UK markets open in 7 hours 18 minutes
NIKKEI 225
40,913.65 +332.89 (+0.82%) HANG SENG
18,028.28 +49.71 (+0.28%) CRUDE OIL
83.94 +0.06 (+0.07%) GOLD FUTURES
2,369.40 0.00 (0.00%) DOW
39,308.00 -23.90 (-0.06%) Bitcoin GBP
45,150.81 -2,058.27 (-4.36%)
Visa Inc. (3V64D.XC)
Cboe UK - Cboe UK Real-time price. Currency in EUR
Add to watchlist
At close: 02:28PM BST
Time period:
05 Jul 2023 - 05 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Jul 2024 | 245.40 | 245.40 | 245.40 | 245.40 | 245.40 | - |
| 02 Jul 2024 | 245.40 | 245.40 | 245.40 | 245.40 | 245.40 | 4 |
| 01 Jul 2024 | 245.05 | 245.05 | 245.05 | 245.05 | 245.05 | 75 |
| 28 Jun 2024 | 251.70 | 251.70 | 251.70 | 251.70 | 251.70 | - |
| 27 Jun 2024 | 251.70 | 251.70 | 251.70 | 251.70 | 251.70 | 11 |
| 26 Jun 2024 | 259.70 | 259.70 | 259.70 | 259.70 | 259.70 | - |
| 25 Jun 2024 | 259.70 | 259.70 | 259.70 | 259.70 | 259.70 | - |
| 24 Jun 2024 | 259.70 | 259.70 | 259.70 | 259.70 | 259.70 | 24 |
| 21 Jun 2024 | 254.25 | 254.25 | 254.25 | 254.25 | 254.25 | - |
| 20 Jun 2024 | 254.25 | 254.25 | 254.25 | 254.25 | 254.25 | - |
| 19 Jun 2024 | 254.25 | 254.25 | 254.25 | 254.25 | 254.25 | - |
| 18 Jun 2024 | 254.25 | 254.25 | 254.25 | 254.25 | 254.25 | - |
| 17 Jun 2024 | 254.25 | 254.25 | 254.25 | 254.25 | 254.25 | - |
| 14 Jun 2024 | 254.25 | 254.25 | 254.25 | 254.25 | 254.25 | - |
| 13 Jun 2024 | 254.25 | 254.25 | 254.25 | 254.25 | 254.25 | - |
| 12 Jun 2024 | 254.25 | 254.25 | 254.25 | 254.25 | 254.25 | - |
| 11 Jun 2024 | 254.25 | 254.25 | 254.25 | 254.25 | 254.25 | - |
| 10 Jun 2024 | 254.25 | 254.25 | 254.25 | 254.25 | 254.25 | - |
| 07 Jun 2024 | 254.25 | 254.25 | 254.25 | 254.25 | 254.25 | 1 |
| 06 Jun 2024 | 248.00 | 248.00 | 248.00 | 248.00 | 248.00 | - |
| 05 Jun 2024 | 248.00 | 248.00 | 248.00 | 248.00 | 248.00 | - |
| 04 Jun 2024 | 248.00 | 248.00 | 248.00 | 248.00 | 248.00 | - |
| 03 Jun 2024 | 248.00 | 248.00 | 248.00 | 248.00 | 248.00 | - |
| 31 May 2024 | 250.05 | 250.05 | 248.00 | 248.00 | 248.00 | 145 |
| 30 May 2024 | 259.15 | 259.15 | 259.15 | 259.15 | 259.15 | - |
| 29 May 2024 | 259.15 | 259.15 | 259.15 | 259.15 | 259.15 | - |
| 28 May 2024 | 259.15 | 259.15 | 259.15 | 259.15 | 259.15 | - |
| 24 May 2024 | 259.15 | 259.15 | 259.15 | 259.15 | 259.15 | - |
| 23 May 2024 | 259.15 | 259.15 | 259.15 | 259.15 | 259.15 | - |
