UK markets open in 5 hours 41 minutes

Monster Beverage Corporation (0K34.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
54.39-0.13 (-0.24%)
At close: 07:12PM BST
Time period:
16 Apr 2023 - 16 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
15 Apr 202455.1555.4354.1554.7054.705,721
12 Apr 202454.3654.6154.3254.5254.524,593
11 Apr 202454.7755.1154.5254.9554.955,059
10 Apr 202455.0055.3054.2954.4654.468,347
09 Apr 202455.6955.9955.4055.6755.67765,146
08 Apr 202455.8255.9155.7055.7455.744,887
05 Apr 202455.9256.8655.5755.8955.892,327
04 Apr 202456.2856.7656.1856.5456.548,816
03 Apr 202456.9057.0956.2856.2856.282,554
02 Apr 202457.7657.7656.9957.1057.107,682
28 Mar 202459.7759.9859.2759.5559.551,137
27 Mar 202459.7260.1359.2359.2759.271,917
26 Mar 202459.3059.5659.1959.2559.25635
25 Mar 202459.5959.8259.0059.2959.295,622
22 Mar 202459.7359.8859.4259.6759.673,910
21 Mar 202459.8360.5259.8360.1560.152,715
20 Mar 202460.8160.8159.9060.0860.082,714
19 Mar 202460.9460.9960.4560.7260.72727
18 Mar 202460.8861.2060.6760.9860.984,545
15 Mar 202459.8260.3659.5360.3460.344,167
14 Mar 202461.1061.1960.3060.3060.302,878
13 Mar 202459.8361.1859.8161.1061.108,339
12 Mar 202459.1359.5858.9559.5859.58956
11 Mar 202458.8759.4958.7859.2159.2113,044
08 Mar 202459.2059.6958.8959.5259.522,557
07 Mar 202458.3159.4558.3159.3659.36257,786
06 Mar 202458.0958.5657.5358.5058.504,410
05 Mar 202458.4658.5557.9558.2258.223,218
04 Mar 202458.7559.1558.4958.6258.624,580
01 Mar 202458.6059.1158.3658.7458.741,750
29 Feb 202458.4060.0358.1458.7458.749,512
28 Feb 202456.2256.2355.1456.1456.144,805
27 Feb 202455.5055.7455.3855.5655.56318
26 Feb 202455.2355.7555.1455.5555.55350,763
23 Feb 202455.0555.6755.0155.2655.263,591
22 Feb 202454.9255.2554.7955.2055.207,920
21 Feb 202455.6055.6254.9655.0055.002,981
20 Feb 202455.2855.6554.9655.2655.268,120
19 Feb 2024------
16 Feb 202456.1756.1754.9955.7455.749,237
15 Feb 202456.2356.3455.8056.3256.32565
14 Feb 202456.1356.6355.4755.4855.483,893
13 Feb 202456.0456.4455.5455.8155.815,511
12 Feb 202455.5855.9155.2955.9155.9118,833
09 Feb 202456.5756.5755.4355.5855.582,000
08 Feb 202456.3156.6156.0556.0556.052,036
07 Feb 202456.7356.9056.3556.7256.721,246
06 Feb 202455.2656.1555.1355.9655.965,588
05 Feb 202455.1355.2454.7855.2355.232,969
02 Feb 202455.9055.9055.2255.2355.233,058
01 Feb 202455.0155.9254.9055.9255.922,194
31 Jan 202455.3755.5255.0555.0555.05643
30 Jan 202455.5655.5855.0155.2755.273,521
29 Jan 202455.4255.8155.3455.5655.564,436
26 Jan 202455.1655.5255.0055.3355.331,620
25 Jan 202455.4055.4354.9155.0455.043,079
24 Jan 202455.4755.5255.0255.2455.241,692
23 Jan 202456.2456.3054.9055.6155.616,049
22 Jan 202457.2557.3056.2856.4356.434,850
19 Jan 202457.5357.5356.5657.0257.024,050
18 Jan 202457.0057.2056.7157.2057.20850
17 Jan 202457.2957.5356.3557.1957.193,263
16 Jan 202459.3559.4058.0658.0658.061,198
15 Jan 2024------
12 Jan 202459.1259.2858.8959.0059.00644
11 Jan 202458.9058.9058.2558.7558.75726
10 Jan 202458.7459.0958.3558.7658.7613,572
09 Jan 202457.6258.5457.5558.4658.46503,411
08 Jan 202457.5757.8557.5157.7957.79461
05 Jan 202457.7157.7957.3557.3557.3513,531
04 Jan 202457.4858.5057.4858.0458.0441,194
03 Jan 202458.5959.0357.5957.5957.5927,809
02 Jan 202457.8058.8157.5058.6858.686,662
29 Dec 202357.5157.7157.3657.6157.61761
28 Dec 202357.5157.5157.2657.3457.34723
27 Dec 202356.9257.0856.7857.0857.081,069
22 Dec 202355.3856.3055.3856.0956.0948,505
21 Dec 202354.7155.1154.5855.1055.101,589
20 Dec 202355.2855.5254.9955.0255.021,631
19 Dec 202355.3855.6755.1055.4155.411,256
18 Dec 202355.2555.4754.7655.3055.301,185
15 Dec 202355.8555.9754.9555.0155.012,731
14 Dec 202356.5556.6855.3755.4055.402,236
13 Dec 202355.9256.0455.8155.9655.961,731
12 Dec 202355.2655.8455.1655.4955.49415,704
11 Dec 202354.7255.0954.5355.0855.084,918
08 Dec 202354.1354.2953.7454.0354.031,492
07 Dec 202354.4754.5254.0054.3454.341,826
06 Dec 202354.3454.4553.5854.0954.092,579
05 Dec 202355.1755.1754.1254.2454.2459,805
04 Dec 202354.9755.5754.7455.0455.0417,509
01 Dec 202355.0955.4855.0155.2655.2633,512
30 Nov 202354.8454.8854.2154.7054.7025,282
29 Nov 202355.2155.4054.3954.7554.751,174
28 Nov 202354.7055.1854.7055.1755.171,175
27 Nov 202355.2255.2454.8554.9354.931,275
24 Nov 202355.1655.2855.0855.1055.10589
23 Nov 2023------
22 Nov 202355.3255.5754.8055.2855.28627,227
21 Nov 202354.9755.0654.6954.9654.961,143
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...