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!

Mercedes Ord (0NXX) Share Price History

Time period:
to
Date Open High Low Close Volume
27th Jun 2025 (Fri) 48.6525 50.655 48.16 50.605 617,258
26th Jun 2025 (Thu) 48.955 48.955 48.055 48.295 678,083
25th Jun 2025 (Wed) 49.44 49.44 48.8875 48.8875 610,512
24th Jun 2025 (Tue) 49.435 49.8925 48.915 49.51 2,262,216
23rd Jun 2025 (Mon) 48.3475 48.495 47.85 48.46 951,575
20th Jun 2025 (Fri) 48.625 49.0275 48.11 48.7775 2,806,903
19th Jun 2025 (Thu) 48.4875 48.745 47.97 48.48 654,636
18th Jun 2025 (Wed) 49.3325 49.335 48.5525 49.0525 585,187
17th Jun 2025 (Tue) 50.19 50.215 49.5775 49.5775 2,665,565
16th Jun 2025 (Mon) 50.875 50.875 50.26 50.5125 845,446
13th Jun 2025 (Fri) 50.655 50.905 50.10 50.625 350,743
12th Jun 2025 (Thu) 51.325 51.68 50.79 51.68 164,662
11th Jun 2025 (Wed) 52.855 52.855 51.955 51.955 161,973
10th Jun 2025 (Tue) 52.185 52.405 51.575 52.295 815,798
9th Jun 2025 (Mon) 51.25 51.56 50.69 51.56 960,819
6th Jun 2025 (Fri) 51.145 51.54 50.60 51.54 1,592,074
5th Jun 2025 (Thu) 51.635 51.955 51.10 51.40 452,053
4th Jun 2025 (Wed) 51.805 51.87 51.175 51.44 359,994
3rd Jun 2025 (Tue) 51.155 51.745 50.61 51.745 464,581
2nd Jun 2025 (Mon) 51.84 51.84 50.93 51.19 429,697
30th May 2025 (Fri) 52.725 53.115 52.19 52.86 478,804
29th May 2025 (Thu) 53.71 53.74 52.765 52.765 525,259
28th May 2025 (Wed) 51.675 52.93 51.13 52.93 4,335,613
27th May 2025 (Tue) 51.525 51.965 50.95 51.69 2,258,089
26th May 2025 (Mon) 51.43 51.43 51.43 51.43 1,840,903
23rd May 2025 (Fri) 52.50 52.775 50.09 50.595 546,579
22nd May 2025 (Thu) 52.885 52.885 52.34 52.425 1,325,940
21st May 2025 (Wed) 53.03 53.13 52.42 53.13 4,142,108
20th May 2025 (Tue) 52.615 53.32 52.07 53.32 1,077,252
19th May 2025 (Mon) 52.60 52.77 51.99 52.64 175,734
16th May 2025 (Fri) 53.355 53.355 52.44 52.44 4,031,482
15th May 2025 (Thu) 53.49 53.80 52.94 53.28 4,869,975
14th May 2025 (Wed) 53.905 53.91 53.07 53.63 1,981,963
13th May 2025 (Tue) 53.19 53.845 52.63 53.845 1,729,651
12th May 2025 (Mon) 52.10 54.38 51.56 52.75 10,140,115
9th May 2025 (Fri) 51.245 51.91 50.73 51.07 477,496
8th May 2025 (Thu) 50.3625 50.79 49.855 50.79 2,593,300
7th May 2025 (Wed) 54.24 54.68 53.68 53.805 1,002,058
6th May 2025 (Tue) 54.355 54.425 53.22 54.155 1,441,524
5th May 2025 (Mon) 53.26 53.26 53.26 53.26 406,704
2nd May 2025 (Fri) 53.47 53.55 52.42 53.39 5,228,705
1st May 2025 (Thu) 52.515 52.515 52.515 52.515 0
30th Apr 2025 (Wed) 52.925 54.335 52.255 52.515 1,180,605
FTSE 100 Latest
Value8,808.87
Change9.96