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
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
4th Feb 2026 (Wed) 27.57 27.57 27.5425 27.5425 0
3rd Feb 2026 (Tue) 27.6075 27.6075 27.57 27.57 0
2nd Feb 2026 (Mon) 27.5675 27.6075 27.5675 27.6075 0
30th Jan 2026 (Fri) 27.55 27.5675 27.55 27.5675 0
29th Jan 2026 (Thu) 27.59 27.59 27.55 27.55 0
28th Jan 2026 (Wed) 27.5875 27.59 27.5875 27.59 0
27th Jan 2026 (Tue) 27.565 27.5875 27.565 27.5875 0
26th Jan 2026 (Mon) 27.545 27.565 27.545 27.565 0
23rd Jan 2026 (Fri) 27.54 27.545 27.54 27.545 0
22nd Jan 2026 (Thu) 27.5025 27.54 27.5025 27.54 0
21st Jan 2026 (Wed) 27.495 27.5025 27.495 27.5025 0
20th Jan 2026 (Tue) 27.505 27.505 27.495 27.495 0
19th Jan 2026 (Mon) 27.5575 27.5575 27.505 27.505 0
16th Jan 2026 (Fri) 27.575 27.575 27.5575 27.5575 0
15th Jan 2026 (Thu) 27.53 27.575 27.53 27.575 0
14th Jan 2026 (Wed) 27.55 27.55 27.53 27.53 0
13th Jan 2026 (Tue) 27.5475 27.55 27.5475 27.55 0
12th Jan 2026 (Mon) 27.5575 27.5575 27.5475 27.5475 0
9th Jan 2026 (Fri) 27.5275 27.5575 27.5275 27.5575 0
8th Jan 2026 (Thu) 27.545 27.545 27.5275 27.5275 0
7th Jan 2026 (Wed) 27.5325 27.545 27.5325 27.545 0
6th Jan 2026 (Tue) 27.4925 27.5325 27.4925 27.5325 0
5th Jan 2026 (Mon) 27.4575 27.4925 27.4575 27.4925 0
2nd Jan 2026 (Fri) 27.4825 27.4825 27.4575 27.4575 0
1st Jan 2026 (Thu) 27.4825 27.4825 27.4825 27.4825 0
31st Dec 2025 (Wed) 27.505 27.505 27.4825 27.4825 0
30th Dec 2025 (Tue) 27.475 27.505 27.475 27.505 0
29th Dec 2025 (Mon) 27.4675 27.475 27.4675 27.475 0
26th Dec 2025 (Fri) 27.4675 27.4675 27.4675 27.4675 0
25th Dec 2025 (Thu) 27.4675 27.4675 27.4675 27.4675 0
24th Dec 2025 (Wed) 27.465 27.4675 27.465 27.4675 0
23rd Dec 2025 (Tue) 27.4875 27.4875 27.465 27.465 0
22nd Dec 2025 (Mon) 27.4875 27.4875 27.4875 27.4875 0
FTSE 100 Latest
Value10,333.98
Change-35.77