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
20th May 2026 (Wed) 27.9175 27.965 27.9175 27.965 0
19th May 2026 (Tue) 27.935 27.935 27.9175 27.9175 0
18th May 2026 (Mon) 27.95 27.95 27.935 27.935 0
15th May 2026 (Fri) 27.9825 27.9825 27.95 27.95 0
14th May 2026 (Thu) 27.9375 27.9825 27.9375 27.9825 0
13th May 2026 (Wed) 27.9025 27.9375 27.9025 27.9375 0
12th May 2026 (Tue) 27.945 27.945 27.9025 27.9025 0
11th May 2026 (Mon) 27.9325 27.945 27.9325 27.945 0
8th May 2026 (Fri) 27.915 27.9325 27.915 27.9325 0
7th May 2026 (Thu) 27.915 27.915 27.915 27.915 0
6th May 2026 (Wed) 27.835 27.835 27.81 27.915 458
5th May 2026 (Tue) 26.46 26.46 26.46 26.46 379
4th May 2026 (Mon) 27.855 27.855 27.855 27.855 0
1st May 2026 (Fri) 27.7925 27.855 27.7925 27.855 0
30th Apr 2026 (Thu) 27.7725 27.7925 27.7725 27.7925 0
29th Apr 2026 (Wed) 27.7625 27.7725 27.7625 27.7725 0
28th Apr 2026 (Tue) 27.79 27.79 27.7625 27.7625 0
27th Apr 2026 (Mon) 27.77 27.79 27.77 27.79 0
24th Apr 2026 (Fri) 27.7725 27.7725 27.77 27.77 0
23rd Apr 2026 (Thu) 27.7575 27.7725 27.7575 27.7725 0
22nd Apr 2026 (Wed) 27.735 27.7575 27.735 27.7575 0
21st Apr 2026 (Tue) 27.74 27.74 27.735 27.735 0
20th Apr 2026 (Mon) 27.7575 27.7575 27.74 27.74 0
17th Apr 2026 (Fri) 27.685 27.7575 27.685 27.7575 0
16th Apr 2026 (Thu) 27.6675 27.685 27.6675 27.685 0
15th Apr 2026 (Wed) 27.63 27.6675 27.63 27.6675 0
14th Apr 2026 (Tue) 27.525 27.63 27.525 27.63 0
13th Apr 2026 (Mon) 27.5425 27.5425 27.525 27.525 0
10th Apr 2026 (Fri) 27.4875 27.5425 27.4875 27.5425 0
9th Apr 2026 (Thu) 27.48 27.4875 27.48 27.4875 0
8th Apr 2026 (Wed) 27.665 27.695 27.665 27.48 389
7th Apr 2026 (Tue) 28.60 28.60 28.60 28.60 389
6th Apr 2026 (Mon) 27.3025 27.3025 27.3025 27.3025 0
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
FTSE 100 Latest
Value10,443.47
Change11.13