UK markets close in 7 hours 12 minutes

Match Group, Inc. (0JZ7.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
73.62+0.13 (+0.17%)
As of 07:08PM BST. Market open.
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
22 Apr 202432.2932.6231.9032.2432.247,505
19 Apr 202431.5232.4231.9832.1332.131,637
18 Apr 202431.7532.8331.4232.3332.334,860
17 Apr 202432.0132.3431.7432.2232.221,665
16 Apr 202432.5032.3031.6732.0132.016,947
15 Apr 202432.8532.9532.3132.3132.313,937
12 Apr 202434.0133.5532.7632.7932.792,825
11 Apr 202433.4933.8733.2033.8333.832,113
10 Apr 202435.6034.5433.5333.6033.60741
09 Apr 202434.3135.7434.1935.2835.289,315
08 Apr 202434.2534.3033.5634.0834.083,865
05 Apr 202433.8534.0433.3633.8033.803,921
04 Apr 202436.0336.0234.4734.6934.698,688
03 Apr 202435.4435.8434.9835.7635.762,720
02 Apr 202436.2935.6635.1935.3835.384,441
28 Mar 202435.5736.9636.0836.4836.485,572
27 Mar 202435.6636.1435.4035.5035.505,791
26 Mar 202435.3235.9835.3935.6135.612,136
25 Mar 202435.6435.9335.1135.4035.401,819
22 Mar 202435.3136.2335.7135.8335.835,514
21 Mar 202435.5336.2935.4835.9035.901,832
20 Mar 202435.3535.8734.9735.5535.552,282
19 Mar 202435.3735.4934.8835.3935.391,954
18 Mar 202433.5635.0833.5735.0135.017,137
15 Mar 202433.1333.5533.0733.2433.24717
14 Mar 202433.7834.0132.3433.3733.3710,464
13 Mar 202433.7133.9033.1333.2833.283,318
12 Mar 202434.7534.0133.0333.0433.045,557
11 Mar 202434.5534.5933.8334.2934.292,003
08 Mar 202434.1734.7134.0734.0734.073,968
07 Mar 202433.6534.4233.8234.2234.222,100
06 Mar 202435.1335.0733.8133.8133.814,400
05 Mar 202435.2135.1134.3435.0035.004,068
04 Mar 202435.7435.9134.8835.0735.076,963
01 Mar 202436.4436.3635.3835.9035.904,504
29 Feb 202436.0136.4035.6036.2636.263,268
28 Feb 202436.7936.7936.0136.7036.702,862
27 Feb 202436.7737.5336.7537.5337.53932
26 Feb 202437.1237.5036.5836.8236.823,733
23 Feb 202436.1137.0236.2236.6936.691,154
22 Feb 202436.9536.7935.5035.9335.933,671
21 Feb 202435.9236.5235.9536.2636.262,729
20 Feb 202437.5437.1936.3936.3936.392,850
19 Feb 202437.4637.4637.4637.4637.46-
16 Feb 202437.7037.7336.8437.7337.733,575
15 Feb 202436.4037.6336.5437.5137.515,386
14 Feb 202435.8436.5436.0136.1936.191,367
13 Feb 202437.0836.4135.4435.5935.5911,953
12 Feb 202435.5737.4335.4037.3637.368,632
09 Feb 202434.7235.8935.0335.5635.562,602
08 Feb 202434.8035.0534.6535.0535.051,750
07 Feb 202436.1036.1734.9435.0735.076,456
06 Feb 202435.7136.3935.6936.1036.103,902
05 Feb 202437.5637.3435.8035.8035.805,129
02 Feb 202438.6238.3737.2437.2637.267,872
01 Feb 202438.5838.8537.4438.3938.394,855
31 Jan 202437.8339.1836.9039.0539.056,600
30 Jan 202438.4338.2937.6037.7637.763,593
29 Jan 202438.1538.5037.4138.1838.187,392
26 Jan 202437.9238.1437.5437.8637.862,741
25 Jan 202436.8638.5136.5638.2838.2812,131
24 Jan 202436.9237.3736.7736.8736.873,733
23 Jan 202436.3237.0936.1236.1536.151,180
22 Jan 202435.9437.0436.0036.1236.1213,500
19 Jan 202436.6336.6135.6936.0836.081,686
18 Jan 202435.8536.3235.7236.0936.092,756
17 Jan 202436.1336.1935.5335.5535.552,829
16 Jan 202437.3036.8036.2836.3836.386,044
15 Jan 202436.8536.8536.8536.8536.85-
12 Jan 202437.5038.2637.2637.3237.323,904
11 Jan 202439.4238.8736.9037.6537.6517,394
10 Jan 202439.6339.4238.5339.2539.258,204
09 Jan 202441.4543.0038.6538.9138.9188,045
08 Jan 202436.5437.6636.3437.6637.664,588
05 Jan 202436.5037.0636.0736.9236.923,983
04 Jan 202436.0136.4235.6536.2836.281,683
03 Jan 202436.1935.9534.9035.5935.592,622
02 Jan 202436.5436.6735.4936.4736.474,390
29 Dec 202336.4736.7036.1536.5836.582,207
28 Dec 202335.7036.7535.7236.7436.745,039
27 Dec 202334.7035.6035.4035.6035.603,318
22 Dec 202335.1035.4735.0435.1035.10140,876
21 Dec 202334.7535.0334.1235.0335.031,751
20 Dec 202334.7535.3834.7435.2235.223,827
19 Dec 202334.8135.3034.2534.7134.715,461
18 Dec 202334.7534.3533.5634.3334.3311,458
15 Dec 202334.8834.6733.9234.1234.123,941
14 Dec 202333.5835.0034.1334.3834.389,742
13 Dec 202332.0533.2831.9732.8432.843,560
12 Dec 202332.5532.7831.7531.9931.996,353
11 Dec 202332.1632.4632.0932.4032.403,261
08 Dec 202332.4532.5831.7532.1232.122,362
07 Dec 202332.6832.9932.2432.5232.522,166
06 Dec 202332.9633.4732.5232.8432.847,613
05 Dec 202332.9032.6932.0732.3232.323,712
04 Dec 202333.4033.6432.8832.8832.888,031
01 Dec 202332.3833.2231.9432.9732.974,928
30 Nov 202332.6332.7831.9231.9931.994,284
29 Nov 202332.4733.6532.3932.7132.714,033
28 Nov 202331.6832.3231.3232.2032.2015,002
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...