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
8th Jul 2025 (Tue) 24.51894 24.51894 24.51894 24.51894 16,029
7th Jul 2025 (Mon) 24.51894 24.51894 24.51894 24.51894 880
4th Jul 2025 (Fri) 24.64717 24.64717 24.64717 24.64717 0
3rd Jul 2025 (Thu) 24.64717 24.64717 24.64717 24.64717 2,267
2nd Jul 2025 (Wed) 20.88188 20.88188 20.88188 20.88188 1,797
1st Jul 2025 (Tue) 20.88188 20.88188 20.88188 20.88188 1,461
30th Jun 2025 (Mon) 20.88188 20.88188 20.88188 20.88188 26,644
27th Jun 2025 (Fri) 20.88188 20.88188 20.88188 20.88188 1,503
26th Jun 2025 (Thu) 20.49291 20.49291 20.49291 20.49291 2,274
25th Jun 2025 (Wed) 19.02272 19.02272 19.02272 19.02272 6,142
24th Jun 2025 (Tue) 19.02272 19.02272 19.02272 19.02272 733
23rd Jun 2025 (Mon) 19.02272 19.02272 19.02272 19.02272 2,078
20th Jun 2025 (Fri) 19.02272 19.02272 19.02272 19.02272 575
19th Jun 2025 (Thu) 18.93776 18.93776 18.93776 18.93776 0
18th Jun 2025 (Wed) 18.31628 18.31628 18.31628 18.31628 409
17th Jun 2025 (Tue) 17.40553 17.40553 17.40553 17.40553 1,823
16th Jun 2025 (Mon) 17.40553 17.40553 17.40553 17.40553 1,187
13th Jun 2025 (Fri) 17.40553 17.40553 17.40553 17.40553 3,530
12th Jun 2025 (Thu) 17.84284 17.84284 17.84284 17.84284 2,513
11th Jun 2025 (Wed) 17.62277 17.62277 17.62277 17.62277 1,944
10th Jun 2025 (Tue) 17.62277 17.62277 17.62277 17.62277 1,404
9th Jun 2025 (Mon) 17.40547 17.40547 17.40547 17.40547 992
6th Jun 2025 (Fri) 17.40328 17.40328 17.40328 17.40328 3,299
5th Jun 2025 (Thu) 17.40328 17.40328 17.40328 17.40328 11,296
4th Jun 2025 (Wed) 16.87582 16.87582 16.87582 16.87582 775
3rd Jun 2025 (Tue) 16.87582 16.87582 16.87582 16.87582 1,006
2nd Jun 2025 (Mon) 16.07727 16.07727 16.07727 16.07727 1,595
30th May 2025 (Fri) 16.28265 16.28265 16.28265 16.28265 1,765
29th May 2025 (Thu) 15.4033 15.4033 15.4033 15.4033 1,026
28th May 2025 (Wed) 15.4033 15.4033 15.4033 15.4033 2,457
27th May 2025 (Tue) 15.4033 15.4033 15.4033 15.4033 4,084
26th May 2025 (Mon) 15.6164 15.6164 15.6164 15.6164 0
23rd May 2025 (Fri) 15.6164 15.6164 15.6164 15.6164 615
22nd May 2025 (Thu) 16.10838 16.10838 16.10838 16.10838 907
21st May 2025 (Wed) 16.10838 16.10838 16.10838 16.10838 7,136
20th May 2025 (Tue) 16.23907 16.23907 16.23907 16.23907 12,768
19th May 2025 (Mon) 15.18263 15.18263 15.18263 15.18263 772
16th May 2025 (Fri) 16.48606 16.48606 16.48606 16.48606 271
15th May 2025 (Thu) 16.48606 16.48606 16.48606 16.48606 2,917
14th May 2025 (Wed) 16.08387 16.08387 16.08387 16.08387 4,610
13th May 2025 (Tue) 16.08387 16.08387 16.08387 16.08387 803
12th May 2025 (Mon) 16.27483 16.27483 16.27483 16.27483 3,078
9th May 2025 (Fri) 14.23065 14.23065 14.23065 14.23065 12,973
FTSE 100 Latest
Value8,877.37
Change23.19