Mattioli Woods (MTW) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Mattioli Woods

Date Open High Low Close* Volume
24/04/2024 792.00p 794.00p 790.00p 792.00p 101387
23/04/2024 792.00p 792.00p 790.00p 792.00p 191791
22/04/2024 793.00p 793.00p 788.00p 788.00p 239149
19/04/2024 793.00p 794.00p 790.30p 792.00p 568876
18/04/2024 793.00p 794.00p 790.00p 792.00p 775230
17/04/2024 793.00p 794.00p 790.00p 792.00p 1550254
16/04/2024 795.00p 795.75p 790.00p 792.00p 997543
15/04/2024 797.00p 797.00p 794.00p 795.00p 256527
12/04/2024 793.00p 796.00p 793.00p 795.00p 460351
11/04/2024 793.00p 796.00p 790.00p 794.00p 84783
10/04/2024 793.00p 796.00p 790.00p 793.00p 244049
09/04/2024 793.00p 796.00p 790.00p 793.00p 112734
08/04/2024 793.00p 795.00p 790.00p 794.00p 188789
05/04/2024 793.00p 795.00p 791.61p 793.00p 15046
04/04/2024 793.00p 796.00p 790.60p 796.00p 14295
03/04/2024 793.00p 796.00p 790.00p 796.00p 226727
02/04/2024 794.00p 795.00p 790.25p 792.00p 660254
28/03/2024 794.00p 794.80p 790.00p 792.00p 1571016
27/03/2024 794.00p 796.00p 790.00p 792.00p 348108
26/03/2024 794.00p 796.00p 789.81p 790.00p 657077
25/03/2024 794.00p 794.00p 790.00p 790.00p 440402
22/03/2024 796.00p 796.00p 790.00p 790.00p 1299358
21/03/2024 796.00p 796.00p 790.00p 790.00p 781765
20/03/2024 796.00p 796.00p 795.00p 792.00p 388734
19/03/2024 796.00p 800.00p 792.00p 795.00p 171088
18/03/2024 794.00p 795.00p 792.00p 792.00p 1591626
15/03/2024 796.00p 796.00p 790.00p 792.00p 562113
14/03/2024 796.00p 796.00p 792.00p 796.00p 51980
13/03/2024 796.00p 796.00p 792.00p 794.00p 1244999
12/03/2024 798.00p 799.50p 790.00p 790.00p 595959
11/03/2024 795.00p 799.96p 790.00p 798.00p 223037
08/03/2024 790.00p 798.00p 790.00p 794.00p 3381518
07/03/2024 585.00p 600.00p 580.00p 600.00p 49863
06/03/2024 570.00p 590.00p 560.00p 585.00p 22134
05/03/2024 550.00p 577.00p 548.45p 570.00p 306025
04/03/2024 550.00p 560.56p 540.00p 550.00p 277272
01/03/2024 570.00p 570.00p 540.00p 550.00p 36611
29/02/2024 570.00p 570.00p 560.00p 570.00p 20608
28/02/2024 570.00p 576.00p 560.00p 576.00p 11017
27/02/2024 570.00p 580.00p 560.00p 580.00p 13940
26/02/2024 570.00p 580.00p 565.00p 580.00p 29377
23/02/2024 570.00p 570.00p 560.00p 570.00p 15884
22/02/2024 570.00p 570.00p 560.00p 570.00p 41865
21/02/2024 570.00p 575.00p 560.00p 570.00p 25448
20/02/2024 575.00p 578.00p 560.00p 570.00p 21176
19/02/2024 575.00p 575.00p 570.00p 575.00p 19315
16/02/2024 580.00p 580.00p 570.00p 575.00p 44703
15/02/2024 580.00p 583.60p 573.55p 580.00p 50703
14/02/2024 590.00p 590.00p 580.00p 590.00p 42589
13/02/2024 590.00p 600.00p 580.00p 590.00p 216212
12/02/2024 590.00p 590.00p 580.00p 590.00p 15574
09/02/2024 590.00p 590.00p 580.00p 590.00p 32851
08/02/2024 590.00p 590.00p 580.00p 590.00p 47715
07/02/2024 590.00p 594.00p 580.00p 590.00p 5370
06/02/2024 590.00p 600.00p 580.00p 590.00p 33675
05/02/2024 603.00p 603.00p 580.00p 590.00p 32854
02/02/2024 603.00p 609.00p 590.00p 590.00p 27128
01/02/2024 603.00p 603.00p 596.00p 596.00p 12416
31/01/2024 603.00p 603.00p 596.00p 603.00p 11523
30/01/2024 602.00p 603.00p 594.00p 603.00p 30741
29/01/2024 600.00p 607.00p 594.00p 602.00p 25866
26/01/2024 590.00p 607.90p 590.00p 602.00p 127562
25/01/2024 590.00p 600.00p 582.00p 590.00p 9701
24/01/2024 590.00p 595.00p 584.22p 590.00p 15509
23/01/2024 595.00p 595.00p 573.00p 590.00p 45080
