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!

Ft Us E M B Dec (MDEC) Share Price History

Time period:
to
Date Open High Low Close Volume
3rd Apr 2026 (Fri) 27.3025 27.3025 27.3025 27.3025 0
2nd Apr 2026 (Thu) 27.2975 27.3025 27.2975 27.3025 0
1st Apr 2026 (Wed) 27.1625 27.2975 27.1625 27.2975 0
31st Mar 2026 (Tue) 27.1475 27.1625 27.1475 27.1625 0
30th Mar 2026 (Mon) 27.1625 27.1625 27.1475 27.1475 0
27th Mar 2026 (Fri) 27.2625 27.2625 27.1625 27.1625 0
26th Mar 2026 (Thu) 27.2925 27.2925 27.2625 27.2625 0
25th Mar 2026 (Wed) 27.30 27.30 27.2925 27.2925 0
24th Mar 2026 (Tue) 27.36 27.39 27.36 27.30 361
23rd Mar 2026 (Mon) 28.67 28.67 28.67 28.67 511
20th Mar 2026 (Fri) 27.30 27.30 27.2825 27.2825 0
19th Mar 2026 (Thu) 27.3925 27.3925 27.3925 27.30 0
18th Mar 2026 (Wed) 27.4225 27.4225 27.3925 27.3925 0
17th Mar 2026 (Tue) 27.385 27.4225 27.385 27.4225 0
16th Mar 2026 (Mon) 27.3525 27.385 27.3525 27.385 0
13th Mar 2026 (Fri) 27.375 27.375 27.3525 27.3525 0
12th Mar 2026 (Thu) 27.44 27.44 27.375 27.375 0
11th Mar 2026 (Wed) 27.4625 27.4625 27.44 27.44 0
10th Mar 2026 (Tue) 27.4075 27.4625 27.4075 27.4625 0
9th Mar 2026 (Mon) 27.4375 27.4375 27.4075 27.4075 0
6th Mar 2026 (Fri) 27.4775 27.4775 27.4375 27.4375 0
5th Mar 2026 (Thu) 27.4875 27.4875 27.4775 27.4775 0
4th Mar 2026 (Wed) 27.4475 27.4875 27.4475 27.4875 0
3rd Mar 2026 (Tue) 27.435 27.4475 27.435 27.4475 0
2nd Mar 2026 (Mon) 27.435 27.435 27.435 27.435 398
27th Feb 2026 (Fri) 27.53 27.53 27.49 27.49 0
26th Feb 2026 (Thu) 27.6175 27.6175 27.53 27.53 0
25th Feb 2026 (Wed) 27.5775 27.6175 27.5775 27.6175 0
24th Feb 2026 (Tue) 27.5425 27.5775 27.5425 27.5775 0
23rd Feb 2026 (Mon) 27.585 27.585 27.5425 27.5425 0
20th Feb 2026 (Fri) 27.62 27.62 27.585 27.585 0
19th Feb 2026 (Thu) 27.62 27.62 27.62 27.62 133
18th Feb 2026 (Wed) 27.545 27.5925 27.545 27.5925 0
17th Feb 2026 (Tue) 27.5325 27.545 27.5325 27.545 0
16th Feb 2026 (Mon) 27.535 27.535 27.5325 27.5325 0
13th Feb 2026 (Fri) 27.5325 27.535 27.5325 27.535 0
12th Feb 2026 (Thu) 27.70 27.70 27.5325 27.5325 0
11th Feb 2026 (Wed) 27.70 27.70 27.70 27.70 242
10th Feb 2026 (Tue) 27.715 27.715 27.715 27.715 197
9th Feb 2026 (Mon) 27.5525 27.60 27.5525 27.60 0
6th Feb 2026 (Fri) 27.4875 27.5525 27.4875 27.5525 0
5th Feb 2026 (Thu) 27.5425 27.5425 27.4875 27.4875 0
FTSE 100 Latest
Value10,436.29
Change71.50