Made.com Group (MADE) Share Price

Retail Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Made.com Group

Date Open High Low Close* Volume
17/01/2023 0.50p 0.52p 0.52p 0.52p 0
16/01/2023 0.50p 0.52p 0.52p 0.52p 0
13/01/2023 0.50p 0.52p 0.52p 0.52p 0
12/01/2023 0.50p 0.52p 0.52p 0.52p 0
11/01/2023 0.50p 0.52p 0.52p 0.52p 0
10/01/2023 0.50p 0.52p 0.52p 0.52p 0
09/01/2023 0.50p 0.52p 0.52p 0.52p 0
06/01/2023 0.50p 0.52p 0.52p 0.52p 0
05/01/2023 0.50p 0.52p 0.52p 0.52p 0
04/01/2023 0.50p 0.52p 0.52p 0.52p 0
03/01/2023 0.50p 0.52p 0.52p 0.52p 0
30/12/2022 0.50p 0.52p 0.52p 0.52p 0
29/12/2022 0.50p 0.52p 0.52p 0.52p 0
28/12/2022 0.50p 0.52p 0.52p 0.52p 0
23/12/2022 0.50p 0.52p 0.52p 0.52p 0
22/12/2022 0.50p 0.52p 0.52p 0.52p 0
21/12/2022 0.50p 0.52p 0.52p 0.52p 0
20/12/2022 0.50p 0.52p 0.52p 0.52p 0
19/12/2022 0.50p 0.52p 0.52p 0.52p 0
16/12/2022 0.50p 0.52p 0.52p 0.52p 0
15/12/2022 0.50p 0.52p 0.52p 0.52p 0
14/12/2022 0.50p 0.52p 0.52p 0.52p 0
13/12/2022 0.50p 0.52p 0.52p 0.52p 0
12/12/2022 0.50p 0.52p 0.52p 0.52p 0
09/12/2022 0.50p 0.52p 0.52p 0.52p 0
08/12/2022 0.50p 0.52p 0.52p 0.52p 0
07/12/2022 0.50p 0.52p 0.52p 0.52p 0
06/12/2022 0.50p 0.52p 0.52p 0.52p 0
05/12/2022 0.50p 0.52p 0.52p 0.52p 0
02/12/2022 0.50p 0.52p 0.52p 0.52p 0
01/12/2022 0.50p 0.52p 0.52p 0.52p 0
30/11/2022 0.50p 0.52p 0.52p 0.52p 0
29/11/2022 0.50p 0.52p 0.52p 0.52p 0
28/11/2022 0.50p 0.52p 0.52p 0.52p 0
25/11/2022 0.50p 0.52p 0.52p 0.52p 0
24/11/2022 0.50p 0.52p 0.52p 0.52p 0
23/11/2022 0.50p 0.52p 0.52p 0.52p 0
22/11/2022 0.50p 0.52p 0.52p 0.52p 0
21/11/2022 0.50p 0.52p 0.52p 0.52p 0
18/11/2022 0.50p 0.52p 0.52p 0.52p 0
17/11/2022 0.50p 0.52p 0.52p 0.52p 0
16/11/2022 0.50p 0.52p 0.52p 0.52p 0
15/11/2022 0.50p 0.52p 0.52p 0.52p 0
14/11/2022 0.50p 0.52p 0.52p 0.52p 0
11/11/2022 0.50p 0.52p 0.52p 0.52p 0
10/11/2022 0.50p 0.52p 0.52p 0.52p 0
09/11/2022 0.50p 0.52p 0.52p 0.52p 0
08/11/2022 0.50p 0.52p 0.52p 0.52p 0
07/11/2022 0.50p 0.52p 0.52p 0.52p 0
04/11/2022 0.50p 0.52p 0.52p 0.52p 0
03/11/2022 0.50p 0.52p 0.52p 0.52p 0
02/11/2022 0.50p 0.52p 0.52p 0.52p 0
01/11/2022 0.50p 0.52p 0.52p 0.52p 0
31/10/2022 0.50p 0.63p 0.42p 0.52p 10361287
28/10/2022 0.60p 0.80p 0.40p 0.58p 24411828
27/10/2022 0.45p 0.90p 0.44p 0.70p 48898060
26/10/2022 0.60p 0.97p 0.34p 0.54p 127536600
25/10/2022 7.58p 8.20p 0.50p 0.50p 24284764
24/10/2022 6.50p 7.30p 6.06p 7.24p 4025078
21/10/2022 6.01p 6.90p 5.79p 6.60p 3366269
20/10/2022 6.30p 7.25p 6.14p 6.50p 3028800
19/10/2022 6.71p 6.93p 6.01p 6.50p 2875821
18/10/2022 7.84p 8.13p 6.77p 6.90p 6695007
17/10/2022 8.55p 9.63p 7.20p 7.84p 13039728
14/10/2022 5.99p 7.10p 5.73p 7.10p 6085143
13/10/2022 6.40p 6.86p 5.91p 6.00p 3438735
12/10/2022 7.20p 7.60p 6.41p 6.72p 2886829
11/10/2022 6.50p 8.24p 5.81p 7.20p 4962732
10/10/2022 7.45p 7.99p 5.75p 6.80p 6835136
07/10/2022 8.50p 10.50p 6.50p 7.50p 21177948
06/10/2022 5.44p 10.50p 4.50p 8.25p 15096584
05/10/2022 5.21p 5.50p 4.01p 5.29p 9072934
