Mattioli Woods (MTW) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
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
11/07/2023 620.00p 630.00p 612.00p 620.00p 7434
10/07/2023 620.00p 620.00p 610.00p 620.00p 16791
07/07/2023 620.00p 624.00p 608.38p 612.00p 58675
06/07/2023 620.00p 624.99p 613.56p 620.00p 6432
05/07/2023 620.00p 629.00p 610.00p 620.00p 66564
04/07/2023 615.00p 628.60p 610.00p 620.00p 10369
03/07/2023 615.00p 624.00p 610.00p 615.00p 10156
30/06/2023 620.00p 620.00p 613.55p 620.00p 7410
29/06/2023 620.00p 622.00p 610.00p 610.00p 15928
28/06/2023 620.00p 620.00p 610.00p 620.00p 6195
27/06/2023 630.00p 635.00p 611.00p 620.00p 15831
26/06/2023 630.00p 635.00p 622.00p 630.00p 21804
23/06/2023 635.00p 635.00p 622.00p 630.00p 9598
22/06/2023 635.00p 638.50p 620.00p 635.00p 138710
21/06/2023 635.00p 643.00p 620.00p 635.00p 14751
20/06/2023 635.00p 647.00p 622.10p 635.00p 21404
19/06/2023 635.00p 650.00p 620.00p 635.00p 12760
16/06/2023 625.00p 648.00p 620.00p 635.00p 24288
15/06/2023 610.00p 640.00p 609.50p 625.00p 22256
14/06/2023 610.00p 620.00p 600.00p 610.00p 289348
13/06/2023 610.00p 613.28p 600.00p 610.00p 8226
12/06/2023 610.00p 617.50p 601.40p 610.00p 202685
09/06/2023 615.00p 617.55p 600.00p 610.00p 23968
08/06/2023 620.00p 620.00p 610.00p 615.00p 8108
07/06/2023 615.00p 620.00p 610.00p 620.00p 3255
06/06/2023 630.00p 632.00p 612.00p 615.00p 8887
05/06/2023 630.00p 633.45p 621.00p 630.00p 8408
02/06/2023 630.00p 634.00p 621.00p 630.00p 10868
01/06/2023 630.00p 634.45p 621.00p 630.00p 7693
31/05/2023 635.00p 640.00p 625.00p 630.00p 44984
30/05/2023 635.00p 635.00p 630.00p 635.00p 6143
26/05/2023 635.00p 637.00p 630.00p 635.00p 22131
25/05/2023 635.00p 637.49p 632.00p 635.00p 4012
24/05/2023 640.00p 640.00p 630.00p 635.00p 13279
23/05/2023 640.00p 650.00p 630.00p 640.00p 41819
22/05/2023 640.00p 650.00p 630.65p 640.00p 17597
19/05/2023 640.00p 650.00p 630.65p 640.00p 13172
18/05/2023 630.00p 650.00p 630.00p 640.00p 69277
17/05/2023 630.00p 636.00p 620.00p 630.00p 20918
16/05/2023 635.00p 647.00p 621.25p 630.00p 209970
15/05/2023 635.00p 650.00p 623.00p 635.00p 27377
12/05/2023 635.00p 648.50p 620.00p 635.00p 24994
11/05/2023 635.00p 641.00p 623.00p 635.00p 123251
10/05/2023 635.00p 645.50p 620.00p 635.00p 69961
09/05/2023 631.00p 642.00p 624.40p 634.00p 244391
05/05/2023 631.00p 640.90p 620.00p 631.00p 6434
04/05/2023 631.00p 635.00p 622.00p 631.00p 295662
03/05/2023 631.00p 650.00p 623.65p 631.00p 31904
02/05/2023 610.00p 637.80p 608.20p 631.00p 85587
28/04/2023 605.00p 620.00p 605.00p 610.00p 586540
27/04/2023 590.00p 630.00p 588.76p 605.00p 74747
26/04/2023 590.00p 598.60p 580.00p 590.00p 20872
25/04/2023 595.00p 596.80p 583.51p 590.00p 119039
24/04/2023 590.00p 599.70p 590.00p 595.00p 43646
