1. Share Prices

  2. Made Tech Group PLC (MTEC)

33.75p+0.00 (+0.00%)06 Aug 2025, 15:55
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Made Tech Group PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Aug 5, 202533.50p35.00p33.00p33.75p342,296
Aug 4, 202534.00p35.00p32.96p34.00p350,173
Aug 1, 202534.00p33.65p33.55p34.00p54,278
Jul 31, 202533.00p35.00p32.00p34.00p294,729
Jul 30, 202534.50p35.00p32.00p33.00p545,420
Jul 29, 202534.50p35.00p34.00p34.00p115,109
Jul 28, 202534.50p35.00p34.31p34.50p41,475
Jul 25, 202534.50p35.00p34.00p34.50p13,888
Jul 24, 202534.50p34.89p34.00p34.00p24,951
Jul 23, 202535.25p36.00p34.00p34.50p114,802
Jul 22, 202536.00p36.00p34.50p35.25p40,026
Jul 21, 202537.00p37.00p35.00p36.00p12,345
Jul 18, 202536.25p37.00p35.00p36.00p82,462
Jul 17, 202535.25p37.00p34.50p35.00p183,633
Jul 16, 202537.50p38.00p34.50p35.25p606,317
Jul 15, 202537.50p38.00p37.00p37.50p67,376
Jul 14, 202538.25p39.30p37.00p37.50p374,471
Jul 11, 202536.00p39.00p36.00p38.50p904,826
Jul 10, 202535.00p37.00p35.33p36.00p394,620
Jul 9, 202536.25p37.00p34.00p36.20p641,366
Jul 8, 202536.25p37.00p35.50p36.25p167,842
Jul 7, 202536.25p36.60p35.64p36.25p32,218
Jul 4, 202536.00p36.70p35.50p36.25p267,253
Jul 3, 202538.00p38.50p35.50p36.00p409,947
Jul 2, 202537.75p38.50p35.55p38.00p967,279
Jul 1, 202537.50p38.50p37.00p37.75p436,691
Jun 30, 202537.00p38.00p36.50p37.50p1,003,545
Jun 27, 202536.50p38.27p36.00p37.00p1,522,080
Jun 26, 202533.00p37.00p33.00p36.00p2,032,063
Jun 24, 202530.50p30.67p30.00p30.50p15,865
Jun 23, 202530.50p31.00p30.00p30.50p46,440
Jun 20, 202530.50p30.74p30.05p30.50p80,550
Jun 19, 202530.50p31.00p30.16p30.50p158,302
Jun 18, 202531.00p31.40p30.50p31.00p681,791
Jun 17, 202530.50p31.40p30.50p31.00p239,342
Jun 16, 202530.50p30.95p30.42p30.50p149,318
Jun 13, 202530.50p31.00p30.00p30.50p240,415
Jun 12, 202530.50p30.80p30.30p30.50p125,181
Jun 11, 202530.50p31.00p30.30p31.00p94,303
Jun 10, 202531.00p30.89p30.00p30.50p268,224
Jun 9, 202531.00p31.50p30.50p31.00p177,188
Jun 6, 202531.00p31.40p30.86p31.00p44,286
Jun 5, 202530.50p31.50p30.00p31.00p78,937
Jun 4, 202530.50p31.00p30.00p30.50p75,821
Jun 3, 202530.50p30.34p30.34p30.50p5,015
Jun 2, 202530.75p32.00p30.25p30.50p508,519
May 30, 202530.25p31.00p29.70p30.75p231,235
May 29, 202528.00p31.00p27.50p30.00p786,897
May 28, 202527.75p28.50p28.33p28.00p13,567
May 27, 202528.00p28.50p27.13p27.75p162,182
12345
Showing 1 to 50 of 250

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
07 Aug 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Hiscox LTD1,379.009.44
Fresnillo PLC1,655.008.88
Vistry Group PLC616.004.44
Diageo PLC1,983.504.18
Dowlais Group PLC70.653.82
Harbour Energy PLC204.203.39

Fallers

CompanyPrice% Chg
Metro Bank Holdings PLC112.40-10.22
4Imprint Group PLC3,265.00-9.68
Coca-Cola Europacific Partners PLC6,710.00-9.20
Tp Icap Group PLC282.00-8.14
Coca-Cola Hbc AG3,652.00-6.88
Glencore PLC284.75-5.41
Risers/fallers data from previous trading day. Today's data available from 8:15am.