | GBp 66.00 | -0.75% | GBp 66.50 | GBp 67.70 | GBp 62.00 | 37.52K |
| 2026-06-10 | GBp 66.50 | +0.76% | GBp 66.00 | GBp 68.00 | GBp 66.00 | 13.00K |
| 2026-06-09 | GBp 66.00 | +2.33% | GBp 64.50 | GBp 68.00 | GBp 65.00 | 58.65K |
| 2026-06-08 | GBp 64.50 | +0.78% | GBp 64.00 | GBp 65.00 | GBp 65.00 | 215 |
| 2026-06-05 | GBp 64.00 | +3.23% | GBp 62.00 | GBp 63.90 | GBp 61.73 | 46.40K |
| 2026-06-04 | GBp 62.00 | 0.00% | GBp 62.00 | GBp 63.00 | GBp 61.73 | 4.84K |
| 2026-06-03 | GBp 62.00 | 0.00% | GBp 62.00 | GBp 62.59 | GBp 61.73 | 5.98K |
| 2026-06-02 | GBp 62.00 | +2.48% | GBp 60.50 | GBp 63.00 | GBp 62.00 | 29.78K |
| 2026-06-01 | GBp 60.50 | +0.83% | GBp 60.00 | GBp 62.75 | GBp 59.00 | 60.17K |
| 2026-05-29 | GBp 60.00 | 0.00% | GBp 60.00 | GBp 61.00 | GBp 60.56 | 14.27K |