UK markets close in 7 hours 5 minutes

Mastercard Incorporated (0R2Z.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
344.860.00 (0.00%)
As of 07:11PM BST. Market open.
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 2024466.28467.85460.38361.00361.007,454
23 Apr 2024457.66462.77457.62361.00361.002,113
22 Apr 2024457.14460.45455.17361.00361.002,589
19 Apr 2024458.67459.97452.59361.00361.002,995
18 Apr 2024461.00461.66454.50361.00361.002,351
17 Apr 2024462.88463.72458.08361.00361.003,056
16 Apr 2024460.00463.25459.12361.00361.003,535
15 Apr 2024465.92471.24459.25361.00361.004,445
12 Apr 2024468.37469.53462.08361.00361.004,500
11 Apr 2024469.10469.90464.17361.00361.002,914
10 Apr 2024470.22474.37468.64361.00361.001,607
09 Apr 2024477.97479.21467.62361.00361.002,291
08 Apr 2024476.40478.88474.14361.00361.002,444
08 Apr 20240.66 Dividend
05 Apr 2024473.32479.20471.93361.00360.343,468
04 Apr 2024478.00481.87476.91361.00360.343,138
03 Apr 2024479.10483.01479.02361.00360.34377,321
02 Apr 2024478.51480.04476.66361.00360.34348,202
28 Mar 2024478.20481.77476.82361.00360.344,621
27 Mar 2024479.77482.15474.83361.00360.3441,277
26 Mar 2024477.95480.00472.20361.00360.345,290
25 Mar 2024482.10482.74474.60361.00360.34301,664
22 Mar 2024489.52489.52481.70361.00360.344,362
21 Mar 2024489.00490.00483.34361.00360.348,562
20 Mar 2024484.61489.94483.60361.00360.342,998
19 Mar 2024479.18482.72479.04361.00360.342,111
18 Mar 2024477.82480.88476.55361.00360.345,289
15 Mar 2024477.60479.48473.04361.00360.34402,808
14 Mar 2024477.00481.85475.61361.00360.3447,625
13 Mar 2024474.23476.18472.76361.00360.341,811
12 Mar 2024470.58473.76468.64361.00360.342,103
11 Mar 2024469.00469.85464.74361.00360.345,156
08 Mar 2024467.57471.18467.06361.00360.349,682
07 Mar 2024472.03473.26465.89361.00360.341,957
06 Mar 2024466.75473.62466.75361.00360.343,014
05 Mar 2024467.58469.61466.16361.00360.341,820
04 Mar 2024475.25477.26465.85361.00360.342,588
01 Mar 2024475.24477.49473.56361.00360.343,755
29 Feb 2024480.00480.00472.14361.00360.342,109
28 Feb 2024474.75478.82473.46361.00360.34141,926
27 Feb 2024474.51474.88469.88361.00360.342,806
26 Feb 2024473.02475.11472.32361.00360.342,541
23 Feb 2024471.82475.05471.82361.00360.341,138
22 Feb 2024462.42471.45462.42361.00360.343,019
21 Feb 2024453.95457.66452.50361.00360.342,331
20 Feb 2024465.00465.99451.66361.00360.349,401
19 Feb 2024361.00361.00361.00361.00360.34-
16 Feb 2024471.28474.17469.35361.00360.34306,201
15 Feb 2024465.83471.37464.78361.00360.346,954
14 Feb 2024461.97463.83459.51361.00360.347,138
13 Feb 2024456.55461.77455.55361.00360.341,528
12 Feb 2024458.70459.29455.97361.00360.343,233
09 Feb 2024457.55458.89456.36361.00360.341,351
08 Feb 2024460.67461.08457.43361.00360.341,788
07 Feb 2024461.21462.17459.58361.00360.345,974
06 Feb 2024456.07459.01455.36361.00360.342,300
05 Feb 2024459.51461.46455.55361.00360.342,981
02 Feb 2024463.14463.87458.31361.00360.342,332
01 Feb 2024455.05460.33454.00361.00360.343,792
31 Jan 2024446.89462.40445.00361.00360.344,050
30 Jan 2024440.55445.18439.54361.00360.341,534
29 Jan 2024439.89439.89434.51361.00360.341,528
26 Jan 2024436.80439.89430.20361.00360.3439,900
25 Jan 2024435.71438.51434.01361.00360.345,566
24 Jan 2024438.76440.81435.61361.00360.34142,702
23 Jan 2024439.75440.49438.03361.00360.34343,641
22 Jan 2024439.52440.95432.55361.00360.34117,308
19 Jan 2024430.56435.85429.25361.00360.34290,511
18 Jan 2024426.30431.00426.17361.00360.342,848
17 Jan 2024428.30430.37425.00361.00360.341,609
16 Jan 2024427.49429.73426.23361.00360.3450,373
15 Jan 2024361.00361.00361.00361.00360.3427
12 Jan 2024426.72431.11426.72361.00360.34248,932
11 Jan 2024430.50431.30425.61361.00360.341,329
10 Jan 2024423.95427.23423.95361.00360.34982
09 Jan 2024419.96423.20417.00361.00360.341,271
08 Jan 2024420.50420.99416.90361.00360.341,191
08 Jan 20240.66 Dividend
05 Jan 2024420.49422.36417.17361.00359.681,062
04 Jan 2024418.50423.13418.50361.00359.68693,229
03 Jan 2024421.20421.60417.51361.00359.682,960
02 Jan 2024423.41424.83419.77361.00359.682,791
29 Dec 2023427.48428.38424.29361.00359.68486
28 Dec 2023424.50428.15423.57361.00359.681,586
27 Dec 2023423.80424.71422.91361.00359.681,460
22 Dec 2023423.44427.24422.68361.00359.6815,260
21 Dec 2023419.50423.49419.50361.00359.68192,464
20 Dec 2023425.47427.59423.95361.00359.68118,549
19 Dec 2023424.05426.65422.30361.00359.683,786
18 Dec 2023420.00424.17418.57361.00359.68161,114
15 Dec 2023413.00419.23411.31361.00359.684,582
14 Dec 2023424.68425.12416.04361.00359.6828,249
13 Dec 2023421.69422.01419.22361.00359.683,063
12 Dec 2023417.30419.03415.00361.00359.682,617
11 Dec 2023412.42416.21412.28361.00359.682,165
08 Dec 2023412.22413.78409.65361.00359.682,334
07 Dec 2023408.99413.58408.99361.00359.682,195
06 Dec 2023411.64413.48407.52361.00359.682,738
05 Dec 2023408.06408.06404.57361.00359.684,219
04 Dec 2023413.51414.98408.09361.00359.682,884
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...