Visa Inc. (LON:0QZ0)
London · Delayed Price · Currency is GBP · Price in USD 338.57
-10.78 (-3.09%)
At close: Aug 1, 2025
Visa Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 348.49 | 348.49 | 338.99 | 339.50 | 339.50 | -2.82% | 10,683 |
| Jul 31, 2025 | 348.01 | 352.74 | 347.56 | 349.35 | 349.35 | -0.77% | 5,434 |
| Jul 30, 2025 | 343.49 | 356.29 | 341.45 | 352.07 | 352.07 | -0.11% | 12,026 |
| Jul 29, 2025 | 356.59 | 358.32 | 352.27 | 352.46 | 352.46 | -0.76% | 3,393 |
| Jul 28, 2025 | 358.01 | 359.00 | 354.86 | 355.16 | 355.16 | -0.58% | 5,188 |
| Jul 25, 2025 | 355.00 | 357.30 | 353.02 | 357.22 | 357.22 | 0.18% | 5,431 |
| Jul 24, 2025 | 354.73 | 357.16 | 354.50 | 356.58 | 356.58 | 0.39% | 4,501 |
| Jul 23, 2025 | 353.00 | 355.44 | 351.13 | 355.19 | 355.19 | 1.06% | 9,485 |
| Jul 22, 2025 | 350.14 | 354.62 | 350.14 | 351.48 | 351.48 | -0.54% | 4,769 |
| Jul 21, 2025 | 347.74 | 353.48 | 347.74 | 353.38 | 353.38 | 1.36% | 6,944 |
| Jul 18, 2025 | 350.24 | 350.43 | 347.18 | 348.63 | 348.63 | -0.31% | 4,864 |
| Jul 17, 2025 | 349.50 | 351.42 | 348.59 | 349.71 | 349.71 | - | 2,382 |
| Jul 16, 2025 | 347.00 | 349.92 | 345.80 | 349.71 | 349.71 | 0.38% | 1,727 |
| Jul 15, 2025 | 349.80 | 350.69 | 346.98 | 348.39 | 348.39 | -0.80% | 2,357 |
| Jul 14, 2025 | 347.50 | 351.94 | 345.04 | 351.18 | 351.18 | 1.02% | 5,134 |
| Jul 11, 2025 | 354.00 | 354.00 | 346.46 | 347.64 | 347.64 | -2.55% | 15,849 |
| Jul 10, 2025 | 356.99 | 357.54 | 353.72 | 356.76 | 356.76 | 0.20% | 6,050 |
| Jul 9, 2025 | 354.50 | 356.71 | 353.73 | 356.05 | 356.05 | 0.50% | 6,779 |
| Jul 8, 2025 | 356.60 | 358.14 | 353.86 | 354.29 | 354.29 | -0.36% | 17,933 |
| Jul 7, 2025 | 357.33 | 359.60 | 355.08 | 355.57 | 355.57 | -0.78% | 3,700 |
| Jul 3, 2025 | 354.20 | 358.97 | 351.75 | 358.35 | 358.35 | 1.78% | 3,734 |
| Jul 2, 2025 | 355.50 | 356.27 | 350.20 | 352.08 | 352.08 | -1.27% | 61,701 |
| Jul 1, 2025 | 355.36 | 357.00 | 351.20 | 356.62 | 356.62 | 0.83% | 10,730 |
| Jun 30, 2025 | 348.60 | 354.55 | 348.60 | 353.70 | 353.70 | 1.14% | 10,723 |
| Jun 27, 2025 | 346.52 | 352.08 | 346.00 | 349.72 | 349.72 | 1.42% | 10,057 |
| Jun 26, 2025 | 346.10 | 346.87 | 342.02 | 344.83 | 344.83 | -0.57% | 4,620 |
| Jun 25, 2025 | 352.00 | 352.90 | 346.50 | 346.80 | 346.80 | -1.11% | 4,632 |
| Jun 24, 2025 | 345.80 | 354.56 | 345.80 | 350.70 | 350.70 | 2.44% | 8,548 |
| Jun 23, 2025 | 337.00 | 342.52 | 335.00 | 342.35 | 342.35 | 1.13% | 8,255 |
| Jun 20, 2025 | 340.70 | 345.64 | 334.97 | 338.51 | 338.51 | -2.66% | 24,761 |
| Jun 18, 2025 | 357.99 | 359.03 | 340.18 | 347.77 | 347.77 | -2.88% | 40,984 |
| Jun 17, 2025 | 358.00 | 364.99 | 352.80 | 358.08 | 358.08 | 0.70% | 9,208 |
| Jun 16, 2025 | 355.00 | 360.18 | 354.00 | 355.60 | 355.60 | 1.14% | 12,027 |
| Jun 13, 2025 | 368.00 | 371.91 | 345.10 | 351.60 | 351.60 | -4.97% | 22,415 |
| Jun 12, 2025 | 372.83 | 374.23 | 369.98 | 369.98 | 369.98 | -0.86% | 404,705 |
| Jun 11, 2025 | 370.00 | 375.59 | 369.42 | 373.21 | 373.21 | 0.80% | 6,161 |
| Jun 10, 2025 | 367.51 | 370.29 | 366.50 | 370.24 | 370.24 | 0.86% | 9,449 |
| Jun 9, 2025 | 372.28 | 375.51 | 362.19 | 367.07 | 367.07 | -0.79% | 7,295 |
| Jun 6, 2025 | 366.50 | 371.00 | 366.50 | 369.99 | 369.99 | 0.55% | 4,498 |
| Jun 5, 2025 | 370.20 | 370.93 | 367.59 | 367.98 | 367.98 | -0.20% | 8,294 |
| Jun 4, 2025 | 365.02 | 369.66 | 365.02 | 368.73 | 368.73 | 1.18% | 4,052 |
| Jun 3, 2025 | 364.78 | 366.82 | 361.47 | 364.42 | 364.42 | 0.32% | 2,413 |
| Jun 2, 2025 | 362.93 | 364.00 | 360.00 | 363.24 | 363.24 | -0.35% | 6,994 |
| May 30, 2025 | 362.00 | 364.80 | 360.14 | 364.50 | 364.50 | 0.97% | 2,099 |
| May 29, 2025 | 364.50 | 364.50 | 350.00 | 361.00 | 361.00 | -3.35% | 2,260 |
| May 28, 2025 | 373.50 | 373.50 | 355.17 | 373.50 | 373.50 | 69.77% | 6,733 |
| May 27, 2025 | 358.00 | 360.00 | 354.48 | 220.00 | 220.00 | - | 7,423 |
| May 23, 2025 | 358.50 | 358.50 | 352.05 | 220.00 | 220.00 | - | 11,776 |
| May 22, 2025 | 357.00 | 359.66 | 356.53 | 220.00 | 220.00 | - | 6,506 |
| May 21, 2025 | 363.66 | 366.08 | 358.75 | 220.00 | 220.00 | - | 18,735 |