Middlefield Canadian Income PCC - Middlefield Canadian Income - GBP PC - MCT.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	138.51	138	138	139.5	135.35	89,561
September 25, 2025	139	138.5	138.5	139	138	121,998
September 24, 2025	138.15	138	136.61	139	136.26	177,743
September 23, 2025	135	139	137.6	139	135	13,661
September 22, 2025	138.4	139	137.6	139	135	70,613
September 19, 2025	137.52	136	134.63	139	136	115,571
September 18, 2025	137.71	136.75	135.38	139	135	229,891
September 17, 2025	134.5	136	134.63	138.5	134.5	116,030
September 16, 2025	135.2	138	136.61	138	135.2	113,965
September 15, 2025	134	136	134.63	137	133.5	190,676
September 12, 2025	137	136.5	135.13	137	134.62	129,946
September 11, 2025	137	134.5	133.15	137	134.35	342,047
September 10, 2025	133.84	135.5	134.14	136.37	133	154,692
September 09, 2025	135	134.75	133.4	135.51	134.39	110,795
September 08, 2025	133	134.75	133.4	137	133	78,093
September 05, 2025	137	135	135	137	133.49	126,614
September 04, 2025	136.5	135.25	135.25	136.5	133.56	108,218
September 03, 2025	132.5	135.25	135.25	136.5	132.5	86,998
September 02, 2025	132	134.75	134.75	135.5	132	123,648
September 01, 2025	132.64	135.5	135.5	135.84	132.64	49,404
August 29, 2025	135.5	134.5	134.5	135.68	132.56	87,545
August 28, 2025	134.94	134.25	134.25	135.5	132.5	64,150
August 27, 2025	134.44	134.5	134.5	136	130.5	162,246
August 26, 2025	134.02	134.25	134.25	135	131.5	41,841
August 22, 2025	131.5	133.75	133.75	135	131.5	356,388
August 21, 2025	135	134.25	134.25	135	132.51	55,992
August 20, 2025	136	136	136	136	132.51	80,906
August 19, 2025	134.6	134.5	134.5	134.6	132.51	71,929
August 18, 2025	134.5	135	135	135	132.88	114,591
August 15, 2025	130.5	132	132	135	130.5	31,217
August 14, 2025	134.67	133.75	133.75	135	130.5	76,750
August 13, 2025	132.6	134	134	135.7	131.5	323,323
August 12, 2025	136.5	135	135	136.5	132	52,427
August 11, 2025	136.5	132.5	132.5	136.5	132.5	55,551
August 08, 2025	134.58	134	134	135	132.97	40,138
August 07, 2025	134.52	136	136	136.5	132.44	80,164
August 06, 2025	132.89	138	138	138	132.77	51,712
August 05, 2025	132.52	134	134	134.76	131.5	145,788
August 04, 2025	132.36	134	134	136	132.13	221,935
August 01, 2025	134.56	134.5	134.5	136	131	141,565
July 31, 2025	136.14	135.25	135.25	137	133.23	96,267
July 30, 2025	137	135.5	135.5	137	132	191,955
July 29, 2025	132	136	136	137	132	570,513
July 28, 2025	137	135	135	137	132	134,878
July 25, 2025	132.5	133	133	135	132	171,253
July 24, 2025	133	132.75	132.75	134	130	38,647
July 23, 2025	131.84	132.5	132.5	134.5	131.06	55,552
July 22, 2025	127	133.5	133.5	134.5	127	182,361
July 21, 2025	132.5	133.5	133.5	135	132.5	116,060
July 18, 2025	134.5	130	130	134.5	130	151,205
July 17, 2025	134.5	133.5	133.5	134.5	131.07	93,469
July 16, 2025	132	133.25	133.25	133.5	132	43,809
July 15, 2025	128.7	131.25	131.25	134.5	128.7	151,005
July 14, 2025	131.6	131.25	131.25	132.5	127.9	296,190
July 11, 2025	128	131	131	132.5	128	78,628
July 10, 2025	130	132	132	132.13	127.41	95,642
July 09, 2025	132.55	131.5	130.13	132.6	128.5	44,784
July 08, 2025	133	130	128.64	134	128.5	79,508
July 07, 2025	132.95	134.5	133.09	134.5	130.83	127,526
July 04, 2025	133.5	132	132	134	129.88	109,531

Middlefield Canadian Income PCC - Middlefield Canadian Income - GBP PC (MCT.L) LSE