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
10th Jul 2026 (Fri) 28.1575 28.1775 28.1575 28.1775 0
9th Jul 2026 (Thu) 28.105 28.1575 28.105 28.1575 0
8th Jul 2026 (Wed) 28.1325 28.1325 28.105 28.105 0
7th Jul 2026 (Tue) 28.1375 28.1375 28.1325 28.1325 0
6th Jul 2026 (Mon) 28.1275 28.1375 28.1275 28.1375 0
3rd Jul 2026 (Fri) 28.10 28.1275 28.10 28.1275 0
2nd Jul 2026 (Thu) 28.105 28.105 28.10 28.10 0
1st Jul 2026 (Wed) 28.08 28.105 28.08 28.105 0
30th Jun 2026 (Tue) 28.0375 28.08 28.0375 28.08 0
29th Jun 2026 (Mon) 28.015 28.0375 28.015 28.0375 0
26th Jun 2026 (Fri) 28.0275 28.0275 28.015 28.015 0
25th Jun 2026 (Thu) 28.045 28.045 28.0275 28.0275 0
24th Jun 2026 (Wed) 28.02 28.045 28.02 28.045 0
23rd Jun 2026 (Tue) 28.07 28.07 28.02 28.02 0
22nd Jun 2026 (Mon) 28.0775 28.0775 28.07 28.07 0
19th Jun 2026 (Fri) 28.125 28.125 28.0775 28.0775 0
18th Jun 2026 (Thu) 28.0875 28.125 28.0875 28.125 0
17th Jun 2026 (Wed) 28.095 28.095 28.0875 28.0875 0
16th Jun 2026 (Tue) 28.095 28.095 28.095 28.095 0
15th Jun 2026 (Mon) 28.0225 28.095 28.0225 28.095 0
12th Jun 2026 (Fri) 27.93 28.0225 27.93 28.0225 0
11th Jun 2026 (Thu) 27.96 27.96 27.93 27.93 0
10th Jun 2026 (Wed) 27.96 27.96 27.96 27.96 0
9th Jun 2026 (Tue) 28.02 28.02 27.96 27.96 0
8th Jun 2026 (Mon) 28.04 28.04 28.02 28.02 0
5th Jun 2026 (Fri) 28.07 28.07 28.04 28.04 0
4th Jun 2026 (Thu) 28.0675 28.07 28.0675 28.07 0
3rd Jun 2026 (Wed) 28.085 28.085 28.0675 28.0675 0
2nd Jun 2026 (Tue) 28.0675 28.085 28.0675 28.085 0
1st Jun 2026 (Mon) 28.06 28.0675 28.06 28.0675 0
29th May 2026 (Fri) 28.0575 28.06 28.0575 28.06 0
28th May 2026 (Thu) 28.0325 28.0575 28.0325 28.0575 0
27th May 2026 (Wed) 28.0375 28.0375 28.0325 28.0325 0
26th May 2026 (Tue) 28.0075 28.0375 28.0075 28.0375 0
25th May 2026 (Mon) 28.0075 28.0075 28.0075 28.0075 0
22nd May 2026 (Fri) 27.95 28.0075 27.95 28.0075 0
21st May 2026 (Thu) 27.965 27.965 27.95 27.95 0
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
FTSE 100 Latest
Value10,497.29
Change24.84