Trending tickers: GameStop, Bitcoin, Saudi Aramco and Hipgnosis

The latest investor updates on stocks that are trending on Monday

Monster Beverage Corporation (0K34.L)

LSE - LSE Delayed price. Currency in USD

Add to watchlist

52.04

+0.78

(+1.52%)

As of 08:00AM BST. Market open.

Time period:

03 Jun 2023 - 03 Jun 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
03 Jun 2024	51.80	52.04	51.80	52.04	52.04	209
31 May 2024	51.37	51.47	50.89	51.26	51.26	6,454
30 May 2024	52.06	52.37	51.07	51.27	51.27	7,330
29 May 2024	51.60	52.29	51.43	52.06	52.06	6,697
28 May 2024	52.93	52.93	51.89	52.04	52.04	9,209
24 May 2024	53.00	53.02	52.69	52.89	52.89	6,424
23 May 2024	53.10	53.19	52.63	52.72	52.72	29,697
22 May 2024	53.38	53.44	53.12	53.15	53.15	8,606
21 May 2024	53.75	53.75	53.10	53.23	53.23	9,225
20 May 2024	54.89	54.89	53.53	53.55	53.55	9,252
17 May 2024	53.90	54.22	53.89	53.93	53.93	1,887
16 May 2024	54.42	54.49	54.07	54.16	54.16	4,450
15 May 2024	54.48	54.69	54.15	54.21	54.21	792,180
14 May 2024	54.61	54.72	53.99	54.28	54.28	9,829
13 May 2024	55.58	55.78	54.75	54.75	54.75	3,396
10 May 2024	55.27	55.68	55.07	55.61	55.61	2,006
09 May 2024	54.32	55.31	54.32	55.06	55.06	2,391
08 May 2024	55.27	55.27	54.20	54.38	54.38	4,330
07 May 2024	54.49	54.54	54.08	54.35	54.35	5,129
03 May 2024	54.46	54.90	53.26	54.38	54.38	2,124
02 May 2024	53.87	54.00	53.26	53.69	53.69	632
01 May 2024	53.03	53.63	52.91	53.61	53.61	7,438
30 Apr 2024	54.00	54.09	53.62	53.76	53.76	2,037
29 Apr 2024	54.00	54.07	53.34	53.99	53.99	430,583
26 Apr 2024	52.61	53.53	52.61	53.53	53.53	427
25 Apr 2024	54.24	54.24	51.99	53.03	53.03	7,666
24 Apr 2024	53.22	54.81	53.13	54.73	54.73	12,246
23 Apr 2024	53.44	53.65	53.23	53.49	53.49	2,250
22 Apr 2024	53.41	53.69	53.31	53.69	53.69	7,525
19 Apr 2024	53.45	53.57	52.79	53.00	53.00	4,268
18 Apr 2024	54.25	54.39	53.22	53.24	53.24	68,687
17 Apr 2024	54.83	55.11	54.12	54.15	54.15	3,004
16 Apr 2024	54.21	54.97	54.01	54.93	54.93	2,487
15 Apr 2024	55.15	55.43	54.06	54.47	54.47	5,953
12 Apr 2024	54.36	54.61	54.32	54.52	54.52	4,593
11 Apr 2024	54.77	55.11	54.52	54.95	54.95	5,059
10 Apr 2024	55.00	55.30	54.29	54.46	54.46	8,347
09 Apr 2024	55.69	55.99	55.40	55.67	55.67	765,146
08 Apr 2024	55.82	55.91	55.70	55.74	55.74	4,887
05 Apr 2024	55.92	56.86	55.57	55.89	55.89	2,327
04 Apr 2024	56.28	56.76	56.18	56.54	56.54	8,816
03 Apr 2024	56.90	57.09	56.28	56.28	56.28	2,554
02 Apr 2024	57.76	57.76	56.99	57.10	57.10	7,682
28 Mar 2024	59.77	59.98	59.27	59.55	59.55	1,137
27 Mar 2024	59.72	60.13	59.23	59.27	59.27	1,917
26 Mar 2024	59.30	59.56	59.19	59.25	59.25	635
25 Mar 2024	59.59	59.82	59.00	59.29	59.29	5,622
22 Mar 2024	59.73	59.88	59.42	59.67	59.67	3,910
21 Mar 2024	59.83	60.52	59.83	60.15	60.15	2,715
20 Mar 2024	60.81	60.81	59.90	60.08	60.08	2,714
19 Mar 2024	60.94	60.99	60.45	60.72	60.72	727