22/01/2024 600.00p 610.00p 590.00p 610.00p 54269
19/01/2024 590.00p 605.00p 583.00p 600.00p 53714
18/01/2024 590.00p 597.50p 580.00p 590.00p 47267
17/01/2024 600.00p 600.00p 582.00p 590.00p 56832
16/01/2024 600.00p 600.00p 590.00p 600.00p 10085
15/01/2024 600.00p 605.00p 590.00p 600.00p 20018
12/01/2024 600.00p 610.00p 590.00p 600.00p 4074
11/01/2024 600.00p 608.00p 590.00p 600.00p 359547
10/01/2024 590.00p 608.00p 580.00p 600.00p 114446
09/01/2024 605.00p 605.00p 574.00p 590.00p 177994
08/01/2024 605.00p 606.66p 590.00p 600.00p 7453
05/01/2024 605.00p 611.81p 600.00p 605.00p 18236
04/01/2024 610.00p 617.00p 600.00p 610.00p 8022
03/01/2024 615.00p 615.00p 610.00p 610.00p 28670
02/01/2024 615.00p 620.00p 610.00p 615.00p 16639
29/12/2023 615.00p 615.00p 610.00p 615.00p 8091
28/12/2023 615.00p 617.00p 610.00p 615.00p 6442
27/12/2023 615.00p 615.00p 610.00p 615.00p 19636
22/12/2023 615.00p 615.00p 610.00p 610.00p 36372
21/12/2023 615.00p 618.00p 611.61p 615.00p 7691
20/12/2023 630.00p 630.00p 610.00p 615.00p 38036
19/12/2023 630.00p 630.00p 620.00p 630.00p 28124
18/12/2023 630.00p 640.00p 621.00p 630.00p 18526
15/12/2023 630.00p 633.90p 620.00p 630.00p 59750
14/12/2023 630.00p 633.90p 621.00p 630.00p 234200
13/12/2023 630.00p 634.88p 621.00p 630.00p 15453
12/12/2023 630.00p 640.00p 620.00p 630.00p 161670
11/12/2023 630.00p 638.80p 621.00p 630.00p 23884
08/12/2023 630.00p 637.00p 621.00p 630.00p 9027
07/12/2023 630.00p 638.00p 620.00p 630.00p 151612
06/12/2023 620.00p 637.00p 620.00p 630.00p 23072
05/12/2023 620.00p 629.00p 620.00p 620.00p 54353
04/12/2023 620.00p 630.00p 610.00p 620.00p 20629
01/12/2023 620.00p 627.00p 610.00p 620.00p 25102
30/11/2023 615.00p 627.90p 600.00p 615.00p 9337
29/11/2023 610.00p 620.00p 609.00p 615.00p 19960
28/11/2023 610.00p 620.00p 600.00p 610.00p 127915
27/11/2023 610.00p 617.00p 600.00p 610.00p 11155
24/11/2023 610.00p 617.00p 600.00p 610.00p 84288
23/11/2023 610.00p 612.78p 600.00p 610.00p 137345
22/11/2023 610.00p 620.00p 604.20p 610.00p 7003
21/11/2023 610.00p 613.98p 601.00p 610.00p 217388
20/11/2023 605.00p 614.00p 604.20p 610.00p 13962
17/11/2023 605.00p 610.00p 600.00p 605.00p 406067
16/11/2023 590.00p 607.00p 590.00p 605.00p 510789
15/11/2023 585.00p 599.00p 585.00p 590.00p 25209
14/11/2023 570.00p 590.00p 570.00p 585.00p 14946
13/11/2023 570.00p 580.00p 560.00p 570.00p 272613
10/11/2023 570.00p 580.00p 570.00p 570.00p 45252
09/11/2023 575.00p 580.00p 560.00p 570.00p 10507
08/11/2023 545.00p 586.00p 541.50p 586.00p 594107
07/11/2023 530.00p 549.00p 528.20p 545.00p 20387
06/11/2023 525.00p 535.80p 520.00p 530.00p 147589
03/11/2023 510.00p 527.49p 500.00p 525.00p 17649
02/11/2023 500.00p 519.00p 490.00p 510.00p 38332
01/11/2023 500.00p 505.00p 493.00p 500.00p 1588693
31/10/2023 500.00p 500.00p 492.40p 500.00p 8236
30/10/2023 500.00p 502.49p 490.00p 500.00p 30918
27/10/2023 500.00p 500.00p 490.00p 500.00p 12440
26/10/2023 505.00p 505.00p 490.20p 500.00p 10855
25/10/2023 500.00p 500.00p 491.00p 495.00p 15575
24/10/2023 500.00p 503.00p 491.00p 500.00p 10707
23/10/2023 500.00p 503.80p 491.00p 500.00p 11256
20/10/2023 500.00p 507.60p 493.00p 500.00p 17610
19/10/2023 490.00p 500.00p 490.00p 490.00p 27494
18/10/2023 490.00p 500.00p 486.00p 490.00p 97620
17/10/2023 490.00p 494.00p 481.00p 490.00p 67804
16/10/2023 520.00p 520.00p 483.55p 490.00p 32163
