Visa Inc. (LON:0QZ0)
London · Delayed Price · Currency is GBP · Price in USD 349.62
+5.98 (1.74%)
At close: Aug 22, 2025
Visa Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 344.38 | 351.18 | 342.66 | 349.63 | 349.63 | 1.74% | 5,559 |
| Aug 21, 2025 | 343.24 | 344.77 | 339.61 | 343.64 | 343.64 | 0.15% | 1,730 |
| Aug 20, 2025 | 342.35 | 347.44 | 341.10 | 343.14 | 343.14 | 0.25% | 4,545 |
| Aug 19, 2025 | 343.00 | 346.25 | 341.64 | 342.30 | 342.30 | 0.29% | 3,844 |
| Aug 18, 2025 | 344.94 | 345.73 | 341.23 | 341.32 | 341.32 | -1.01% | 8,430 |
| Aug 15, 2025 | 344.71 | 348.34 | 342.91 | 344.79 | 344.79 | 0.22% | 15,290 |
| Aug 14, 2025 | 342.57 | 345.80 | 341.00 | 344.02 | 344.02 | 0.43% | 3,647 |
| Aug 13, 2025 | 337.31 | 343.41 | 336.27 | 342.54 | 342.54 | 2.19% | 6,444 |
| Aug 12, 2025 | 335.52 | 338.54 | 334.69 | 335.20 | 335.20 | -0.14% | 4,143 |
| Aug 11, 2025 | 337.71 | 339.33 | 334.58 | 335.66 | 335.07 | -0.27% | 5,977 |
| Aug 8, 2025 | 333.00 | 336.66 | 332.53 | 336.58 | 335.99 | 1.60% | 45,510 |
| Aug 7, 2025 | 339.72 | 343.73 | 328.75 | 331.27 | 330.69 | -2.47% | 22,652 |
| Aug 6, 2025 | 337.50 | 341.41 | 335.53 | 339.66 | 339.06 | 0.49% | 4,024 |
| Aug 5, 2025 | 342.31 | 344.63 | 335.72 | 337.99 | 337.40 | -1.28% | 8,229 |
| Aug 4, 2025 | 338.07 | 344.32 | 338.07 | 342.36 | 341.76 | 1.12% | 3,228 |
| Aug 1, 2025 | 348.49 | 348.49 | 338.26 | 338.57 | 337.98 | -3.09% | 11,045 |
| Jul 31, 2025 | 348.01 | 352.74 | 347.56 | 349.35 | 348.74 | -0.77% | 5,434 |
| Jul 30, 2025 | 343.49 | 356.29 | 341.45 | 352.07 | 351.45 | -0.11% | 12,026 |
| Jul 29, 2025 | 356.59 | 358.32 | 352.27 | 352.46 | 351.84 | -0.76% | 3,393 |
| Jul 28, 2025 | 358.01 | 359.00 | 354.86 | 355.16 | 354.54 | -0.58% | 5,188 |
| Jul 25, 2025 | 355.00 | 357.30 | 353.02 | 357.22 | 356.59 | 0.18% | 5,431 |
| Jul 24, 2025 | 354.73 | 357.16 | 354.50 | 356.58 | 355.95 | 0.39% | 4,501 |
| Jul 23, 2025 | 353.00 | 355.44 | 351.13 | 355.19 | 354.56 | 1.06% | 9,485 |
| Jul 22, 2025 | 350.14 | 354.62 | 350.14 | 351.48 | 350.86 | -0.54% | 4,769 |
| Jul 21, 2025 | 347.74 | 353.48 | 347.74 | 353.38 | 352.76 | 1.36% | 6,944 |
| Jul 18, 2025 | 350.24 | 350.43 | 347.18 | 348.63 | 348.01 | -0.31% | 4,864 |
| Jul 17, 2025 | 349.50 | 351.42 | 348.59 | 349.71 | 349.09 | - | 2,382 |
| Jul 16, 2025 | 347.00 | 349.92 | 345.80 | 349.71 | 349.10 | 0.38% | 1,727 |
| Jul 15, 2025 | 349.80 | 350.69 | 346.98 | 348.39 | 347.77 | -0.80% | 2,357 |
| Jul 14, 2025 | 347.50 | 351.94 | 345.04 | 351.18 | 350.56 | 1.02% | 5,134 |
| Jul 11, 2025 | 354.00 | 354.00 | 346.46 | 347.64 | 347.03 | -2.55% | 15,849 |
| Jul 10, 2025 | 356.99 | 357.54 | 353.72 | 356.76 | 356.13 | 0.20% | 6,050 |
| Jul 9, 2025 | 354.50 | 356.71 | 353.73 | 356.05 | 355.43 | 0.50% | 6,779 |
| Jul 8, 2025 | 356.60 | 358.14 | 353.86 | 354.29 | 353.66 | -0.36% | 17,933 |
| Jul 7, 2025 | 357.33 | 359.60 | 355.08 | 355.57 | 354.95 | -0.78% | 3,700 |
| Jul 3, 2025 | 354.20 | 358.97 | 351.75 | 358.35 | 357.72 | 1.78% | 3,734 |
| Jul 2, 2025 | 355.50 | 356.27 | 350.20 | 352.08 | 351.47 | -1.27% | 61,701 |
| Jul 1, 2025 | 355.36 | 357.00 | 351.20 | 356.62 | 355.99 | 0.83% | 10,730 |
| Jun 30, 2025 | 348.60 | 354.55 | 348.60 | 353.70 | 353.07 | 1.14% | 10,723 |
| Jun 27, 2025 | 346.52 | 352.08 | 346.00 | 349.72 | 349.11 | 1.42% | 10,057 |
| Jun 26, 2025 | 346.10 | 346.87 | 342.02 | 344.83 | 344.22 | -0.57% | 4,620 |
| Jun 25, 2025 | 352.00 | 352.90 | 346.50 | 346.80 | 346.19 | -1.11% | 4,632 |
| Jun 24, 2025 | 345.80 | 354.56 | 345.80 | 350.70 | 350.08 | 2.44% | 8,548 |
| Jun 23, 2025 | 337.00 | 342.52 | 335.00 | 342.35 | 341.75 | 1.13% | 8,255 |
| Jun 20, 2025 | 340.70 | 345.64 | 334.97 | 338.51 | 337.92 | -2.66% | 24,761 |
| Jun 18, 2025 | 357.99 | 359.03 | 340.18 | 347.77 | 347.16 | -2.88% | 40,984 |
| Jun 17, 2025 | 358.00 | 364.99 | 352.80 | 358.08 | 357.45 | 0.70% | 9,208 |
| Jun 16, 2025 | 355.00 | 360.18 | 354.00 | 355.60 | 354.97 | 1.14% | 12,027 |
| Jun 13, 2025 | 368.00 | 371.91 | 345.10 | 351.60 | 350.98 | -4.97% | 22,415 |
| Jun 12, 2025 | 372.83 | 374.23 | 369.98 | 369.98 | 369.33 | -0.86% | 404,705 |