Match Group, Inc. (LON:0JZ7)
London · Delayed Price · Currency is GBP · Price in USD 35.55
-1.35 (-3.66%)
At close: May 12, 2026
LON:0JZ7 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 35.55 | 35.55 | 35.55 | 35.55 | 35.55 | - | - |
| May 12, 2026 | 35.55 | 35.55 | 35.55 | 35.55 | 35.55 | -3.66% | - |
| May 11, 2026 | 36.90 | 36.90 | 36.90 | 36.90 | 36.90 | 2.30% | - |
| May 8, 2026 | 36.40 | 36.07 | 36.07 | 36.07 | 36.07 | -1.72% | 187 |
| May 7, 2026 | 36.70 | 36.70 | 36.70 | 36.70 | 36.70 | -2.78% | - |
| May 6, 2026 | 37.75 | 37.75 | 37.75 | 37.75 | 37.75 | -0.92% | - |
| May 5, 2026 | 38.10 | 38.10 | 38.10 | 38.10 | 38.10 | 2.01% | - |
| May 1, 2026 | 37.35 | 37.35 | 37.35 | 37.35 | 37.35 | 1.22% | - |
| Apr 30, 2026 | 36.90 | 36.90 | 36.90 | 36.90 | 36.90 | 0.54% | - |
| Apr 29, 2026 | 36.70 | 36.70 | 36.70 | 36.70 | 36.70 | -0.27% | - |
| Apr 28, 2026 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | -0.27% | - |
| Apr 27, 2026 | 36.90 | 36.90 | 36.90 | 36.90 | 36.90 | 2.93% | - |
| Apr 24, 2026 | 35.85 | 35.85 | 35.85 | 35.85 | 35.85 | -1.51% | - |
| Apr 23, 2026 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | 1.11% | - |
| Apr 22, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | -0.19% | - |
| Apr 21, 2026 | 36.20 | 36.07 | 36.07 | 36.07 | 36.07 | 2.62% | 19 |
| Apr 20, 2026 | 35.15 | 35.15 | 35.15 | 35.15 | 35.15 | -1.40% | - |
| Apr 17, 2026 | 35.65 | 35.65 | 35.65 | 35.65 | 35.65 | 4.55% | - |
| Apr 16, 2026 | 34.10 | 34.10 | 34.10 | 34.10 | 34.10 | - | - |
| Apr 15, 2026 | 34.10 | 34.10 | 34.10 | 34.10 | 34.10 | 2.56% | - |
| Apr 14, 2026 | 33.25 | 33.25 | 33.25 | 33.25 | 33.25 | 3.91% | - |
| Apr 13, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | -0.31% | - |
| Apr 10, 2026 | 32.10 | 32.10 | 32.10 | 32.10 | 32.10 | -0.31% | - |
| Apr 9, 2026 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | -1.23% | - |
| Apr 8, 2026 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | 1.88% | - |
| Apr 7, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 3.06% | - |
| Apr 2, 2026 | 31.05 | 31.05 | 31.05 | 31.05 | 30.85 | 0.49% | - |
| Apr 1, 2026 | 30.90 | 30.90 | 30.90 | 30.90 | 30.70 | 1.64% | - |
| Mar 31, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.20 | 1.84% | - |
| Mar 30, 2026 | 29.85 | 29.85 | 29.85 | 29.85 | 29.66 | -1.49% | - |
| Mar 27, 2026 | 30.30 | 30.30 | 30.30 | 30.30 | 30.10 | - | - |
| Mar 26, 2026 | 30.30 | 30.30 | 30.30 | 30.30 | 30.10 | 0.33% | - |
| Mar 25, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 30.01 | -1.63% | - |
| Mar 24, 2026 | 30.70 | 30.70 | 30.70 | 30.70 | 30.50 | -2.38% | - |
| Mar 19, 2026 | 31.45 | 31.45 | 31.45 | 31.45 | 31.25 | 0.32% | - |
| Mar 18, 2026 | 31.35 | 31.35 | 31.35 | 31.35 | 31.15 | 2.12% | - |
| Mar 17, 2026 | 30.70 | 30.70 | 30.70 | 30.70 | 30.50 | - | - |
| Mar 16, 2026 | 30.70 | 30.70 | 30.70 | 30.70 | 30.50 | - | - |
| Mar 13, 2026 | 30.70 | 30.70 | 30.70 | 30.70 | 30.50 | -0.32% | - |
| Mar 12, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.60 | - | - |
| Mar 11, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.60 | 0.98% | - |
| Mar 10, 2026 | 30.50 | 30.50 | 30.50 | 30.50 | 30.30 | 1.33% | - |
| Mar 9, 2026 | 30.10 | 30.10 | 30.10 | 30.10 | 29.91 | -2.27% | - |
| Mar 6, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.60 | -2.07% | - |
| Mar 5, 2026 | 31.45 | 31.45 | 31.45 | 31.45 | 31.25 | 2.44% | - |
| Mar 4, 2026 | 30.70 | 30.70 | 30.70 | 30.70 | 30.50 | 0.66% | - |
| Mar 3, 2026 | 30.50 | 30.50 | 30.50 | 30.50 | 30.30 | -0.97% | - |
| Mar 2, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.60 | -2.38% | - |
| Feb 27, 2026 | 31.55 | 31.55 | 31.55 | 31.55 | 31.35 | -0.32% | - |
| Feb 26, 2026 | 31.65 | 31.65 | 31.65 | 31.65 | 31.45 | 1.93% | - |