7,580.07

-140.32

-1.82%

51,770.31

-572.25

-1.09%

25,437.00

-747.73

-2.86%

2,811.84

-47.37

-1.66%

4.9290

-0.0600

-1.20%

19.42

+2.22

+12.91%

3,898.90

-132.50

-3.29%

77,450.76

+717.79

+0.94%

Crude Oil Dec 26

104.12

+2.12

+2.08%

US Private Equity

10,850.63

-82.20

-0.75%

LSE - Delayed Quote GBp

Made Tech Group Plc (MTEC.L)

55.00 0.00 (0.00%)

At close: October 30 at 4:40:58 PM GMT

Currency in GBp

Date	Open	High	Low	Close	Adj Close	Volume
Oct 30, 2026	54.50	56.00	54.00	55.00	55.00	501,938
Oct 29, 2026	53.50	55.00	53.00	55.00	55.00	701,352
Oct 28, 2026	53.00	55.00	52.00	53.50	53.50	599,337
Oct 27, 2026	50.25	53.80	50.00	52.00	52.00	943,715
Oct 26, 2026	50.00	51.00	49.00	50.25	50.25	82,876
Oct 23, 2026	49.50	50.00	49.00	49.50	49.50	158,850
Oct 22, 2026	49.50	50.00	48.65	49.50	49.50	3,346,207
Oct 21, 2026	49.50	50.00	49.00	49.50	49.50	127,314
Oct 20, 2026	50.00	51.00	49.00	49.50	49.50	104,629
Oct 19, 2026	50.00	51.00	49.00	50.00	50.00	187,030
Oct 16, 2026	50.00	51.00	49.00	49.00	49.00	100,242
Oct 15, 2026	50.00	51.00	49.00	50.00	50.00	418,391
Oct 14, 2026	50.50	51.00	49.00	50.00	50.00	303,496
Oct 13, 2026	50.00	51.00	49.00	50.50	50.50	294,797
Oct 12, 2026	49.50	51.00	49.00	50.00	50.00	194,037
Oct 9, 2026	49.50	50.00	49.00	49.50	49.50	184,465
Oct 8, 2026	49.25	49.50	49.00	49.00	49.00	307,849
Oct 7, 2026	49.50	50.00	49.00	49.25	49.25	435,291
Oct 6, 2026	49.50	51.00	49.00	49.50	49.50	733,518
Oct 5, 2026	48.00	51.00	47.50	50.00	50.00	937,122
Oct 2, 2026	48.00	48.50	47.50	48.00	48.00	360,867
Oct 1, 2026	48.25	49.00	47.50	48.00	48.00	2,111,413
Sep 30, 2026	49.50	50.00	47.00	48.25	48.25	672,231
Sep 29, 2026	51.50	53.00	47.22	49.50	49.50	2,465,507
Sep 28, 2026	51.50	53.00	50.00	50.50	50.50	932,044
Sep 25, 2026	52.50	54.00	51.00	51.50	51.50	226,230
Sep 24, 2026	50.50	54.00	50.00	52.50	52.50	3,037,645
Sep 23, 2026	50.00	51.00	49.25	51.00	51.00	314,262
Sep 22, 2026	49.00	51.00	48.76	50.00	50.00	1,194,981
Sep 21, 2026	49.00	50.00	47.94	49.00	49.00	511,755
Sep 18, 2026	49.50	50.00	48.00	49.00	49.00	187,377
Sep 17, 2026	50.00	51.00	49.00	50.00	50.00	87,340
Sep 16, 2026	50.00	51.00	49.00	50.50	50.50	439,634
Sep 15, 2026	50.50	51.00	49.15	49.50	49.50	393,302
Sep 14, 2026	49.75	51.00	49.50	50.50	50.50	404,941
Sep 11, 2026	49.25	50.00	48.00	49.75	49.75	412,724
Sep 10, 2026	48.50	51.00	48.00	49.25	49.25	1,669,101
Sep 9, 2026	46.75	49.75	46.60	48.50	48.50	2,283,793
Sep 8, 2026	44.00	47.00	43.50	46.00	46.00	2,087,893
Sep 7, 2026	42.50	44.50	42.00	44.00	44.00	611,277
Sep 4, 2026	42.50	44.00	42.00	43.00	43.00	851,997
Sep 3, 2026	40.75	42.50	40.50	42.25	42.25	685,807
Sep 2, 2026	42.50	43.00	40.00	41.50	41.50	457,447