21/04/2023 590.00p 597.49p 580.00p 590.00p 13634
20/04/2023 605.00p 609.00p 580.00p 585.00p 119956
19/04/2023 605.00p 607.49p 600.00p 605.00p 12618
18/04/2023 610.00p 615.00p 600.00p 605.00p 293728
17/04/2023 618.00p 618.00p 601.55p 610.00p 438236
14/04/2023 620.00p 630.00p 610.00p 620.00p 29102
13/04/2023 620.00p 620.00p 613.35p 620.00p 6119
12/04/2023 620.00p 620.00p 611.00p 620.00p 99222
11/04/2023 620.00p 630.00p 612.00p 620.00p 33592
06/04/2023 620.00p 624.00p 610.00p 620.00p 41055
05/04/2023 600.00p 630.00p 590.00p 620.00p 54628
04/04/2023 600.00p 610.00p 590.00p 600.00p 23178
03/04/2023 585.00p 600.00p 570.00p 600.00p 22637
31/03/2023 585.00p 591.43p 572.00p 585.00p 8233
30/03/2023 585.00p 595.00p 573.00p 585.00p 19527
29/03/2023 585.00p 597.75p 573.00p 585.00p 12203
28/03/2023 585.00p 595.00p 577.51p 585.00p 4864
27/03/2023 585.00p 595.00p 576.00p 585.00p 17933
24/03/2023 585.00p 600.00p 570.00p 585.00p 69200
23/03/2023 580.00p 595.50p 570.00p 585.00p 205769
22/03/2023 580.00p 590.00p 575.40p 580.00p 9488
21/03/2023 575.00p 582.00p 563.22p 580.00p 31786
20/03/2023 585.00p 590.70p 560.00p 575.00p 26466
17/03/2023 590.00p 596.00p 580.00p 590.00p 17619
16/03/2023 595.00p 609.00p 586.00p 590.00p 10008
15/03/2023 595.00p 610.00p 580.00p 595.00p 28212
14/03/2023 595.00p 609.00p 580.00p 595.00p 16387
13/03/2023 595.00p 607.00p 580.00p 595.00p 7407
10/03/2023 595.00p 602.00p 580.00p 595.00p 27275
09/03/2023 590.00p 600.00p 580.00p 595.00p 29835
08/03/2023 590.00p 600.00p 580.00p 590.00p 17078
07/03/2023 595.00p 609.00p 580.00p 590.00p 21586
06/03/2023 595.00p 603.80p 580.00p 595.00p 142798
03/03/2023 585.00p 610.00p 576.00p 595.00p 9262
02/03/2023 585.00p 595.00p 572.00p 585.00p 30476
01/03/2023 585.00p 600.00p 573.66p 585.00p 16150
28/02/2023 585.00p 590.00p 570.00p 585.00p 93390
27/02/2023 590.00p 595.00p 570.00p 585.00p 23958
24/02/2023 590.00p 600.00p 580.00p 590.00p 32116
23/02/2023 590.00p 595.00p 583.51p 590.00p 10177
22/02/2023 600.00p 602.00p 580.00p 590.00p 76547
21/02/2023 618.00p 618.00p 590.00p 600.00p 24854
20/02/2023 620.00p 620.00p 609.01p 618.00p 4500
17/02/2023 620.00p 624.55p 610.00p 620.00p 9987
16/02/2023 620.00p 628.00p 610.00p 620.00p 15702
15/02/2023 625.00p 640.00p 611.00p 625.00p 55838
14/02/2023 625.00p 636.80p 610.00p 625.00p 44240
13/02/2023 625.00p 640.00p 610.00p 625.00p 8375
10/02/2023 625.00p 634.00p 616.55p 625.00p 223664
09/02/2023 625.00p 635.00p 610.00p 625.00p 309498
08/02/2023 625.00p 629.90p 610.00p 625.00p 19204
07/02/2023 645.00p 660.00p 610.00p 625.00p 193471
06/02/2023 650.00p 657.49p 643.00p 650.00p 19526
03/02/2023 650.00p 655.00p 646.55p 650.00p 227613
02/02/2023 650.00p 651.49p 645.60p 650.00p 153384

*Close Price adjusted for both dividends and splits