Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Magnite Ord (0A99) Share Price History

Time period:
to
Date Open High Low Close Volume
14th Mar 2025 (Fri) 12.70205 12.70205 12.70205 12.70205 0
13th Mar 2025 (Thu) 12.70205 12.70205 12.70205 12.70205 8,155
12th Mar 2025 (Wed) 12.70205 12.70205 12.70205 12.70205 2,379
11th Mar 2025 (Tue) 12.70205 12.70205 12.70205 12.70205 517
10th Mar 2025 (Mon) 14.43989 14.43989 14.43989 14.43989 1,589
7th Mar 2025 (Fri) 14.43989 14.43989 14.43989 14.43989 1,587
6th Mar 2025 (Thu) 14.43989 14.43989 14.43989 14.43989 2,157
5th Mar 2025 (Wed) 14.43989 14.43989 14.43989 14.43989 1,430
4th Mar 2025 (Tue) 14.18462 14.18462 14.18462 14.18462 2,176
3rd Mar 2025 (Mon) 19.23948 19.23948 19.23948 19.23948 2,169
28th Feb 2025 (Fri) 19.23948 19.23948 19.23948 19.23948 2,155
27th Feb 2025 (Thu) 19.23948 19.23948 19.23948 19.23948 5,193
26th Feb 2025 (Wed) 19.23948 19.23948 19.23948 19.23948 960
25th Feb 2025 (Tue) 19.23948 19.23948 19.23948 19.23948 627
24th Feb 2025 (Mon) 19.23948 19.23948 19.23948 19.23948 2,431
21st Feb 2025 (Fri) 19.23948 19.23948 19.23948 19.23948 552
20th Feb 2025 (Thu) 19.23948 19.23948 19.23948 19.23948 2,772
19th Feb 2025 (Wed) 19.23948 19.23948 19.23948 19.23948 2,084
18th Feb 2025 (Tue) 19.23948 19.23948 19.23948 19.23948 6,951
17th Feb 2025 (Mon) 19.45891 19.45891 19.45891 19.45891 0
14th Feb 2025 (Fri) 19.45891 19.45891 19.45891 19.45891 865
13th Feb 2025 (Thu) 19.71 19.71 19.71 19.71 16,378
12th Feb 2025 (Wed) 19.71 19.71 19.71 19.71 9,509
11th Feb 2025 (Tue) 19.20831 19.20831 19.20831 19.20831 5,370
10th Feb 2025 (Mon) 19.20831 19.20831 19.20831 19.20831 16,639
7th Feb 2025 (Fri) 19.20831 19.20831 19.20831 19.20831 25,543
6th Feb 2025 (Thu) 19.20831 19.20831 19.20831 19.20831 5,888
5th Feb 2025 (Wed) 17.40667 17.40667 17.40667 17.40667 670
4th Feb 2025 (Tue) 17.44407 17.44407 17.44407 17.44407 1,247
3rd Feb 2025 (Mon) 17.73321 17.73321 17.73321 17.73321 1,028
31st Jan 2025 (Fri) 17.73321 17.73321 17.73321 17.73321 2,805
30th Jan 2025 (Thu) 16.82895 16.82895 16.82895 16.82895 418
29th Jan 2025 (Wed) 16.82895 16.82895 16.82895 16.82895 2,236
28th Jan 2025 (Tue) 16.82895 16.82895 16.82895 16.82895 3,082
27th Jan 2025 (Mon) 16.82895 16.82895 16.82895 16.82895 2,028
24th Jan 2025 (Fri) 16.82895 16.82895 16.82895 16.82895 6,550
23rd Jan 2025 (Thu) 16.82895 16.82895 16.82895 16.82895 6,541
22nd Jan 2025 (Wed) 15.5512 15.5512 15.5512 15.5512 3,370
21st Jan 2025 (Tue) 15.5512 15.5512 15.5512 15.5512 1,697
20th Jan 2025 (Mon) 15.5512 15.5512 15.5512 15.5512 0
17th Jan 2025 (Fri) 15.56669 15.56669 15.56669 15.56669 1,026
16th Jan 2025 (Thu) 16.23181 16.23181 16.23181 16.23181 4,393
15th Jan 2025 (Wed) 16.23181 16.23181 16.23181 16.23181 1,460
14th Jan 2025 (Tue) 15.87734 15.87734 15.87734 15.87734 818
FTSE 100 Latest
Value8,604.89
Change62.33