Sep 1, 2026	43.50	44.00	42.00	43.00	43.00	366,078
Aug 28, 2026	43.50	44.00	43.13	43.50	43.50	463,179
Aug 27, 2026	42.75	44.00	42.00	43.50	43.50	377,630
Aug 26, 2026	41.75	44.00	41.50	42.75	42.75	844,979
Aug 25, 2026	41.75	42.00	41.50	41.75	41.75	217,621
Aug 24, 2026	41.75	42.00	41.50	41.75	41.75	589,506
Aug 21, 2026	43.50	44.00	41.50	41.75	41.75	887,153
Aug 20, 2026	42.50	45.00	42.00	43.50	43.50	3,219,165
Aug 19, 2026	42.50	43.50	41.00	42.50	42.50	1,501,633
Aug 18, 2026	40.50	44.00	39.00	42.50	42.50	7,303,731
Aug 17, 2026	38.25	39.00	37.50	38.25	38.25	183,926
Aug 14, 2026	37.75	39.00	37.50	38.25	38.25	249,921
Aug 13, 2026	35.00	38.00	35.00	37.75	37.75	1,183,336
Aug 12, 2026	35.00	35.50	34.50	35.00	35.00	315,478
Aug 11, 2026	35.50	36.00	34.50	35.00	35.00	209,651
Aug 10, 2026	35.25	36.00	34.50	35.50	35.50	202,505
Aug 7, 2026	35.25	36.00	34.72	35.25	35.25	45,841
Aug 6, 2026	35.25	36.00	35.10	35.25	35.25	137,563
Aug 5, 2026	34.50	36.00	34.22	35.25	35.25	257,112
Aug 4, 2026	34.75	35.00	34.00	34.25	34.25	247,346
Aug 3, 2026	34.75	36.00	34.00	34.75	34.75	53,469
Jul 31, 2026	35.25	35.50	34.50	34.75	34.75	276,944
Jul 30, 2026	36.00	36.50	35.00	35.25	35.25	260,652
Jul 29, 2026	36.00	36.50	35.50	36.00	36.00	44,359
Jul 28, 2026	36.00	36.50	35.50	36.00	36.00	38,733
Jul 27, 2026	36.00	36.50	35.50	36.00	36.00	845,363
Jul 24, 2026	36.00	36.50	35.50	36.00	36.00	539,872
Jul 23, 2026	36.00	36.50	35.34	36.00	36.00	259,244
Jul 22, 2026	36.25	36.50	35.50	36.00	36.00	506,400
Jul 21, 2026	36.50	37.00	36.00	36.25	36.25	118,707
Jul 20, 2026	37.00	37.50	36.50	36.50	36.50	130,466
Jul 17, 2026	37.00	38.00	36.50	37.00	37.00	3,673,839
Jul 16, 2026	37.00	37.50	36.50	37.00	37.00	126,859
Jul 15, 2026	36.50	37.50	36.00	37.00	37.00	193,359
Jul 14, 2026	36.50	37.00	36.00	36.50	36.50	278,630
Jul 13, 2026	36.50	37.00	36.00	36.50	36.50	286,853
Jul 10, 2026	36.00	37.00	35.50	36.50	36.50	314,758
Jul 9, 2026	36.50	37.00	35.50	36.50	36.50	167,182
Jul 8, 2026	38.00	39.00	36.00	36.50	36.50	602,382
Jul 7, 2026	38.25	39.00	37.00	38.00	38.00	107,330
Jul 6, 2026	38.00	39.00	37.50	38.25	38.25	83,544
Jul 3, 2026	37.50	38.50	37.00	38.00	38.00	275,773
Jul 2, 2026	37.50	38.00	37.00	37.50	37.50	294,085
Jul 1, 2026	40.00	40.00	37.33	37.75	37.75	1,082,848
Jun 30, 2026	41.50	43.00	39.00	40.00	40.00	3,921,506
Jun 29, 2026	38.25	39.00	38.00	38.50	38.50	113,080
Jun 26, 2026	38.75	39.50	38.00	38.25	38.25	400,818
Jun 25, 2026	38.25	39.50	38.00	38.75	38.75	151,044
Jun 24, 2026	38.50	39.00	38.00	38.25	38.25	495,744
Jun 23, 2026	39.25	39.50	38.00	38.50	38.50	575,822
Jun 22, 2026	38.25	39.50	37.00	39.00	39.00	680,672
Jun 19, 2026	38.00	39.00	37.00	38.25	38.25	258,330
Jun 18, 2026	38.50	39.00	37.65	38.00	38.00	232,943
