M&T Bank Corporation (LON:0JW2)
London · Delayed Price · Currency is GBP · Price in USD 238.35
-2.78 (-1.15%)
Sep 9, 2026, 3:32 PM GMT
LON:0JW2 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2026 | 240.68 | 245.91 | 240.68 | 241.13 | 241.13 | 0.03% | 1,622 |
| Sep 4, 2026 | 240.24 | 241.05 | 238.71 | 241.05 | 241.05 | 0.72% | 3 |
| Sep 3, 2026 | 238.98 | 239.32 | 233.14 | 239.32 | 239.32 | 1.18% | 8 |
| Sep 2, 2026 | 235.37 | 236.54 | 231.95 | 236.54 | 236.54 | 2.11% | 21 |
| Sep 1, 2026 | 233.52 | 235.13 | 230.59 | 231.66 | 231.66 | -0.59% | 31 |
| Aug 31, 2026 | 237.29 | 238.98 | 234.03 | 234.54 | 233.04 | -1.59% | 14 |
| Aug 28, 2026 | 240.45 | 243.40 | 237.64 | 238.33 | 236.81 | -0.42% | 4 |
| Aug 27, 2026 | 241.07 | 241.07 | 237.83 | 239.33 | 237.80 | -1.07% | 315 |
| Aug 26, 2026 | 243.40 | 243.40 | 240.88 | 241.92 | 240.38 | 0.75% | 4 |
| Aug 25, 2026 | 244.34 | 244.99 | 238.19 | 240.12 | 238.59 | -0.41% | 5 |
| Aug 24, 2026 | 242.95 | 244.45 | 238.71 | 241.10 | 239.56 | 0.95% | 150 |
| Aug 21, 2026 | 243.81 | 243.81 | 238.53 | 238.84 | 237.32 | -1.50% | 4 |
| Aug 20, 2026 | 243.38 | 246.64 | 241.46 | 242.48 | 240.93 | -1.40% | 132 |
| Aug 19, 2026 | 258.06 | 258.06 | 245.90 | 245.92 | 244.35 | -2.19% | 2,724 |
| Aug 18, 2026 | 258.06 | 258.06 | 251.10 | 251.42 | 249.81 | -1.25% | 10 |
| Aug 17, 2026 | 258.06 | 258.06 | 252.50 | 254.59 | 252.96 | 0.16% | 25 |
| Aug 14, 2026 | 260.00 | 260.00 | 242.73 | 254.19 | 252.57 | -0.03% | 77 |
| Aug 13, 2026 | 254.57 | 255.96 | 247.36 | 254.26 | 252.64 | 0.38% | 35 |
| Aug 12, 2026 | 247.68 | 254.99 | 247.68 | 253.31 | 251.69 | -0.07% | 3 |
| Aug 11, 2026 | 253.50 | 253.82 | 252.50 | 253.50 | 251.88 | 1.33% | 14 |
| Aug 10, 2026 | 252.41 | 252.41 | 246.26 | 250.18 | 248.59 | -0.23% | 107 |
| Aug 7, 2026 | 253.59 | 253.59 | 246.13 | 250.77 | 249.17 | 0.34% | 985 |
| Aug 6, 2026 | 254.42 | 254.42 | 249.92 | 249.92 | 248.32 | -0.93% | 49 |
| Aug 5, 2026 | 259.80 | 259.80 | 250.81 | 252.27 | 250.66 | -0.72% | 32 |
| Aug 4, 2026 | 249.00 | 254.46 | 249.00 | 254.10 | 252.48 | 2.43% | 114 |
| Aug 3, 2026 | 246.25 | 250.00 | 246.25 | 248.06 | 246.48 | 0.38% | 14 |
| Jul 31, 2026 | 246.96 | 250.41 | 245.68 | 247.13 | 245.55 | -0.78% | 25 |
| Jul 30, 2026 | 254.99 | 254.99 | 246.81 | 249.07 | 247.48 | -1.07% | 28 |
| Jul 29, 2026 | 251.40 | 253.04 | 246.29 | 251.76 | 250.15 | 0.02% | 27 |
| Jul 28, 2026 | 245.80 | 252.41 | 245.80 | 251.72 | 250.11 | 1.84% | 66 |
| Jul 27, 2026 | 247.86 | 258.42 | 247.18 | 247.18 | 245.60 | -0.66% | 170 |
| Jul 24, 2026 | 244.00 | 250.96 | 244.00 | 248.81 | 247.23 | 1.81% | 16 |
| Jul 23, 2026 | 250.82 | 250.82 | 238.78 | 244.38 | 242.82 | -2.21% | 225 |
| Jul 22, 2026 | 249.00 | 250.00 | 247.76 | 249.91 | 248.31 | 0.72% | 65 |
| Jul 21, 2026 | 248.06 | 251.00 | 246.77 | 248.12 | 246.54 | -0.25% | 12 |
| Jul 20, 2026 | 249.24 | 252.27 | 241.08 | 248.74 | 247.15 | -0.39% | 56 |
| Jul 17, 2026 | 250.32 | 255.00 | 249.41 | 249.72 | 248.13 | -1.38% | 64 |
| Jul 16, 2026 | 252.37 | 254.26 | 248.45 | 253.20 | 251.59 | 2.30% | 198 |
| Jul 15, 2026 | 248.00 | 252.00 | 240.74 | 247.52 | 245.94 | 2.24% | 740 |
| Jul 14, 2026 | 243.90 | 246.08 | 238.53 | 242.09 | 240.54 | -0.53% | 142 |
| Jul 13, 2026 | 243.90 | 244.25 | 241.56 | 243.38 | 241.83 | 1.03% | 833 |
| Jul 10, 2026 | 239.12 | 241.80 | 233.94 | 240.91 | 239.37 | 0.97% | 18 |
| Jul 9, 2026 | 233.92 | 238.68 | 233.92 | 238.60 | 237.08 | 2.11% | 6 |
| Jul 8, 2026 | 245.00 | 245.00 | 232.85 | 233.68 | 232.19 | -2.95% | 69 |
| Jul 7, 2026 | 240.49 | 242.00 | 239.01 | 240.77 | 239.23 | 0.20% | 6 |
| Jul 6, 2026 | 238.88 | 240.74 | 235.39 | 240.30 | 238.77 | 0.99% | 11 |
| Jul 2, 2026 | 244.05 | 244.05 | 237.93 | 237.93 | 236.41 | -1.62% | 37 |
| Jul 1, 2026 | 240.00 | 242.95 | 234.92 | 241.85 | 240.31 | 1.61% | 407 |
| Jun 30, 2026 | 236.10 | 240.00 | 236.10 | 238.01 | 236.49 | 0.23% | 17 |
| Jun 29, 2026 | 237.00 | 239.26 | 230.13 | 237.46 | 235.95 | 0.36% | 86 |