| 22 May 2024 | 259.15 | 259.15 | 259.15 | 259.15 | 259.15 | - |
| 21 May 2024 | 259.15 | 259.15 | 259.15 | 259.15 | 259.15 | - |
| 20 May 2024 | 259.15 | 259.15 | 259.15 | 259.15 | 259.15 | - |
| 17 May 2024 | 259.15 | 259.15 | 259.15 | 259.15 | 259.15 | - |
| 16 May 2024 | 259.15 | 259.15 | 259.15 | 259.15 | 259.15 | 35 |
| 16 May 2024 | 0.52 Dividend | |||||
| 15 May 2024 | 257.60 | 257.60 | 257.60 | 257.60 | 257.08 | - |
| 14 May 2024 | 257.60 | 257.60 | 257.60 | 257.60 | 257.08 | - |
| 13 May 2024 | 257.60 | 257.60 | 257.60 | 257.60 | 257.08 | - |
| 10 May 2024 | 257.60 | 257.60 | 257.60 | 257.60 | 257.08 | - |
| 09 May 2024 | 257.60 | 257.60 | 257.60 | 257.60 | 257.08 | - |
| 08 May 2024 | 257.60 | 257.60 | 257.60 | 257.60 | 257.08 | 101 |
| 07 May 2024 | 253.00 | 254.70 | 253.00 | 254.65 | 254.14 | 39 |
| 03 May 2024 | 252.85 | 252.85 | 252.85 | 252.85 | 252.34 | - |
| 02 May 2024 | 252.85 | 252.85 | 252.85 | 252.85 | 252.34 | - |
| 01 May 2024 | 252.85 | 252.85 | 252.85 | 252.85 | 252.34 | - |
| 30 Apr 2024 | 252.85 | 252.85 | 252.85 | 252.85 | 252.34 | - |
| 29 Apr 2024 | 252.85 | 252.85 | 252.85 | 252.85 | 252.34 | - |
| 26 Apr 2024 | 252.85 | 252.85 | 252.85 | 252.85 | 252.34 | - |
| 25 Apr 2024 | 255.65 | 256.15 | 252.85 | 252.85 | 252.34 | 67 |
| 24 Apr 2024 | 262.85 | 262.85 | 262.85 | 262.85 | 262.32 | 3 |
| 23 Apr 2024 | 256.25 | 256.25 | 256.25 | 256.25 | 255.73 | - |
| 22 Apr 2024 | 256.25 | 256.25 | 256.25 | 256.25 | 255.73 | - |
| 19 Apr 2024 | 256.25 | 256.25 | 256.25 | 256.25 | 255.73 | - |
| 18 Apr 2024 | 255.95 | 256.25 | 255.10 | 256.25 | 255.73 | 74 |
| 17 Apr 2024 | 256.30 | 256.55 | 256.30 | 256.55 | 256.03 | 18 |
| 16 Apr 2024 | 255.75 | 257.05 | 255.70 | 257.05 | 256.53 | 89 |
| 15 Apr 2024 | 254.35 | 254.35 | 254.35 | 254.35 | 253.84 | - |
| 12 Apr 2024 | 254.35 | 254.35 | 254.35 | 254.35 | 253.84 | - |
| 11 Apr 2024 | 254.35 | 254.35 | 254.35 | 254.35 | 253.84 | - |
| 10 Apr 2024 | 254.35 | 254.35 | 254.35 | 254.35 | 253.84 | - |
| 09 Apr 2024 | 254.35 | 254.35 | 254.35 | 254.35 | 253.84 | - |
| 08 Apr 2024 | 254.35 | 254.35 | 254.35 | 254.35 | 253.84 | - |
| 05 Apr 2024 | 254.00 | 254.35 | 254.00 | 254.35 | 253.84 | 71 |
| 04 Apr 2024 | 259.05 | 259.05 | 259.05 | 259.05 | 258.53 | - |
| 03 Apr 2024 | 259.05 | 259.05 | 259.05 | 259.05 | 258.53 | 1 |