04/10/2022 3.90p 5.00p 3.75p 4.74p 15477277
03/10/2022 3.25p 3.80p 3.24p 3.39p 2987500
30/09/2022 3.60p 3.90p 2.90p 3.50p 8791022
29/09/2022 3.04p 3.60p 2.55p 3.60p 7984650
28/09/2022 3.70p 3.93p 2.30p 2.90p 20676084
27/09/2022 3.93p 4.20p 3.26p 3.78p 2686099
26/09/2022 4.21p 5.00p 3.84p 4.06p 4390434
23/09/2022 4.40p 4.80p 3.65p 4.60p 9061524
22/09/2022 5.69p 6.00p 5.64p 5.75p 1454873
21/09/2022 6.09p 6.09p 5.86p 5.86p 213241
20/09/2022 6.30p 6.30p 5.77p 5.87p 1305876
16/09/2022 6.30p 6.30p 5.65p 6.05p 6738970
15/09/2022 7.20p 7.20p 6.20p 6.20p 2591036
14/09/2022 7.90p 8.15p 7.28p 7.28p 1274428
13/09/2022 8.39p 8.44p 8.00p 8.28p 355993
12/09/2022 8.50p 8.63p 8.08p 8.42p 741672
09/09/2022 8.27p 8.79p 7.90p 8.52p 1094264
08/09/2022 8.00p 8.47p 7.70p 7.90p 465730
07/09/2022 8.11p 8.57p 8.00p 8.00p 291572
06/09/2022 8.10p 8.49p 8.10p 8.15p 710008
05/09/2022 7.81p 8.39p 7.61p 7.96p 614649
02/09/2022 8.10p 8.75p 7.70p 7.90p 1349554
01/09/2022 8.51p 8.99p 8.00p 8.15p 1136514
31/08/2022 8.64p 8.99p 8.19p 8.80p 949604
30/08/2022 8.59p 9.17p 8.50p 8.80p 897291
26/08/2022 8.25p 8.29p 7.73p 7.90p 606920
25/08/2022 8.10p 8.99p 8.07p 8.26p 1036566
24/08/2022 8.20p 8.20p 8.01p 8.10p 378723
23/08/2022 8.90p 8.90p 8.01p 8.02p 1622898
22/08/2022 9.60p 10.24p 8.79p 8.80p 2292520
19/08/2022 9.80p 10.38p 9.69p 9.80p 5249084
18/08/2022 9.18p 9.90p 8.00p 9.90p 15797102
17/08/2022 10.00p 10.48p 9.50p 9.88p 6308998
16/08/2022 10.54p 10.98p 10.00p 10.40p 3178428
15/08/2022 10.98p 11.20p 10.50p 10.90p 771555
12/08/2022 11.00p 11.60p 10.55p 10.70p 1690274
11/08/2022 9.90p 12.25p 9.84p 11.00p 3300591
10/08/2022 9.81p 10.00p 9.25p 9.82p 1974003
09/08/2022 10.12p 10.18p 9.64p 10.00p 1315538
08/08/2022 9.99p 10.14p 9.72p 10.00p 490406
05/08/2022 10.00p 10.28p 9.72p 9.95p 6659073
04/08/2022 9.80p 10.10p 9.63p 10.00p 5114008
03/08/2022 9.15p 10.30p 9.00p 9.90p 4688597
02/08/2022 11.50p 12.00p 7.75p 9.00p 19221932
01/08/2022 11.90p 12.20p 11.03p 12.00p 2816600
29/07/2022 13.10p 13.76p 11.02p 11.68p 6033912
28/07/2022 13.00p 13.30p 12.62p 13.00p 2355289
27/07/2022 13.54p 14.40p 12.26p 12.76p 3966129
26/07/2022 14.96p 15.18p 13.47p 13.60p 4779989
25/07/2022 15.00p 17.80p 14.38p 14.96p 2427640
22/07/2022 19.30p 19.68p 10.00p 15.00p 24766748
21/07/2022 20.40p 20.95p 19.36p 19.60p 1009839
20/07/2022 21.75p 24.00p 19.84p 20.30p 1910193
19/07/2022 25.00p 25.00p 20.40p 20.80p 5751204
18/07/2022 38.50p 40.00p 37.65p 38.50p 186854
15/07/2022 40.00p 40.00p 38.60p 38.60p 101707
14/07/2022 40.00p 40.00p 39.15p 39.60p 211205
13/07/2022 40.00p 40.80p 39.70p 39.80p 501657
12/07/2022 41.50p 42.25p 40.00p 40.10p 322898
11/07/2022 44.75p 45.75p 41.90p 41.90p 123929
08/07/2022 45.85p 45.85p 42.75p 42.75p 125121
07/07/2022 46.90p 46.90p 43.15p 43.80p 319500
06/07/2022 46.40p 46.45p 44.52p 44.80p 570468
05/07/2022 47.15p 47.90p 45.20p 45.80p 205688
04/07/2022 49.00p 49.00p 46.55p 46.80p 237626
01/07/2022 49.00p 49.00p 47.62p 48.00p 230195
