Moody's Corporation (LON:0K36)
London · Delayed Price · Currency is GBP · Price in USD 466.99
+5.49 (1.19%)
Apr 28, 2026, 4:59 PM GMT
LON:0K36 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 464.98 | 468.49 | 446.96 | 461.50 | 461.50 | 1.05% | 182 |
| Apr 24, 2026 | 458.00 | 459.27 | 435.87 | 456.70 | 456.70 | 1.00% | 122 |
| Apr 23, 2026 | 473.61 | 479.03 | 448.41 | 452.19 | 452.19 | -3.22% | 398 |
| Apr 22, 2026 | 470.00 | 483.34 | 450.00 | 467.22 | 467.22 | 0.86% | 2,158 |
| Apr 21, 2026 | 474.19 | 474.19 | 447.27 | 463.24 | 463.24 | 1.25% | 1,767 |
| Apr 20, 2026 | 448.50 | 461.57 | 445.49 | 457.54 | 457.54 | 0.06% | 466 |
| Apr 17, 2026 | 455.70 | 461.99 | 446.72 | 457.27 | 457.27 | 1.70% | 936 |
| Apr 16, 2026 | 449.00 | 462.00 | 444.01 | 449.64 | 449.64 | 0.81% | 4,085 |
| Apr 15, 2026 | 442.89 | 452.59 | 435.92 | 446.04 | 446.04 | 1.69% | 298 |
| Apr 14, 2026 | 438.83 | 443.98 | 430.10 | 438.64 | 438.64 | 0.17% | 1,703 |
| Apr 13, 2026 | 423.07 | 438.48 | 423.00 | 437.89 | 437.89 | 2.29% | 528 |
| Apr 10, 2026 | 444.75 | 450.00 | 427.05 | 428.08 | 428.08 | -2.13% | 262 |
| Apr 9, 2026 | 440.50 | 460.00 | 431.71 | 437.37 | 437.37 | -2.79% | 1,149 |
| Apr 8, 2026 | 448.15 | 458.35 | 445.00 | 449.92 | 449.92 | 2.75% | 2,075 |
| Apr 7, 2026 | 441.00 | 449.00 | 427.09 | 437.87 | 437.87 | -0.61% | 507 |
| Apr 2, 2026 | 430.00 | 449.16 | 425.38 | 440.54 | 440.54 | 0.23% | 122 |
| Apr 1, 2026 | 438.05 | 444.69 | 427.42 | 439.51 | 439.51 | 1.63% | 626 |
| Mar 31, 2026 | 445.88 | 445.88 | 420.01 | 432.47 | 432.47 | - | 336 |
| Mar 30, 2026 | 422.27 | 444.00 | 422.27 | 432.49 | 432.49 | 1.31% | 419 |
| Mar 27, 2026 | 436.00 | 445.00 | 420.15 | 426.88 | 426.88 | -1.40% | 1,268 |
| 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 |