| 02 Apr 2024 | 258.15 | 258.15 | 258.15 | 258.15 | 257.63 | 35 |
| 28 Mar 2024 | 258.85 | 258.85 | 258.85 | 258.85 | 258.33 | 18 |
| 27 Mar 2024 | 264.80 | 264.80 | 264.80 | 264.80 | 264.27 | - |
| 26 Mar 2024 | 264.80 | 264.80 | 264.80 | 264.80 | 264.27 | - |
| 25 Mar 2024 | 264.80 | 264.80 | 264.80 | 264.80 | 264.27 | - |
| 22 Mar 2024 | 264.80 | 264.80 | 264.80 | 264.80 | 264.27 | 33 |
| 21 Mar 2024 | 262.65 | 262.65 | 262.65 | 262.65 | 262.12 | - |
| 20 Mar 2024 | 262.65 | 262.65 | 262.65 | 262.65 | 262.12 | - |
| 19 Mar 2024 | 262.65 | 262.65 | 262.65 | 262.65 | 262.12 | - |
| 18 Mar 2024 | 262.65 | 262.65 | 262.65 | 262.65 | 262.12 | 2 |
| 15 Mar 2024 | 263.50 | 263.50 | 263.50 | 263.50 | 262.97 | - |
| 14 Mar 2024 | 263.50 | 263.50 | 263.50 | 263.50 | 262.97 | 31 |
| 13 Mar 2024 | 259.40 | 259.40 | 259.40 | 259.40 | 258.88 | - |
| 12 Mar 2024 | 259.40 | 259.40 | 259.40 | 259.40 | 258.88 | 60 |
| 11 Mar 2024 | 255.55 | 255.55 | 255.55 | 255.55 | 255.03 | 40 |
| 08 Mar 2024 | 256.25 | 256.25 | 254.80 | 254.80 | 254.29 | 44 |
| 07 Mar 2024 | 258.30 | 258.30 | 258.30 | 258.30 | 257.78 | - |
| 06 Mar 2024 | 258.10 | 258.30 | 258.10 | 258.30 | 257.78 | 6 |
| 05 Mar 2024 | 257.55 | 258.85 | 257.55 | 258.05 | 257.53 | 94 |
| 04 Mar 2024 | 261.95 | 261.95 | 259.80 | 259.80 | 259.28 | 74 |
| 01 Mar 2024 | 263.85 | 263.85 | 263.85 | 263.85 | 263.32 | - |
| 29 Feb 2024 | 263.85 | 263.85 | 263.85 | 263.85 | 263.32 | 25 |
| 28 Feb 2024 | 261.00 | 261.00 | 261.00 | 261.00 | 260.47 | - |
| 27 Feb 2024 | 261.50 | 261.50 | 261.00 | 261.00 | 260.47 | 74 |
| 26 Feb 2024 | 263.65 | 263.65 | 263.65 | 263.65 | 263.12 | - |
| 23 Feb 2024 | 263.65 | 263.65 | 263.65 | 263.65 | 263.12 | 26 |
| 22 Feb 2024 | 254.55 | 254.55 | 254.55 | 254.55 | 254.04 | - |
| 21 Feb 2024 | 254.55 | 254.55 | 254.55 | 254.55 | 254.04 | 42 |
| 20 Feb 2024 | 253.35 | 253.35 | 253.35 | 253.35 | 252.84 | 101 |
| 19 Feb 2024 | 258.80 | 258.80 | 258.80 | 258.80 | 258.28 | - |
| 16 Feb 2024 | 258.80 | 258.80 | 258.80 | 258.80 | 258.28 | - |
| 15 Feb 2024 | 258.80 | 258.80 | 258.80 | 258.80 | 258.28 | - |
| 14 Feb 2024 | 258.80 | 258.80 | 258.80 | 258.80 | 258.28 | 30 |
| 13 Feb 2024 | 256.10 | 256.10 | 256.10 | 256.10 | 255.58 | - |
| 12 Feb 2024 | 256.10 | 256.10 | 256.10 | 256.10 | 255.58 | 36 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.