Jun 17, 2026	38.50	39.00	38.00	38.50	38.50	135,735
Jun 16, 2026	38.50	39.00	38.00	38.50	38.50	264,978
Jun 15, 2026	38.50	39.00	38.00	38.50	38.50	194,843
Jun 12, 2026	38.50	40.00	38.00	38.25	38.25	1,305,284
Jun 11, 2026	38.50	39.00	37.66	38.25	38.25	922,717
Jun 10, 2026	39.25	40.00	38.50	38.50	38.50	117,736
Jun 9, 2026	38.25	39.55	38.00	39.25	39.25	193,381
Jun 8, 2026	39.00	39.50	38.00	38.25	38.25	205,674
Jun 5, 2026	38.00	40.00	37.50	39.25	39.25	818,085
Jun 4, 2026	38.00	38.50	37.50	38.00	38.00	141,449
Jun 3, 2026	38.00	38.35	37.56	38.00	38.00	288,693
Jun 2, 2026	38.25	38.50	37.50	38.00	38.00	244,753
Jun 1, 2026	39.25	39.50	38.00	38.50	38.50	306,194
May 29, 2026	39.25	40.00	38.50	39.25	39.25	86,295
May 28, 2026	38.50	40.00	38.27	39.25	39.25	229,986
May 27, 2026	38.75	39.50	38.00	38.50	38.50	59,961
May 26, 2026	39.50	40.00	38.00	38.75	38.75	153,892
May 22, 2026	39.50	40.00	39.00	39.50	39.50	145,827
May 21, 2026	40.00	41.00	39.00	39.50	39.50	295,762
May 20, 2026	38.00	41.00	37.50	41.00	41.00	1,802,631
May 19, 2026	38.00	38.50	37.50	38.00	38.00	377,261
May 18, 2026	38.00	38.50	37.50	38.00	38.00	130,587
May 15, 2026	38.00	38.50	37.65	38.00	38.00	30,953
May 14, 2026	38.25	38.50	37.80	38.25	38.25	499,770
May 13, 2026	38.75	39.50	38.00	38.25	38.25	463,991
May 12, 2026	38.50	39.50	38.00	39.00	39.00	538,769
May 11, 2026	38.50	39.00	37.50	38.50	38.50	948,428
May 8, 2026	37.25	38.90	36.00	38.50	38.50	1,573,323
May 7, 2026	37.50	37.70	37.00	37.25	37.25	362,520
May 6, 2026	37.50	38.00	37.00	37.50	37.50	161,631
May 5, 2026	38.50	39.00	37.00	37.50	37.50	151,491
May 1, 2026	38.50	39.00	38.00	38.50	38.50	135,862
Apr 30, 2026	38.50	38.70	38.25	38.50	38.50	56,202
Apr 29, 2026	38.50	38.90	38.00	38.50	38.50	76,851
Apr 28, 2026	39.25	39.50	38.15	38.50	38.50	86,829
Apr 27, 2026	39.25	39.25	39.00	39.25	39.25	102,465
Apr 24, 2026	40.75	41.00	38.50	39.25	39.25	691,404
Apr 23, 2026	41.25	41.50	40.50	40.75	40.75	785,809
Apr 22, 2026	41.50	41.50	41.00	41.25	41.25	366,771
Apr 21, 2026	41.50	42.00	41.00	41.50	41.50	379,941
Apr 20, 2026	41.50	42.00	41.00	41.50	41.50	220,444
Apr 17, 2026	42.00	42.50	41.00	41.50	41.50	267,903
Apr 16, 2026	41.75	42.50	41.00	41.75	41.75	634,079
Apr 15, 2026	42.50	46.00	41.41	41.75	41.75	1,863,715
Apr 14, 2026	37.75	40.67	37.00	40.50	40.50	779,654
Apr 13, 2026	38.50	39.00	37.50	38.00	38.00	266,014
Apr 10, 2026	37.50	40.00	37.00	38.50	38.50	470,836
Apr 9, 2026	37.75	38.00	37.00	37.50	37.50	400,901
Apr 8, 2026	35.75	38.50	35.00	37.75	37.75	468,786
Apr 7, 2026	35.75	36.50	35.00	35.75	35.75	164,481
Apr 2, 2026	36.25	36.50	35.00	35.75	35.75	179,128
Apr 1, 2026	34.25	37.40	34.00	34.50	34.50	1,230,062
Mar 31, 2026	33.25	35.00	33.00	34.25	34.25	184,165
