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!

Munters Group O (0RPO) Share Price History

Time period:
to
Date Open High Low Close Volume
10th Jul 2025 (Thu) 133.90 137.70 118.15 123.25 47,116
9th Jul 2025 (Wed) 134.05 134.05 130.70 134.05 49,759
8th Jul 2025 (Tue) 131.75 133.60 128.50 133.60 47,152
7th Jul 2025 (Mon) 133.30 133.30 130.00 133.30 163,290
4th Jul 2025 (Fri) 135.75 135.75 132.40 133.70 474,379
3rd Jul 2025 (Thu) 135.85 137.80 132.50 137.80 6,330
2nd Jul 2025 (Wed) 134.45 136.60 131.10 134.65 20,030
1st Jul 2025 (Tue) 133.40 134.75 130.10 134.75 45,886
30th Jun 2025 (Mon) 142.05 142.05 137.80 137.80 37,431
27th Jun 2025 (Fri) 140.50 144.50 137.00 142.45 26,633
26th Jun 2025 (Thu) 137.10 137.10 133.20 133.20 64,166
25th Jun 2025 (Wed) 131.05 136.10 127.80 136.10 31,839
24th Jun 2025 (Tue) 130.55 134.25 127.30 130.45 84,227
23rd Jun 2025 (Mon) 126.85 126.85 123.70 126.85 25,818
20th Jun 2025 (Fri) 128.50 128.50 128.50 128.50 0
19th Jun 2025 (Thu) 128.50 128.50 125.30 128.50 13,184
18th Jun 2025 (Wed) 131.05 131.05 127.80 129.10 7,880
17th Jun 2025 (Tue) 131.75 131.75 128.50 131.75 38,274
16th Jun 2025 (Mon) 131.45 133.30 128.20 133.30 10,191
13th Jun 2025 (Fri) 131.75 131.75 128.50 131.45 3,523
12th Jun 2025 (Thu) 133.00 134.95 129.70 134.95 15,149
11th Jun 2025 (Wed) 134.05 136.00 130.70 136.00 24,116
10th Jun 2025 (Tue) 137.10 137.10 133.70 134.55 30,787
9th Jun 2025 (Mon) 135.65 138.65 132.30 136.60 14,553
6th Jun 2025 (Fri) 133.30 133.30 133.30 133.30 0
5th Jun 2025 (Thu) 135.05 137.20 131.70 133.30 251,888
4th Jun 2025 (Wed) 129.20 134.85 126.00 134.65 18,994
3rd Jun 2025 (Tue) 131.55 131.55 127.85 127.85 33,876
2nd Jun 2025 (Mon) 125.50 129.30 122.40 129.30 27,853
30th May 2025 (Fri) 133.20 133.20 128.50 128.50 1,514,624
29th May 2025 (Thu) 130.45 130.45 130.45 130.45 0
28th May 2025 (Wed) 132.00 137.30 128.70 130.45 11,635
27th May 2025 (Tue) 128.80 132.30 125.60 130.45 654,219
26th May 2025 (Mon) 129.05 129.05 129.05 129.05 66,041
23rd May 2025 (Fri) 128.80 131.05 123.55 125.20 6,983
22nd May 2025 (Thu) 128.70 130.35 125.50 128.40 62,776
21st May 2025 (Wed) 135.15 135.15 131.80 133.20 12,222
20th May 2025 (Tue) 136.90 136.90 133.50 136.70 47,576
19th May 2025 (Mon) 134.85 136.80 131.50 136.80 54,414
16th May 2025 (Fri) 139.35 139.35 135.90 137.70 31,664
15th May 2025 (Thu) 139.45 139.55 136.00 139.45 12,900
14th May 2025 (Wed) 142.95 143.25 139.40 141.30 922,163
13th May 2025 (Tue) 141.80 143.55 138.30 143.55 40,198
12th May 2025 (Mon) 136.90 144.60 133.50 142.55 75,427
FTSE 100 Latest
Value8,932.90
Change-42.76