18 Mar 2024	60.88	61.20	60.67	60.98	60.98	4,545
15 Mar 2024	59.82	60.36	59.53	60.34	60.34	4,167
14 Mar 2024	61.10	61.19	60.30	60.30	60.30	2,878
13 Mar 2024	59.83	61.18	59.81	61.10	61.10	8,339
12 Mar 2024	59.13	59.58	58.95	59.58	59.58	956
11 Mar 2024	58.87	59.49	58.78	59.21	59.21	13,044
08 Mar 2024	59.20	59.69	58.89	59.52	59.52	2,557
07 Mar 2024	58.31	59.45	58.31	59.36	59.36	257,786
06 Mar 2024	58.09	58.56	57.53	58.50	58.50	4,410
05 Mar 2024	58.46	58.55	57.95	58.22	58.22	3,218
04 Mar 2024	58.75	59.15	58.49	58.62	58.62	4,580
01 Mar 2024	58.60	59.11	58.36	58.74	58.74	1,750
29 Feb 2024	58.40	60.03	58.14	58.74	58.74	9,512
28 Feb 2024	56.22	56.23	55.14	56.14	56.14	4,805
27 Feb 2024	55.50	55.74	55.38	55.56	55.56	318
26 Feb 2024	55.23	55.75	55.14	55.55	55.55	350,763
23 Feb 2024	55.05	55.67	55.01	55.26	55.26	3,591
22 Feb 2024	54.92	55.25	54.79	55.20	55.20	7,920
21 Feb 2024	55.60	55.62	54.96	55.00	55.00	2,981
20 Feb 2024	55.28	55.65	54.96	55.26	55.26	8,120
19 Feb 2024	-	-	-	-	-	-
16 Feb 2024	56.17	56.17	54.99	55.74	55.74	9,237
15 Feb 2024	56.23	56.34	55.80	56.32	56.32	565
14 Feb 2024	56.13	56.63	55.47	55.48	55.48	3,893
13 Feb 2024	56.04	56.44	55.54	55.81	55.81	5,511
12 Feb 2024	55.58	55.91	55.29	55.91	55.91	18,833
09 Feb 2024	56.57	56.57	55.43	55.58	55.58	2,000
08 Feb 2024	56.31	56.61	56.05	56.05	56.05	2,036
07 Feb 2024	56.73	56.90	56.35	56.72	56.72	1,246
06 Feb 2024	55.26	56.15	55.13	55.96	55.96	5,588
05 Feb 2024	55.13	55.24	54.78	55.23	55.23	2,969
02 Feb 2024	55.90	55.90	55.22	55.23	55.23	3,058
01 Feb 2024	55.01	55.92	54.90	55.92	55.92	2,194
31 Jan 2024	55.37	55.52	55.05	55.05	55.05	643
30 Jan 2024	55.56	55.58	55.01	55.27	55.27	3,521
29 Jan 2024	55.42	55.81	55.34	55.56	55.56	4,436
26 Jan 2024	55.16	55.52	55.00	55.33	55.33	1,620
25 Jan 2024	55.40	55.43	54.91	55.04	55.04	3,079
24 Jan 2024	55.47	55.52	55.02	55.24	55.24	1,692
23 Jan 2024	56.24	56.30	54.90	55.61	55.61	6,049
22 Jan 2024	57.25	57.30	56.28	56.43	56.43	4,850
19 Jan 2024	57.53	57.53	56.56	57.02	57.02	4,050
18 Jan 2024	57.00	57.20	56.71	57.20	57.20	850
17 Jan 2024	57.29	57.53	56.35	57.19	57.19	3,263
16 Jan 2024	59.35	59.40	58.06	58.06	58.06	1,198
15 Jan 2024	-	-	-	-	-	-
12 Jan 2024	59.12	59.28	58.89	59.00	59.00	644
11 Jan 2024	58.90	58.90	58.25	58.75	58.75	726
10 Jan 2024	58.74	59.09	58.35	58.76	58.76	13,572
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1008,285.06+9.68(+0.12%)

FTSE 25020,895.57+165.45(+0.80%)

AIM808.33+2.54(+0.32%)

GBP/EUR1.1735-0.0007(-0.06%)

GBP/USD1.2729-0.0009(-0.07%)

Bitcoin GBP54,272.79+1,113.38(+2.09%)

Trending tickers: GameStop, Bitcoin, Saudi Aramco and Hipgnosis

Monster Beverage Corporation (0K34.L)

FTSE 100
8,285.06
+9.68(+0.12%)

FTSE 250
20,895.57
+165.45(+0.80%)

AIM
808.33
+2.54(+0.32%)

GBP/EUR
1.1735
-0.0007(-0.06%)

GBP/USD
1.2729
-0.0009(-0.07%)

Bitcoin GBP
54,272.79
+1,113.38(+2.09%)