Mastercard Incorporated (LON:0R2Z)
London · Delayed Price · Currency is GBP · Price in USD 566.00
+3.47 (0.62%)
Aug 14, 2026, 2:14 PM GMT
LON:0R2Z Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 571.00 | 571.00 | 562.49 | 568.80 | - | 1.11% | 16 |
| Aug 13, 2026 | 562.00 | 568.90 | 555.60 | 562.53 | 562.53 | 0.50% | 2,653 |
| Aug 12, 2026 | 567.74 | 569.74 | 549.29 | 559.71 | 559.71 | -0.79% | 5,155 |
| Aug 11, 2026 | 564.48 | 570.08 | 558.00 | 564.19 | 564.19 | 0.61% | 1,974 |
| Aug 10, 2026 | 559.00 | 567.16 | 559.00 | 560.79 | 560.79 | -0.19% | 2,045 |
| Aug 7, 2026 | 572.01 | 577.97 | 561.62 | 561.85 | 561.85 | -2.03% | 3,686 |
| Aug 6, 2026 | 570.00 | 580.00 | 566.28 | 573.47 | 573.47 | 0.24% | 2,368 |
| Aug 5, 2026 | 570.70 | 580.00 | 565.42 | 572.07 | 572.07 | -0.15% | 3,541 |
| Aug 4, 2026 | 572.98 | 573.37 | 559.91 | 572.93 | 572.93 | -0.25% | 5,223 |
| Aug 3, 2026 | 577.90 | 586.16 | 570.62 | 574.35 | 574.35 | 0.25% | 6,593 |
| Jul 31, 2026 | 574.02 | 579.50 | 563.10 | 572.93 | 572.93 | -0.26% | 5,061 |
| Jul 30, 2026 | 567.00 | 584.00 | 553.32 | 574.45 | 574.45 | 1.56% | 5,182 |
| Jul 29, 2026 | 560.00 | 569.97 | 552.16 | 565.62 | 565.62 | 0.72% | 3,948 |
| Jul 28, 2026 | 550.00 | 564.75 | 547.20 | 561.60 | 561.60 | 1.67% | 4,239 |
| Jul 27, 2026 | 533.18 | 553.96 | 526.99 | 552.40 | 552.40 | 3.28% | 4,402 |
| Jul 24, 2026 | 530.31 | 540.00 | 526.00 | 534.86 | 534.86 | 1.50% | 3,190 |
| Jul 23, 2026 | 531.63 | 539.99 | 523.59 | 526.98 | 526.98 | -1.19% | 5,546 |
| Jul 22, 2026 | 538.92 | 543.00 | 532.88 | 533.33 | 533.33 | -1.06% | 4,120 |
| Jul 21, 2026 | 550.00 | 550.46 | 538.10 | 539.05 | 539.05 | -1.34% | 2,597 |
| Jul 20, 2026 | 548.35 | 554.93 | 535.00 | 546.35 | 546.35 | 0.67% | 4,641 |
| Jul 17, 2026 | 545.00 | 555.00 | 540.00 | 542.69 | 542.69 | -1.03% | 4,194 |
| Jul 16, 2026 | 539.00 | 549.00 | 526.14 | 548.33 | 548.33 | 2.18% | 2,642 |
| Jul 15, 2026 | 540.00 | 543.50 | 529.00 | 536.64 | 536.64 | -0.26% | 2,261 |
| Jul 14, 2026 | 531.72 | 543.50 | 526.95 | 538.05 | 538.05 | -0.09% | 5,209 |
| Jul 13, 2026 | 526.11 | 539.96 | 519.80 | 538.55 | 538.55 | 3.15% | 4,067 |
| Jul 10, 2026 | 524.45 | 535.00 | 518.00 | 522.08 | 522.08 | 0.26% | 6,124 |
| Jul 9, 2026 | 523.96 | 523.96 | 510.00 | 520.75 | 520.75 | 0.40% | 2,582 |
| Jul 8, 2026 | 533.03 | 535.51 | 517.33 | 519.56 | 518.69 | -2.12% | 3,847 |
| Jul 7, 2026 | 531.50 | 543.93 | 521.25 | 530.81 | 529.92 | -0.55% | 9,358 |
| Jul 6, 2026 | 538.50 | 548.67 | 522.17 | 533.76 | 532.87 | -0.68% | 8,310 |
| Jul 2, 2026 | 522.44 | 537.78 | 515.53 | 537.39 | 536.49 | 2.24% | 6,817 |
| Jul 1, 2026 | 506.38 | 530.53 | 505.00 | 525.63 | 524.75 | 2.88% | 6,180 |
| Jun 30, 2026 | 509.00 | 518.36 | 506.30 | 510.93 | 510.08 | -0.14% | 5,527 |
| Jun 29, 2026 | 496.00 | 515.60 | 490.09 | 511.66 | 510.81 | 1.90% | 10,102 |
| Jun 26, 2026 | 490.31 | 504.50 | 488.00 | 502.12 | 501.28 | 1.70% | 5,020 |
| Jun 25, 2026 | 489.00 | 504.80 | 489.00 | 493.73 | 492.91 | -0.32% | 5,346 |
| Jun 24, 2026 | 486.30 | 498.52 | 484.00 | 495.32 | 494.49 | 1.37% | 10,024 |
| Jun 23, 2026 | 485.00 | 493.10 | 481.16 | 488.64 | 487.82 | 0.56% | 12,814 |
| Jun 22, 2026 | 490.41 | 497.50 | 484.60 | 485.94 | 485.13 | -0.92% | 5,027 |
| Jun 18, 2026 | 494.96 | 503.19 | 488.89 | 490.44 | 489.62 | -1.40% | 5,987 |
| Jun 17, 2026 | 501.70 | 504.80 | 495.00 | 497.40 | 496.57 | -0.27% | 2,902 |
| Jun 16, 2026 | 490.90 | 500.27 | 487.00 | 498.73 | 497.90 | 1.94% | 23,991 |
| Jun 15, 2026 | 491.90 | 496.00 | 485.92 | 489.25 | 488.43 | 0.31% | 5,058 |
| Jun 12, 2026 | 488.50 | 498.25 | 484.52 | 487.75 | 486.94 | -0.67% | 3,916 |
| Jun 11, 2026 | 490.50 | 498.00 | 480.00 | 491.04 | 490.22 | 0.24% | 3,708 |
| Jun 10, 2026 | 494.72 | 499.00 | 486.49 | 489.87 | 489.05 | -0.64% | 6,587 |
| Jun 9, 2026 | 489.14 | 495.42 | 480.00 | 493.05 | 492.23 | 1.43% | 4,982 |
| Jun 8, 2026 | 494.00 | 494.00 | 456.76 | 486.10 | 485.29 | -1.24% | 6,802 |
| Jun 5, 2026 | 481.75 | 492.37 | 480.00 | 492.20 | 491.38 | 2.55% | 9,251 |
| Jun 4, 2026 | 473.32 | 489.14 | 472.00 | 479.96 | 479.16 | 1.60% | 6,889 |