M&T Bank Corporation (LON:0JW2)
London · Delayed Price · Currency is GBP · Price in USD 251.90
-1.60 (-0.63%)
Aug 12, 2026, 2:49 PM GMT
LON:0JW2 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 253.50 | 253.50 | 252.50 | 253.49 | 253.49 | 1.32% | 202 |
| Aug 10, 2026 | 252.41 | 252.41 | 246.26 | 250.18 | 250.18 | -0.23% | 107 |
| Aug 7, 2026 | 253.59 | 253.59 | 246.13 | 250.77 | 250.77 | 0.34% | 985 |
| Aug 6, 2026 | 254.42 | 254.42 | 249.92 | 249.92 | 249.92 | -0.93% | 49 |
| Aug 5, 2026 | 259.80 | 259.80 | 250.81 | 252.27 | 252.27 | -0.72% | 32 |
| Aug 4, 2026 | 249.00 | 254.46 | 249.00 | 254.10 | 254.10 | 2.43% | 114 |
| Aug 3, 2026 | 246.25 | 250.00 | 246.25 | 248.06 | 248.06 | 0.38% | 14 |
| Jul 31, 2026 | 246.96 | 250.41 | 245.68 | 247.13 | 247.13 | -0.78% | 25 |
| Jul 30, 2026 | 254.99 | 254.99 | 246.81 | 249.07 | 249.07 | -1.07% | 28 |
| Jul 29, 2026 | 251.40 | 253.04 | 246.29 | 251.76 | 251.76 | 0.02% | 27 |
| Jul 28, 2026 | 245.80 | 252.41 | 245.80 | 251.72 | 251.72 | 1.84% | 66 |
| Jul 27, 2026 | 247.86 | 258.42 | 247.18 | 247.18 | 247.18 | -0.66% | 170 |
| Jul 24, 2026 | 244.00 | 250.96 | 244.00 | 248.81 | 248.81 | 1.81% | 16 |
| Jul 23, 2026 | 250.82 | 250.82 | 238.78 | 244.38 | 244.38 | -2.21% | 225 |
| Jul 22, 2026 | 249.00 | 250.00 | 247.76 | 249.91 | 249.91 | 0.72% | 65 |
| Jul 21, 2026 | 248.06 | 251.00 | 246.77 | 248.12 | 248.12 | -0.25% | 12 |
| Jul 20, 2026 | 249.24 | 252.27 | 241.08 | 248.74 | 248.74 | -0.39% | 56 |
| Jul 17, 2026 | 250.32 | 255.00 | 249.41 | 249.72 | 249.72 | -1.38% | 64 |
| Jul 16, 2026 | 252.37 | 254.26 | 248.45 | 253.20 | 253.20 | 2.30% | 198 |
| Jul 15, 2026 | 248.00 | 252.00 | 240.74 | 247.52 | 247.52 | 2.24% | 740 |
| Jul 14, 2026 | 243.90 | 246.08 | 238.53 | 242.09 | 242.09 | -0.53% | 142 |
| Jul 13, 2026 | 243.90 | 244.25 | 241.56 | 243.38 | 243.38 | 1.03% | 833 |
| Jul 10, 2026 | 239.12 | 241.80 | 233.94 | 240.91 | 240.91 | 0.97% | 18 |
| Jul 9, 2026 | 233.92 | 238.68 | 233.92 | 238.60 | 238.60 | 2.11% | 6 |
| Jul 8, 2026 | 245.00 | 245.00 | 232.85 | 233.68 | 233.68 | -2.95% | 69 |
| Jul 7, 2026 | 240.49 | 242.00 | 239.01 | 240.77 | 240.77 | 0.20% | 6 |
| Jul 6, 2026 | 238.88 | 240.74 | 235.39 | 240.30 | 240.30 | 0.99% | 11 |
| Jul 2, 2026 | 244.05 | 244.05 | 237.93 | 237.93 | 237.93 | -1.62% | 37 |
| Jul 1, 2026 | 240.00 | 242.95 | 234.92 | 241.85 | 241.85 | 1.61% | 407 |
| Jun 30, 2026 | 236.10 | 240.00 | 236.10 | 238.01 | 238.01 | 0.23% | 17 |
| Jun 29, 2026 | 237.00 | 239.26 | 230.13 | 237.46 | 237.46 | 0.36% | 86 |
| Jun 26, 2026 | 238.00 | 238.00 | 235.46 | 236.61 | 236.61 | 0.47% | 40 |
| Jun 25, 2026 | 232.14 | 237.72 | 232.14 | 235.50 | 235.50 | 0.78% | 4 |
| Jun 24, 2026 | 232.00 | 233.76 | 229.51 | 233.67 | 233.67 | 1.62% | 8 |
| Jun 23, 2026 | 229.50 | 230.09 | 227.69 | 229.94 | 229.94 | 0.82% | 204 |
| Jun 22, 2026 | 228.48 | 229.97 | 224.10 | 228.06 | 228.06 | 1.03% | 112 |
| Jun 18, 2026 | 230.00 | 230.00 | 224.58 | 225.73 | 225.73 | -1.36% | 69 |
| Jun 17, 2026 | 231.01 | 231.01 | 226.51 | 228.85 | 228.85 | 0.40% | 9 |
| Jun 16, 2026 | 228.85 | 231.71 | 225.89 | 227.93 | 227.93 | 0.13% | 11 |
| Jun 15, 2026 | 233.17 | 233.22 | 227.64 | 227.64 | 227.64 | -1.42% | 47 |
| Jun 12, 2026 | 230.00 | 232.00 | 228.31 | 230.91 | 230.91 | 1.19% | 6 |
| Jun 11, 2026 | 226.47 | 228.20 | 223.77 | 228.20 | 228.20 | 2.10% | 5 |
| Jun 10, 2026 | 226.51 | 228.13 | 223.34 | 223.52 | 223.52 | -0.69% | 201 |
| Jun 9, 2026 | 222.16 | 226.48 | 222.16 | 225.06 | 225.06 | 1.14% | 204 |
| Jun 8, 2026 | 221.37 | 224.89 | 221.37 | 222.53 | 222.53 | -0.65% | 2,292 |
| Jun 5, 2026 | 223.27 | 224.60 | 219.53 | 223.99 | 223.99 | 1.54% | 47 |
| Jun 4, 2026 | 216.94 | 221.00 | 213.96 | 220.59 | 220.59 | 2.63% | 31 |
| Jun 3, 2026 | 217.16 | 217.16 | 213.99 | 214.94 | 214.94 | -0.98% | 73 |
| Jun 2, 2026 | 212.35 | 217.07 | 210.22 | 217.07 | 217.07 | 1.91% | 14 |
| Jun 1, 2026 | 210.10 | 215.20 | 209.33 | 213.00 | 213.00 | -0.52% | 2,042 |