M&T Bank Corporation (LON:0JW2)
London · Delayed Price · Currency is GBP · Price in USD 202.82
-2.39 (-1.16%)
At close: Mar 27, 2026
LON:0JW2 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 203.32 | 206.32 | 199.43 | 202.14 | 202.14 | -1.50% | 218 |
| Mar 26, 2026 | 205.38 | 205.59 | 204.83 | 205.21 | 205.21 | 0.28% | 10 |
| Mar 25, 2026 | 206.00 | 206.68 | 203.78 | 204.63 | 204.63 | 0.39% | 4 |
| Mar 24, 2026 | 199.55 | 205.42 | 197.48 | 203.84 | 203.83 | 1.04% | 13 |
| Mar 23, 2026 | 198.15 | 204.40 | 198.15 | 201.73 | 201.73 | 2.59% | 35 |
| Mar 20, 2026 | 192.01 | 200.15 | 192.01 | 196.63 | 196.63 | 0.58% | 5 |
| Mar 19, 2026 | 192.01 | 197.79 | 192.01 | 195.49 | 195.49 | -0.87% | 16 |
| Mar 18, 2026 | 198.93 | 201.78 | 197.20 | 197.20 | 197.20 | -1.58% | 14 |
| Mar 17, 2026 | 203.12 | 203.12 | 199.42 | 200.36 | 200.36 | 1.06% | 3 |
| Mar 16, 2026 | 191.61 | 200.59 | 191.61 | 198.26 | 198.26 | 0.18% | 20 |
| Mar 13, 2026 | 201.35 | 202.48 | 197.90 | 197.90 | 197.90 | -0.29% | 103 |
| Mar 12, 2026 | 200.77 | 201.13 | 197.00 | 198.48 | 198.48 | -1.94% | 5 |
| Mar 11, 2026 | 203.00 | 204.08 | 200.48 | 202.40 | 202.40 | -4.13% | 95 |
| Mar 10, 2026 | 201.38 | 211.85 | 201.38 | 211.12 | 211.12 | 2.49% | 7 |
| Mar 9, 2026 | 208.56 | 208.56 | 203.07 | 205.99 | 205.99 | -2.19% | 27 |
| Mar 6, 2026 | 209.39 | 211.92 | 205.52 | 210.60 | 210.60 | -2.30% | 179 |
| Mar 5, 2026 | 218.03 | 220.21 | 214.60 | 215.56 | 215.56 | -1.40% | 71 |
| Mar 4, 2026 | 217.90 | 221.76 | 216.18 | 218.61 | 218.61 | 0.02% | 16 |
| Mar 3, 2026 | 217.30 | 218.57 | 213.61 | 218.57 | 218.57 | -0.51% | 63 |
| Mar 2, 2026 | 214.40 | 220.54 | 212.03 | 219.69 | 219.69 | 1.66% | 188 |
| Feb 27, 2026 | 221.09 | 224.32 | 214.36 | 216.11 | 214.61 | -3.54% | 163 |
| Feb 26, 2026 | 224.22 | 228.04 | 222.21 | 224.05 | 222.49 | 0.74% | 8 |
| Feb 25, 2026 | 215.47 | 222.43 | 215.47 | 222.41 | 220.87 | 1.04% | 17 |
| Feb 24, 2026 | 220.13 | 222.08 | 218.02 | 220.13 | 218.60 | -0.84% | 133 |
| Feb 23, 2026 | 232.98 | 233.52 | 222.00 | 222.00 | 220.46 | -3.76% | 83 |
| Feb 20, 2026 | 231.85 | 231.85 | 225.22 | 230.68 | 229.08 | 1.35% | 93 |
| Feb 19, 2026 | 228.30 | 232.50 | 227.25 | 227.62 | 226.04 | -1.18% | 84 |
| Feb 18, 2026 | 228.30 | 231.70 | 228.30 | 230.33 | 228.73 | 0.62% | 4 |
| Feb 17, 2026 | 230.91 | 234.26 | 228.05 | 228.91 | 227.32 | -0.12% | 74 |
| Feb 13, 2026 | 233.48 | 233.48 | 225.99 | 229.19 | 227.60 | -0.89% | 48 |
| Feb 12, 2026 | 232.50 | 238.28 | 228.49 | 231.25 | 229.64 | -0.84% | 380 |
| Feb 11, 2026 | 238.28 | 238.28 | 233.22 | 233.22 | 231.60 | -0.31% | 35 |
| Feb 10, 2026 | 235.54 | 237.48 | 233.94 | 233.94 | 232.32 | -0.95% | 36 |
| Feb 9, 2026 | 236.35 | 240.86 | 233.94 | 236.19 | 234.55 | -0.97% | 60 |
| Feb 6, 2026 | 236.27 | 238.63 | 234.44 | 238.50 | 236.84 | 2.42% | 31 |
| Feb 5, 2026 | 227.12 | 233.14 | 227.12 | 232.87 | 231.25 | -0.32% | 17 |
| Feb 4, 2026 | 226.80 | 235.35 | 226.80 | 233.61 | 231.99 | 3.22% | 66 |
| Feb 3, 2026 | 227.79 | 229.71 | 223.76 | 226.32 | 224.75 | 0.58% | 103 |
| Feb 2, 2026 | 224.11 | 225.61 | 218.00 | 225.02 | 223.46 | 2.15% | 319 |
| Jan 30, 2026 | 220.00 | 224.11 | 219.22 | 220.28 | 218.75 | 0.19% | 113 |
| Jan 29, 2026 | 219.80 | 220.24 | 216.87 | 219.86 | 218.33 | 1.15% | 84 |
| Jan 28, 2026 | 219.13 | 220.94 | 212.75 | 217.35 | 215.84 | 0.64% | 16 |
| Jan 27, 2026 | 214.25 | 215.96 | 214.25 | 215.96 | 214.46 | 0.50% | 26 |
| Jan 26, 2026 | 213.00 | 216.20 | 213.00 | 214.88 | 213.39 | -0.04% | 129 |
| Jan 23, 2026 | 218.05 | 218.05 | 214.88 | 214.96 | 213.47 | -3.17% | 122 |
| Jan 22, 2026 | 220.81 | 222.00 | 219.49 | 222.00 | 220.46 | 1.20% | 123 |
| Jan 21, 2026 | 214.99 | 219.37 | 214.99 | 219.37 | 217.85 | 3.13% | 173 |
| Jan 20, 2026 | 209.29 | 213.01 | 209.29 | 212.71 | 211.23 | 0.68% | 46 |
| Jan 16, 2026 | 205.20 | 214.56 | 205.20 | 211.27 | 209.80 | -0.86% | 96 |
| Jan 15, 2026 | 211.05 | 213.11 | 211.05 | 213.11 | 211.63 | 2.53% | 63 |