Close
Company Search
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 May 2025 (Thu) 12.29291 12.29291 12.29291 12.29291 10,256
7th May 2025 (Wed) 12.29291 12.29291 12.29291 12.29291 878
6th May 2025 (Tue) 12.01641 12.01641 12.01641 12.01641 3,313
5th May 2025 (Mon) 12.01641 12.01641 12.01641 12.01641 4,768
2nd May 2025 (Fri) 12.01641 12.01641 12.01641 12.01641 2,353
1st May 2025 (Thu) 12.05113 12.05113 12.05113 12.05113 1,475
30th Apr 2025 (Wed) 12.20441 12.20441 12.20441 12.20441 1,523
29th Apr 2025 (Tue) 12.20441 12.20441 12.20441 12.20441 811
28th Apr 2025 (Mon) 12.20441 12.20441 12.20441 12.20441 1,359
25th Apr 2025 (Fri) 12.20441 12.20441 12.20441 12.20441 218
24th Apr 2025 (Thu) 12.01823 12.01823 12.01823 12.01823 2,750
23rd Apr 2025 (Wed) 12.01823 12.01823 12.01823 12.01823 5,942
22nd Apr 2025 (Tue) 11.27772 11.27772 11.27772 11.27772 3,762
21st Apr 2025 (Mon) 9.909596 9.909596 9.909596 9.909596 0
18th Apr 2025 (Fri) 9.909596 9.909596 9.909596 9.909596 0
17th Apr 2025 (Thu) 9.909596 9.909596 9.909596 9.909596 21,768
16th Apr 2025 (Wed) 9.909596 9.909596 9.909596 9.909596 726
15th Apr 2025 (Tue) 9.909596 9.909596 9.909596 9.909596 3,144
14th Apr 2025 (Mon) 9.383738 9.383738 9.383738 9.383738 711
11th Apr 2025 (Fri) 9.383738 9.383738 9.383738 9.383738 973
10th Apr 2025 (Thu) 9.885331 9.885331 9.885331 9.885331 8,785
9th Apr 2025 (Wed) 9.063572 9.063572 9.063572 9.063572 4,624
8th Apr 2025 (Tue) 9.324123 9.324123 9.324123 9.324123 2,685
7th Apr 2025 (Mon) 11.69948 11.69948 11.69948 11.69948 2,694
4th Apr 2025 (Fri) 11.69948 11.69948 11.69948 11.69948 3,232
3rd Apr 2025 (Thu) 11.69948 11.69948 11.69948 11.69948 4,383
2nd Apr 2025 (Wed) 11.69948 11.69948 11.69948 11.69948 861
1st Apr 2025 (Tue) 11.69948 11.69948 11.69948 11.69948 13,886
31st Mar 2025 (Mon) 11.69948 11.69948 11.69948 11.69948 2,298
28th Mar 2025 (Fri) 11.69948 11.69948 11.69948 11.69948 6,127
27th Mar 2025 (Thu) 12.70205 12.70205 12.70205 12.70205 2,405
26th Mar 2025 (Wed) 12.70205 12.70205 12.70205 12.70205 1,806
25th Mar 2025 (Tue) 12.70205 12.70205 12.70205 12.70205 212
24th Mar 2025 (Mon) 12.70205 12.70205 12.70205 12.70205 1,810
21st Mar 2025 (Fri) 12.70205 12.70205 12.70205 12.70205 500
20th Mar 2025 (Thu) 12.70205 12.70205 12.70205 12.70205 47
19th Mar 2025 (Wed) 12.70205 12.70205 12.70205 12.70205 1,146
18th Mar 2025 (Tue) 12.70205 12.70205 12.70205 12.70205 1,913
17th Mar 2025 (Mon) 12.70205 12.70205 12.70205 12.70205 1,662
14th Mar 2025 (Fri) 12.70205 12.70205 12.70205 12.70205 380
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
FTSE 100 Latest
Value8,531.61
Change0.00