Moody's Corporation (LON:0K36)
London · Delayed Price · Currency is GBP · Price in USD 429.26
-3.68 (-0.85%)
At close: Mar 27, 2026
LON:0K36 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 436.00 | 436.00 | 432.28 | 432.28 | - | -0.15% | 7 |
| Mar 26, 2026 | 429.05 | 436.00 | 420.00 | 432.94 | 432.94 | 1.21% | 2,952 |
| Mar 25, 2026 | 445.49 | 445.49 | 423.11 | 427.76 | 427.76 | - | 333 |
| Mar 24, 2026 | 441.07 | 460.00 | 427.38 | 427.76 | 427.76 | -3.89% | 389 |
| Mar 23, 2026 | 427.00 | 460.00 | 427.00 | 445.09 | 445.09 | 2.31% | 2,883 |
| Mar 20, 2026 | 437.34 | 448.28 | 430.00 | 435.02 | 435.02 | -0.28% | 191 |
| Mar 19, 2026 | 433.72 | 448.38 | 426.00 | 436.23 | 436.23 | -1.06% | 3,437 |
| Mar 18, 2026 | 441.03 | 455.60 | 434.42 | 440.91 | 440.91 | -0.54% | 99 |
| Mar 17, 2026 | 432.59 | 446.08 | 426.00 | 443.33 | 443.33 | 2.35% | 7,403 |
| Mar 16, 2026 | 437.44 | 439.45 | 420.01 | 433.14 | 433.14 | 0.48% | 203 |
| Mar 13, 2026 | 426.70 | 439.80 | 423.66 | 431.07 | 431.07 | 0.20% | 738 |
| Mar 12, 2026 | 453.38 | 453.38 | 422.24 | 430.20 | 430.20 | -2.97% | 1,252 |
| Mar 11, 2026 | 455.84 | 459.00 | 430.53 | 443.38 | 443.38 | -2.75% | 1,567 |
| Mar 10, 2026 | 462.69 | 467.00 | 448.06 | 455.91 | 455.91 | -0.24% | 212 |
| Mar 9, 2026 | 461.00 | 473.75 | 448.40 | 457.01 | 457.01 | -2.89% | 3,420 |
| Mar 6, 2026 | 470.05 | 477.00 | 460.00 | 470.60 | 470.60 | 0.28% | 8,860 |
| Mar 5, 2026 | 471.01 | 480.26 | 463.89 | 469.29 | 469.29 | -1.14% | 97 |
| Mar 4, 2026 | 463.00 | 475.00 | 458.01 | 474.68 | 474.68 | 1.97% | 62,009 |
| Mar 3, 2026 | 466.10 | 469.71 | 454.77 | 465.51 | 465.51 | -0.59% | 637 |
| Mar 2, 2026 | 462.00 | 476.00 | 458.49 | 468.26 | 468.26 | -1.31% | 2,910 |
| Feb 27, 2026 | 478.00 | 485.00 | 471.21 | 474.46 | 473.43 | -0.72% | 1,215 |
| Feb 26, 2026 | 461.70 | 478.56 | 459.00 | 477.91 | 476.87 | 3.24% | 671 |
| Feb 25, 2026 | 452.81 | 462.90 | 450.77 | 462.90 | 461.90 | 2.62% | 445 |
| Feb 24, 2026 | 439.40 | 451.64 | 437.00 | 451.08 | 450.10 | 2.69% | 554 |
| Feb 23, 2026 | 448.89 | 460.00 | 439.26 | 439.26 | 438.31 | -1.85% | 514 |
| Feb 20, 2026 | 451.20 | 460.00 | 441.50 | 447.56 | 446.59 | 0.33% | 378 |
| Feb 19, 2026 | 455.24 | 457.73 | 441.81 | 446.09 | 445.12 | -0.33% | 5,260 |
| Feb 18, 2026 | 427.40 | 451.56 | 426.00 | 447.55 | 446.58 | 5.28% | 5,594 |
| Feb 17, 2026 | 433.78 | 435.00 | 421.12 | 425.09 | 424.17 | -0.71% | 1,916 |
| Feb 13, 2026 | 418.01 | 430.76 | 412.50 | 428.15 | 427.22 | 3.33% | 2,304 |
| Feb 12, 2026 | 415.10 | 422.00 | 403.00 | 414.34 | 413.44 | 0.22% | 865 |
| Feb 11, 2026 | 420.00 | 426.42 | 411.28 | 413.45 | 412.55 | -1.59% | 1,113 |
| Feb 10, 2026 | 455.00 | 455.00 | 392.63 | 420.14 | 419.23 | -6.74% | 4,124 |
| Feb 9, 2026 | 458.60 | 461.02 | 446.09 | 450.50 | 449.52 | 0.22% | 1,478 |
| Feb 6, 2026 | 460.50 | 469.00 | 448.03 | 449.50 | 448.52 | -1.02% | 775 |
| Feb 5, 2026 | 462.05 | 474.08 | 442.21 | 454.13 | 453.14 | -2.48% | 1,757 |
| Feb 4, 2026 | 472.00 | 482.00 | 450.00 | 465.70 | 464.69 | -1.58% | 573 |
| Feb 3, 2026 | 522.22 | 529.00 | 469.56 | 473.20 | 472.17 | -8.95% | 856 |
| Feb 2, 2026 | 519.57 | 524.47 | 505.00 | 519.73 | 518.60 | 0.61% | 871 |
| Jan 30, 2026 | 516.48 | 520.17 | 503.01 | 516.57 | 515.45 | 1.03% | 323 |
| Jan 29, 2026 | 517.00 | 528.71 | 509.85 | 511.31 | 510.20 | -1.06% | 9,588 |
| Jan 28, 2026 | 517.60 | 527.79 | 514.44 | 516.78 | 515.66 | -0.97% | 75 |
| Jan 27, 2026 | 521.80 | 530.39 | 519.30 | 521.86 | 520.73 | -0.61% | 862 |
| Jan 26, 2026 | 524.04 | 528.27 | 517.20 | 525.06 | 523.92 | 0.21% | 339 |
| Jan 23, 2026 | 539.87 | 539.87 | 522.12 | 523.94 | 522.80 | -1.41% | 67 |
| Jan 22, 2026 | 527.00 | 532.68 | 526.06 | 531.41 | 530.26 | 1.33% | 1,325 |
| Jan 21, 2026 | 518.00 | 524.95 | 513.50 | 524.44 | 523.30 | 1.37% | 306 |
| Jan 20, 2026 | 531.74 | 540.86 | 516.02 | 517.33 | 516.21 | -4.16% | 1,173 |
| Jan 16, 2026 | 539.61 | 543.38 | 534.05 | 539.76 | 538.59 | 0.07% | 56 |
| Jan 15, 2026 | 534.33 | 545.56 | 532.23 | 539.40 | 538.23 | 1.20% | 97 |