30/06/2022 51.00p 51.00p 47.65p 48.25p 233848
29/06/2022 50.00p 51.40p 49.60p 50.70p 292180
28/06/2022 52.00p 52.00p 49.00p 49.00p 48616
27/06/2022 52.20p 52.20p 49.70p 49.70p 42450
24/06/2022 52.50p 52.60p 51.00p 51.00p 133974
23/06/2022 52.00p 52.70p 50.30p 51.10p 63660
22/06/2022 49.50p 53.50p 49.10p 52.00p 210331
21/06/2022 47.65p 49.00p 45.75p 49.00p 158050
20/06/2022 47.45p 47.80p 45.00p 47.30p 44674
17/06/2022 45.80p 48.10p 44.25p 45.30p 223502
16/06/2022 47.30p 47.30p 44.80p 45.60p 174271
15/06/2022 45.40p 45.40p 44.85p 45.30p 55316
14/06/2022 49.00p 49.00p 44.35p 44.95p 239694
13/06/2022 50.40p 50.80p 46.05p 46.05p 176402
10/06/2022 55.00p 55.00p 50.40p 51.20p 298098
09/06/2022 55.60p 55.90p 54.50p 54.90p 257086
08/06/2022 58.20p 58.20p 55.00p 55.60p 126545
07/06/2022 60.00p 60.00p 56.40p 56.50p 152598
06/06/2022 60.00p 64.20p 59.34p 60.50p 668669
01/06/2022 59.90p 60.20p 57.80p 58.30p 459587
31/05/2022 61.40p 61.40p 57.40p 59.50p 346178
30/05/2022 59.00p 61.20p 57.90p 61.00p 226894
27/05/2022 56.00p 57.90p 56.00p 57.30p 79206
26/05/2022 55.30p 56.40p 51.20p 56.40p 244358
25/05/2022 50.90p 53.10p 50.40p 52.10p 133330
24/05/2022 52.80p 53.10p 50.90p 50.90p 377408
23/05/2022 51.90p 53.60p 51.90p 53.00p 281721
20/05/2022 50.20p 53.02p 50.20p 52.10p 484582
19/05/2022 49.50p 53.20p 48.90p 50.00p 547355
18/05/2022 50.20p 50.80p 49.10p 50.70p 3307283
17/05/2022 53.00p 55.30p 48.60p 50.20p 5919058
16/05/2022 50.40p 57.60p 47.29p 54.20p 2962469
13/05/2022 58.10p 64.90p 58.10p 63.60p 364816
12/05/2022 62.40p 63.90p 59.80p 60.80p 517602
11/05/2022 63.00p 64.26p 59.50p 63.20p 244222
10/05/2022 59.50p 64.50p 59.08p 63.10p 780745
09/05/2022 56.10p 59.10p 53.70p 58.70p 306371
06/05/2022 58.40p 59.20p 53.90p 55.60p 795338
05/05/2022 55.00p 59.44p 55.00p 58.40p 2293764
04/05/2022 59.50p 61.20p 54.90p 56.00p 1273435
03/05/2022 59.60p 60.00p 57.00p 60.00p 279120
29/04/2022 56.50p 59.40p 56.50p 57.00p 2532986
28/04/2022 55.00p 58.80p 55.00p 57.00p 311703
27/04/2022 57.00p 58.30p 54.90p 56.50p 264338
26/04/2022 60.40p 61.00p 56.80p 57.00p 828713
25/04/2022 58.40p 61.10p 58.20p 59.60p 1038436
22/04/2022 64.50p 64.50p 60.10p 60.10p 514064
21/04/2022 59.50p 64.60p 59.50p 62.00p 631135
20/04/2022 65.60p 65.80p 61.70p 62.50p 179651
19/04/2022 65.30p 65.30p 60.30p 63.80p 1032178
14/04/2022 62.00p 65.00p 62.00p 63.20p 720166
13/04/2022 63.00p 64.77p 62.10p 63.00p 409873
12/04/2022 59.50p 65.40p 59.50p 65.10p 601103
11/04/2022 63.70p 64.90p 62.20p 62.50p 324628
08/04/2022 66.80p 66.80p 61.90p 64.60p 698602
07/04/2022 70.70p 70.70p 64.90p 65.00p 409175
06/04/2022 71.20p 71.20p 65.60p 67.80p 779758
05/04/2022 71.00p 72.00p 68.80p 70.90p 936678
04/04/2022 70.00p 71.32p 66.88p 71.00p 468458
01/04/2022 68.20p 70.00p 64.65p 68.60p 890851
31/03/2022 66.00p 69.80p 64.60p 65.90p 1606748
30/03/2022 74.00p 74.40p 67.60p 68.00p 3544103

*Close Price adjusted for both dividends and splits