Mastercard Incorporated (LON:0R2Z)
London · Delayed Price · Currency is GBP · Price in USD 503.07
+1.60 (0.32%)
Mar 25, 2026, 5:15 PM GMT
LON:0R2Z Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 499.22 | 507.04 | 494.72 | 497.93 | - | -0.71% | 1,726 |
| Mar 24, 2026 | 509.99 | 510.00 | 491.71 | 501.47 | 501.47 | -0.79% | 13,470 |
| Mar 23, 2026 | 495.03 | 510.00 | 480.90 | 505.46 | 505.46 | 1.70% | 5,403 |
| Mar 20, 2026 | 495.50 | 499.13 | 486.00 | 496.99 | 496.99 | 0.90% | 13,366 |
| Mar 19, 2026 | 491.12 | 497.19 | 485.00 | 492.57 | 492.57 | 0.38% | 11,435 |
| Mar 18, 2026 | 512.00 | 516.55 | 488.80 | 490.70 | 490.70 | -3.58% | 4,793 |
| Mar 17, 2026 | 508.00 | 517.02 | 502.38 | 508.93 | 508.93 | 0.50% | 3,859 |
| Mar 16, 2026 | 498.83 | 507.00 | 495.21 | 506.40 | 506.40 | 1.68% | 5,687 |
| Mar 13, 2026 | 500.30 | 505.00 | 495.00 | 498.05 | 498.05 | -0.09% | 2,771 |
| Mar 12, 2026 | 502.14 | 509.00 | 497.08 | 498.49 | 498.49 | -1.23% | 2,425 |
| Mar 11, 2026 | 515.27 | 522.74 | 502.71 | 504.69 | 504.69 | -2.03% | 6,012 |
| Mar 10, 2026 | 514.00 | 525.10 | 511.11 | 515.13 | 515.13 | 0.79% | 2,716 |
| Mar 9, 2026 | 511.05 | 524.15 | 508.84 | 511.11 | 511.11 | -1.06% | 6,031 |
| Mar 6, 2026 | 523.20 | 527.10 | 512.00 | 516.58 | 516.58 | -0.95% | 3,537 |
| Mar 5, 2026 | 525.39 | 527.00 | 512.30 | 521.53 | 521.53 | -0.04% | 5,530 |
| Mar 4, 2026 | 522.02 | 531.00 | 513.25 | 521.75 | 521.75 | -0.69% | 1,965 |
| Mar 3, 2026 | 518.61 | 526.78 | 510.72 | 525.39 | 525.39 | 0.25% | 2,164 |
| Mar 2, 2026 | 515.00 | 524.06 | 505.31 | 524.06 | 524.06 | 1.99% | 10,159 |
| Feb 27, 2026 | 514.74 | 517.71 | 506.79 | 513.85 | 513.85 | -0.09% | 9,923 |
| Feb 26, 2026 | 509.00 | 520.00 | 506.34 | 514.31 | 514.31 | 0.93% | 4,948 |
| Feb 25, 2026 | 500.00 | 510.00 | 497.00 | 509.55 | 509.55 | 2.48% | 9,666 |
| Feb 24, 2026 | 499.20 | 504.00 | 491.00 | 497.20 | 497.20 | 0.77% | 16,245 |
| Feb 23, 2026 | 526.00 | 529.00 | 492.64 | 493.42 | 493.42 | -5.90% | 16,787 |
| Feb 20, 2026 | 521.90 | 530.75 | 517.00 | 524.33 | 524.33 | 1.42% | 5,387 |
| Feb 19, 2026 | 531.00 | 532.00 | 516.04 | 516.99 | 516.99 | -2.36% | 3,109 |
| Feb 18, 2026 | 522.75 | 530.85 | 520.00 | 529.48 | 529.48 | 1.28% | 6,391 |
| Feb 17, 2026 | 519.00 | 526.69 | 515.00 | 522.81 | 522.81 | 0.35% | 7,457 |
| Feb 13, 2026 | 529.42 | 534.50 | 516.32 | 520.98 | 520.98 | -1.78% | 8,127 |
| Feb 12, 2026 | 537.38 | 543.25 | 528.12 | 530.40 | 530.40 | -1.49% | 4,253 |
| Feb 11, 2026 | 541.78 | 543.10 | 532.89 | 538.43 | 538.43 | -0.56% | 4,998 |
| Feb 10, 2026 | 536.06 | 547.19 | 531.99 | 541.46 | 541.46 | 0.61% | 2,286 |
| Feb 9, 2026 | 549.12 | 556.00 | 534.12 | 538.20 | 538.20 | -0.90% | 7,050 |
| Feb 6, 2026 | 551.26 | 559.01 | 539.57 | 543.11 | 543.11 | -1.57% | 2,816 |
| Feb 5, 2026 | 550.50 | 562.00 | 544.01 | 551.79 | 551.79 | 0.11% | 5,551 |
| Feb 4, 2026 | 551.63 | 557.20 | 541.00 | 551.21 | 551.21 | -0.80% | 13,942 |
| Feb 3, 2026 | 554.99 | 560.03 | 546.22 | 555.65 | 555.65 | 0.71% | 5,736 |
| Feb 2, 2026 | 536.90 | 551.89 | 530.00 | 551.76 | 551.76 | 1.91% | 6,754 |
| Jan 30, 2026 | 537.41 | 544.43 | 534.04 | 541.44 | 541.44 | 0.05% | 2,817 |
| Jan 29, 2026 | 522.81 | 542.00 | 520.00 | 541.15 | 541.15 | 3.99% | 7,529 |
| Jan 28, 2026 | 522.77 | 524.50 | 518.00 | 520.41 | 520.41 | -0.45% | 5,235 |
| Jan 27, 2026 | 528.79 | 537.22 | 522.19 | 522.74 | 522.74 | -0.43% | 79,979 |
| Jan 26, 2026 | 525.11 | 530.00 | 522.90 | 525.01 | 525.01 | 0.32% | 16,824 |
| Jan 23, 2026 | 534.66 | 542.84 | 520.33 | 523.33 | 523.33 | -1.05% | 6,640 |
| Jan 22, 2026 | 529.83 | 537.51 | 523.85 | 528.86 | 528.86 | 0.64% | 3,945 |
| Jan 21, 2026 | 533.48 | 541.74 | 524.75 | 525.50 | 525.50 | -0.80% | 4,312 |
| Jan 20, 2026 | 538.88 | 545.00 | 528.44 | 529.72 | 529.72 | -2.19% | 4,296 |
| Jan 16, 2026 | 543.98 | 549.70 | 538.29 | 541.56 | 541.56 | -0.09% | 11,579 |
| Jan 15, 2026 | 547.87 | 555.00 | 539.84 | 542.05 | 542.05 | -0.64% | 4,553 |
| Jan 14, 2026 | 545.00 | 550.00 | 538.40 | 545.55 | 545.55 | - | 6,986 |
| Jan 13, 2026 | 567.01 | 570.40 | 534.01 | 545.54 | 545.54 | -3.50% | 5,570 |