Match Group, Inc. (LON:0JZ7)
London · Delayed Price · Currency is GBP · Price in USD 30.30
0.00 (0.00%)
At close: Mar 27, 2026
LON:0JZ7 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | - | - |
| Mar 26, 2026 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | 0.33% | - |
| Mar 25, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | -1.63% | - |
| Mar 24, 2026 | 30.70 | 30.70 | 30.70 | 30.70 | 30.70 | -2.38% | - |
| Mar 19, 2026 | 31.45 | 31.45 | 31.45 | 31.45 | 31.45 | 0.32% | - |
| Mar 18, 2026 | 31.35 | 31.35 | 31.35 | 31.35 | 31.35 | 2.12% | - |
| Mar 17, 2026 | 30.70 | 30.70 | 30.70 | 30.70 | 30.70 | - | - |
| Mar 16, 2026 | 30.70 | 30.70 | 30.70 | 30.70 | 30.70 | - | - |
| Mar 13, 2026 | 30.70 | 30.70 | 30.70 | 30.70 | 30.70 | -0.32% | - |
| Mar 12, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | - | - |
| Mar 11, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | 0.98% | - |
| Mar 10, 2026 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | 1.33% | - |
| Mar 9, 2026 | 30.10 | 30.10 | 30.10 | 30.10 | 30.10 | -2.27% | - |
| Mar 6, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | -2.07% | - |
| Mar 5, 2026 | 31.45 | 31.45 | 31.45 | 31.45 | 31.45 | 2.44% | - |
| Mar 4, 2026 | 30.70 | 30.70 | 30.70 | 30.70 | 30.70 | 0.66% | - |
| Mar 3, 2026 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | -0.97% | - |
| Mar 2, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | -2.38% | - |
| Feb 27, 2026 | 31.55 | 31.55 | 31.55 | 31.55 | 31.55 | -0.32% | - |
| Feb 26, 2026 | 31.65 | 31.65 | 31.65 | 31.65 | 31.65 | 1.93% | - |
| Feb 25, 2026 | 31.05 | 31.05 | 31.05 | 31.05 | 31.05 | 1.14% | - |
| Feb 24, 2026 | 30.70 | 30.70 | 30.70 | 30.70 | 30.70 | -3.31% | - |
| Feb 23, 2026 | 31.75 | 31.75 | 31.75 | 31.75 | 31.75 | 2.25% | - |
| Feb 20, 2026 | 31.05 | 31.05 | 31.05 | 31.05 | 31.05 | 2.48% | - |
| Feb 19, 2026 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | - | - |
| Feb 18, 2026 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | 0.33% | - |
| Feb 17, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | -1.63% | - |
| Feb 16, 2026 | 30.70 | 30.70 | 30.70 | 30.70 | 30.70 | 3.19% | - |
| Feb 13, 2026 | 29.75 | 29.75 | 29.75 | 29.75 | 29.75 | -5.10% | - |
| Feb 12, 2026 | 31.35 | 31.35 | 31.35 | 31.35 | 31.35 | -2.64% | - |
| Feb 11, 2026 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | -2.87% | - |
| Feb 10, 2026 | 33.15 | 33.15 | 33.15 | 33.15 | 33.15 | 1.69% | - |
| Feb 9, 2026 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | 5.84% | - |
| Feb 6, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | 0.98% | - |
| Feb 5, 2026 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | - | - |
| Feb 4, 2026 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | -1.77% | - |
| Feb 3, 2026 | 31.05 | 31.05 | 31.05 | 31.05 | 31.05 | -0.96% | - |
| Feb 2, 2026 | 31.35 | 31.35 | 31.35 | 31.35 | 31.35 | 2.45% | - |
| Jan 30, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | -1.45% | - |
| Jan 29, 2026 | 31.05 | 31.05 | 31.05 | 31.05 | 31.05 | -2.97% | - |
| Jan 28, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | -0.31% | - |
| Jan 27, 2026 | 32.10 | 32.10 | 32.10 | 32.10 | 32.10 | 1.42% | - |
| Jan 26, 2026 | 31.65 | 31.65 | 31.65 | 31.65 | 31.65 | 0.32% | - |
| Jan 23, 2026 | 31.55 | 31.55 | 31.55 | 31.55 | 31.55 | 0.96% | - |
| Jan 22, 2026 | 31.25 | 31.25 | 31.25 | 31.25 | 31.25 | 1.89% | - |
| Jan 21, 2026 | 31.15 | 30.67 | 30.67 | 30.67 | 30.67 | -1.54% | 1,108 |
| Jan 20, 2026 | 31.15 | 31.15 | 31.15 | 31.15 | 31.15 | -0.64% | - |
| Jan 19, 2026 | 31.35 | 31.35 | 31.35 | 31.35 | 31.35 | - | - |
| Jan 16, 2026 | 31.35 | 31.35 | 31.35 | 31.35 | 31.35 | -2.03% | - |
| Jan 15, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 1.75% | - |