UK markets close in 2 hours 42 minutes

Monster Beverage Corporation (0K34.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
49.86-0.42 (-0.84%)
As of 09:00AM BST. Market open.
Time period:
16 Jul 2023 - 16 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
16 Jul 202449.8649.8649.8649.8649.864
15 Jul 202450.5550.6950.0550.1250.124,312
12 Jul 202450.5051.0750.5051.0651.067,973
11 Jul 202449.7450.7749.7050.4450.446,910
10 Jul 202449.8349.9049.2749.5449.544,710
09 Jul 202450.1950.1949.7249.9049.904,027
08 Jul 202449.5850.1549.4850.0150.015,040
05 Jul 202449.0149.5848.9849.4949.494,985
04 Jul 2024------
03 Jul 202449.2149.6249.0149.2749.2729,850
02 Jul 202450.1050.1049.1849.2249.2222,675
01 Jul 202450.0450.2249.5849.9449.9476,375
28 Jun 202450.4650.5750.0050.3050.3098,781
27 Jun 202450.4950.6750.2850.4750.473,685
26 Jun 202450.1450.8849.6050.4750.47264,743
25 Jun 202449.5950.3049.5149.9949.998,460
24 Jun 202448.9449.7548.9449.5649.565,681
21 Jun 202448.9049.5448.9049.4249.429,748
20 Jun 202448.5249.0748.3548.9048.903,492
19 Jun 2024------
18 Jun 202449.2249.2248.5648.5648.56585,041
17 Jun 202447.8349.1647.6649.1349.136,775
14 Jun 202448.3848.7747.8647.8647.864,349
13 Jun 202449.7949.9248.5748.8048.809,039
12 Jun 202451.2251.3649.3449.3549.3511,876
11 Jun 202450.9651.1650.3550.9150.915,616
10 Jun 202452.4152.5551.1351.4051.407,209
07 Jun 202452.2752.5252.0352.2452.246,998
06 Jun 202454.4354.4352.0052.0152.0126,598
05 Jun 202452.1952.4551.8252.3252.327,849
04 Jun 202452.0352.2651.6051.7251.725,587
03 Jun 202451.8052.0651.4051.5351.538,423
31 May 202451.3751.4750.8951.2651.266,454
30 May 202452.0652.3751.0751.2751.277,330
29 May 202451.6052.2951.4352.0652.066,697
28 May 202452.9352.9351.8952.0452.049,209
24 May 202453.0053.0252.6952.8952.896,424
23 May 202453.1053.1952.6352.7252.7229,697
22 May 202453.3853.4453.1253.1553.158,606
21 May 202453.7553.7553.1053.2353.239,225
20 May 202454.8954.8953.5353.5553.559,252
17 May 202453.9054.2253.8953.9353.931,887
16 May 202454.4254.4954.0754.1654.164,450
15 May 202454.4854.6954.1554.2154.21792,180
14 May 202454.6154.7253.9954.2854.289,829
13 May 202455.5855.7854.7554.7554.753,396
10 May 202455.2755.6855.0755.6155.612,006
09 May 202454.3255.3154.3255.0655.062,391
08 May 202455.2755.2754.2054.3854.384,330
07 May 202454.4954.5454.0854.3554.355,129
03 May 202454.4654.9053.2654.3854.382,124
02 May 202453.8754.0053.2653.6953.69632
01 May 202453.0353.6352.9153.6153.617,438
30 Apr 202454.0054.0953.6253.7653.762,037
29 Apr 202454.0054.0753.3453.9953.99430,583
26 Apr 202452.6153.5352.6153.5353.53427
25 Apr 202454.2454.2451.9953.0353.037,666
24 Apr 202453.2254.8153.1354.7354.7312,246
23 Apr 202453.4453.6553.2353.4953.492,250
22 Apr 202453.4153.6953.3153.6953.697,525
19 Apr 202453.4553.5752.7953.0053.004,268
18 Apr 202454.2554.3953.2253.2453.2468,687
17 Apr 202454.8355.1154.1254.1554.153,004
16 Apr 202454.2154.9754.0154.9354.932,487
15 Apr 202455.1555.4354.0654.4754.475,953
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...