Mar 30, 2026	34.50	35.00	33.00	33.25	33.25	298,591
Mar 27, 2026	34.50	36.00	34.00	34.50	34.50	527,607
Mar 26, 2026	36.25	36.55	34.00	34.25	34.25	553,768
Mar 25, 2026	34.75	36.68	34.50	36.25	36.25	544,071
Mar 24, 2026	35.50	36.00	34.50	34.75	34.75	119,182
Mar 23, 2026	35.75	36.19	34.50	35.50	35.50	217,928
Mar 20, 2026	37.00	38.00	36.00	36.50	36.50	135,186
Mar 19, 2026	37.00	38.00	36.00	37.00	37.00	115,796
Mar 18, 2026	36.75	38.00	36.50	37.25	37.25	101,715
Mar 17, 2026	36.75	37.50	36.00	36.75	36.75	35,263
Mar 16, 2026	36.75	37.50	36.00	36.75	36.75	21,814
Mar 13, 2026	37.50	38.00	36.30	36.75	36.75	1,076,631
Mar 12, 2026	38.25	39.00	37.00	37.50	37.50	351,629
Mar 11, 2026	38.00	39.00	37.76	38.25	38.25	64,567
Mar 10, 2026	36.75	39.00	36.50	38.00	38.00	320,394
Mar 9, 2026	38.00	39.00	36.00	36.75	36.75	921,012
Mar 6, 2026	39.00	40.00	38.00	38.00	38.00	247,309
Mar 5, 2026	39.00	39.50	38.33	39.00	39.00	68,425
Mar 4, 2026	38.75	40.00	38.00	39.00	39.00	448,651
Mar 3, 2026	39.50	40.00	38.00	38.50	38.50	765,497
Mar 2, 2026	41.25	41.00	39.00	39.75	39.75	360,670
Feb 27, 2026	40.00	41.50	39.56	41.25	41.25	1,071,865
Feb 26, 2026	37.50	40.50	36.50	40.00	40.00	2,431,483
Feb 25, 2026	35.25	36.00	34.50	35.25	35.25	140,882
Feb 24, 2026	35.25	36.00	34.55	36.00	36.00	111,087
Feb 23, 2026	35.25	36.00	34.50	35.25	35.25	50,913
Feb 20, 2026	36.25	36.20	34.50	35.25	35.25	522,986
Feb 19, 2026	36.00	37.00	35.50	36.25	36.25	80,711
Feb 18, 2026	36.50	36.50	34.67	36.00	36.00	1,184,576
Feb 17, 2026	37.25	38.00	36.00	36.50	36.50	102,578
Feb 16, 2026	37.25	38.00	36.50	37.25	37.25	59,725
Feb 13, 2026	36.50	38.00	36.00	37.25	37.25	231,151
Feb 12, 2026	37.75	38.00	36.50	36.50	36.50	444,883
Feb 11, 2026	38.50	39.00	37.50	37.75	37.75	371,423
Feb 10, 2026	38.50	38.54	38.20	38.50	38.50	137,873
Feb 9, 2026	38.50	39.00	38.00	38.50	38.50	262,889
Feb 6, 2026	39.25	39.50	37.50	39.00	39.00	568,050
Feb 5, 2026	38.75	40.00	38.50	39.00	39.00	313,378
Feb 4, 2026	39.75	40.50	39.00	39.25	39.25	665,902
Feb 3, 2026	39.50	41.50	39.00	39.75	39.75	1,459,731
Feb 2, 2026	37.50	40.50	37.00	39.50	39.50	893,375
Jan 30, 2026	38.00	39.00	37.00	38.00	38.00	98,951
Jan 29, 2026	38.00	39.00	37.00	38.00	38.00	107,035
Jan 28, 2026	39.50	40.00	37.00	38.00	38.00	542,446
Jan 27, 2026	37.00	40.00	36.00	39.00	39.00	1,337,016
Jan 26, 2026	37.00	38.00	36.00	37.00	37.00	25,745
Jan 23, 2026	36.25	38.00	36.00	37.50	37.50	469,512
Jan 22, 2026	34.50	37.00	34.00	36.25	36.25	273,560
Jan 21, 2026	34.50	35.00	34.00	34.50	34.50	30,476
Jan 20, 2026	35.50	36.00	34.00	34.50	34.50	218,939
Jan 19, 2026	36.75	37.00	35.25	35.50	35.50	361,416
Jan 16, 2026	36.75	37.00	36.75	36.75	36.75	148,083
Jan 15, 2026	36.75	37.00	36.70	36.75	36.75	673,123