13/10/2023 520.00p 520.40p 510.00p 520.00p 25621
12/10/2023 530.00p 537.00p 520.00p 520.00p 50327
11/10/2023 535.00p 535.00p 520.00p 530.00p 19165
10/10/2023 545.00p 545.00p 530.00p 535.00p 53630
09/10/2023 555.00p 559.50p 540.00p 540.00p 13678
06/10/2023 560.00p 575.00p 550.00p 555.00p 36742
05/10/2023 565.00p 575.00p 552.10p 570.00p 40363
04/10/2023 565.00p 570.00p 560.00p 560.00p 128155
03/10/2023 575.00p 580.00p 565.00p 580.00p 99736
02/10/2023 575.00p 580.00p 570.00p 575.00p 54107
29/09/2023 580.00p 580.00p 570.00p 575.00p 685633
28/09/2023 588.00p 588.00p 573.55p 580.00p 9715
27/09/2023 590.00p 590.40p 580.00p 588.00p 20858
26/09/2023 600.00p 600.00p 580.00p 580.00p 40383
25/09/2023 600.00p 600.00p 590.00p 590.00p 22835
22/09/2023 600.00p 610.00p 590.00p 600.00p 8075
21/09/2023 610.00p 610.00p 590.00p 600.00p 22176
20/09/2023 620.00p 623.50p 614.00p 620.00p 20207
19/09/2023 620.00p 630.00p 612.50p 630.00p 35554
18/09/2023 620.00p 630.00p 610.00p 630.00p 35054
15/09/2023 620.00p 621.00p 610.00p 620.00p 7867
14/09/2023 620.00p 622.00p 611.40p 620.00p 16649
13/09/2023 620.00p 630.00p 610.00p 620.00p 6665
12/09/2023 610.00p 628.00p 610.00p 620.00p 16512
11/09/2023 605.00p 609.83p 603.86p 605.00p 8501
08/09/2023 605.00p 609.25p 603.17p 605.00p 6934
07/09/2023 605.00p 610.00p 603.00p 605.00p 27165
06/09/2023 590.00p 610.00p 590.00p 605.00p 57339
05/09/2023 590.00p 597.95p 590.00p 590.00p 299471
04/09/2023 590.00p 600.00p 586.50p 590.00p 4203
01/09/2023 590.00p 600.00p 590.00p 590.00p 55328
31/08/2023 590.00p 597.45p 590.00p 590.00p 16774
30/08/2023 590.00p 593.00p 586.50p 590.00p 61745
29/08/2023 590.00p 600.00p 586.24p 590.00p 13401
25/08/2023 590.00p 591.50p 584.75p 590.00p 5392
24/08/2023 590.00p 590.00p 584.75p 590.00p 4636
23/08/2023 590.00p 591.90p 582.00p 590.00p 9160
22/08/2023 590.00p 594.80p 580.00p 590.00p 19781
21/08/2023 590.00p 599.00p 582.50p 590.00p 6541
18/08/2023 590.00p 594.50p 580.00p 590.00p 10219
17/08/2023 590.00p 595.00p 582.00p 590.00p 25095
16/08/2023 590.00p 595.00p 580.00p 590.00p 308127
15/08/2023 590.00p 593.99p 580.00p 590.00p 26211
14/08/2023 590.00p 594.45p 582.17p 590.00p 4454
11/08/2023 590.00p 598.00p 580.00p 590.00p 79743
10/08/2023 590.00p 590.45p 580.00p 590.00p 6042
09/08/2023 590.00p 593.45p 581.00p 590.00p 10024
08/08/2023 590.00p 600.00p 573.55p 590.00p 29290
07/08/2023 600.00p 600.00p 583.55p 590.00p 13788
04/08/2023 600.00p 605.00p 590.00p 600.00p 4360
03/08/2023 600.00p 600.00p 590.00p 600.00p 3335
02/08/2023 600.00p 610.00p 590.00p 600.00p 11444
01/08/2023 600.00p 607.00p 600.00p 600.00p 514
31/07/2023 600.00p 608.00p 590.00p 600.00p 50149
28/07/2023 600.00p 608.40p 590.00p 600.00p 21015
27/07/2023 600.00p 608.00p 591.00p 600.00p 9520
26/07/2023 600.00p 610.00p 596.65p 600.00p 8063
25/07/2023 600.00p 610.00p 594.00p 600.00p 13378
24/07/2023 600.00p 610.00p 590.00p 600.00p 19228
21/07/2023 600.00p 607.00p 592.67p 600.00p 8643
20/07/2023 600.00p 607.00p 590.00p 600.00p 25895
19/07/2023 590.00p 600.00p 580.00p 600.00p 19004
18/07/2023 595.00p 596.00p 580.00p 590.00p 10443
17/07/2023 595.00p 597.00p 590.00p 595.00p 34171
14/07/2023 620.00p 620.00p 583.00p 595.00p 60884
13/07/2023 620.00p 626.50p 610.40p 620.00p 24774
12/07/2023 620.00p 628.00p 610.00p 620.00p 28760

*Close Price adjusted for both dividends and splits