Jan 14, 2026	36.50	38.00	36.00	36.75	36.75	254,316
Jan 13, 2026	34.50	38.00	34.00	36.50	36.50	1,848,817
Jan 12, 2026	34.00	35.00	34.00	34.50	34.50	213,261
Jan 9, 2026	34.00	35.00	33.00	34.00	34.00	97,127
Jan 8, 2026	34.00	34.28	33.39	34.00	34.00	81,294
Jan 7, 2026	34.00	35.00	33.39	34.00	34.00	53,950
Jan 6, 2026	34.00	35.00	33.35	34.00	34.00	386,901
Jan 5, 2026	33.75	35.00	33.00	33.00	33.00	480,207
Jan 2, 2026	34.00	34.99	33.00	33.75	33.75	339,307
Dec 31, 2025	33.50	34.89	33.00	34.00	34.00	110,641
Dec 30, 2025	33.50	34.00	33.00	33.50	33.50	79,941
Dec 29, 2025	33.50	34.00	33.00	33.50	33.50	110,260
Dec 24, 2025	33.50	34.00	33.00	33.50	33.50	24,711
Dec 23, 2025	33.50	34.00	33.00	33.50	33.50	82,916
Dec 22, 2025	33.50	34.00	32.00	33.50	33.50	422,281
Dec 19, 2025	33.50	34.08	33.00	33.50	33.50	396,069
Dec 18, 2025	33.25	34.50	33.00	33.50	33.50	373,361
Dec 17, 2025	33.25	34.00	32.98	33.25	33.25	168,215
Dec 16, 2025	34.25	34.50	32.00	33.25	33.25	521,377
Dec 15, 2025	35.50	36.00	34.00	34.25	34.25	237,934
Dec 12, 2025	35.75	36.20	35.00	35.50	35.50	383,606
Dec 11, 2025	34.50	37.50	31.00	35.75	35.75	1,673,766
Dec 10, 2025	30.75	35.00	30.00	34.00	34.00	3,939,357
Dec 9, 2025	26.25	27.00	26.00	26.50	26.50	426,620
Dec 8, 2025	26.50	27.00	26.00	26.00	26.00	221,987
Dec 5, 2025	26.50	27.00	26.23	27.00	27.00	68,794
Dec 4, 2025	26.50	28.00	26.00	26.50	26.50	203,273
Dec 3, 2025	27.50	28.00	26.90	27.00	27.00	165,563
Dec 2, 2025	27.50	28.00	27.00	27.50	27.50	19,900
Dec 1, 2025	27.50	28.00	27.00	28.00	28.00	105,142
Nov 28, 2025	27.75	28.00	27.00	28.00	28.00	146,530
Nov 27, 2025	27.50	28.00	27.50	27.75	27.75	17,926
Nov 26, 2025	27.50	28.00	27.30	28.00	28.00	57,638
Nov 25, 2025	27.75	28.50	27.00	27.50	27.50	216,188
Nov 24, 2025	27.75	28.50	27.00	27.75	27.75	41,673
Nov 21, 2025	28.50	28.50	27.00	28.50	28.50	192,903
Nov 20, 2025	28.50	28.70	28.16	28.50	28.50	25,935
Nov 19, 2025	27.75	28.50	27.50	28.50	28.50	77,566
Nov 18, 2025	28.25	28.50	27.11	27.75	27.75	221,278
Nov 17, 2025	28.50	28.55	28.22	28.50	28.50	173,681
Nov 14, 2025	29.50	29.50	28.21	28.50	28.50	212,091
Nov 13, 2025	29.25	29.89	29.00	29.50	29.50	201,022
Nov 12, 2025	29.75	30.00	28.30	29.25	29.25	545,730
Nov 11, 2025	30.50	31.00	29.21	29.75	29.75	660,130
Nov 10, 2025	31.75	32.50	30.12	30.50	30.50	851,284
Nov 7, 2025	32.25	33.00	32.00	33.00	33.00	1,316,105
Nov 6, 2025	32.25	32.25	32.17	32.25	32.25	154,923
Nov 5, 2025	32.25	32.25	32.00	32.25	32.25	979,293
Nov 4, 2025	32.25	32.50	32.00	32.25	32.25	585,442
Nov 3, 2025	32.25	32.50	32.00	32.00	32.00	304,271
Oct 31, 2025	33.25	33.50	32.00	32.25	32.25	1,653,138
Oct 30, 2025	34.25	35.00	33.00	33.25	33.25	252,862

Mobilize your Website

View Site in Mobile | Classic

Share by: