Mastercard Incorporated (LON:0R2Z)
London · Delayed Price · Currency is GBP · Price in USD 560.56
+2.95 (0.53%)
Sep 23, 2026, 5:09 PM GMT
LON:0R2Z Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 560.00 | 565.78 | 553.52 | 560.22 | 560.22 | 0.47% | 5,604 |
| Sep 22, 2026 | 571.35 | 572.00 | 553.02 | 557.61 | 557.61 | -1.26% | 3,402 |
| Sep 21, 2026 | 565.30 | 572.00 | 559.57 | 564.71 | 564.71 | -0.10% | 3,270 |
| Sep 18, 2026 | 559.53 | 569.00 | 559.53 | 565.27 | 565.27 | -0.67% | 2,553 |
| Sep 17, 2026 | 565.43 | 577.10 | 563.53 | 569.07 | 569.07 | 0.02% | 10,266 |
| Sep 16, 2026 | 575.00 | 578.30 | 565.42 | 568.96 | 568.96 | -0.47% | 2,220 |
| Sep 15, 2026 | 573.62 | 576.35 | 563.80 | 571.65 | 571.65 | -0.51% | 2,358 |
| Sep 14, 2026 | 570.63 | 578.90 | 563.16 | 574.56 | 574.56 | 0.58% | 3,056 |
| Sep 11, 2026 | 562.00 | 575.00 | 562.00 | 571.24 | 571.24 | 1.29% | 13,753 |
| Sep 10, 2026 | 575.00 | 575.07 | 563.00 | 563.95 | 563.95 | -0.85% | 19,256 |
| Sep 9, 2026 | 569.04 | 573.50 | 565.73 | 568.80 | 568.80 | -0.03% | 1,224 |
| Sep 8, 2026 | 579.41 | 582.65 | 567.17 | 568.97 | 568.97 | -2.13% | 5,044 |
| Sep 7, 2026 | 581.34 | 581.34 | 581.34 | 581.34 | 581.34 | - | 7 |
| Sep 4, 2026 | 589.10 | 593.00 | 578.73 | 581.34 | 581.34 | -0.80% | 2,490 |
| Sep 3, 2026 | 588.13 | 598.00 | 580.50 | 586.02 | 586.02 | -0.57% | 6,287 |
| Sep 2, 2026 | 590.00 | 591.04 | 575.89 | 589.36 | 589.36 | 0.73% | 1,572 |
| Sep 1, 2026 | 583.99 | 595.00 | 583.99 | 585.10 | 585.10 | -1.22% | 6,155 |
| Aug 31, 2026 | 590.74 | 599.00 | 589.26 | 592.35 | 592.35 | -0.54% | 4,090 |
| Aug 28, 2026 | 588.88 | 600.00 | 588.88 | 595.57 | 595.57 | 0.68% | 20,864 |
| Aug 27, 2026 | 601.77 | 601.77 | 585.00 | 591.54 | 591.54 | -1.19% | 2,802 |
| Aug 26, 2026 | 603.39 | 603.39 | 591.21 | 598.66 | 598.66 | -0.03% | 3,929 |
| Aug 25, 2026 | 588.59 | 601.20 | 588.59 | 598.85 | 598.85 | 0.39% | 6,474 |
| Aug 24, 2026 | 580.72 | 598.75 | 576.06 | 596.50 | 596.50 | 3.07% | 5,018 |
| Aug 21, 2026 | 568.69 | 582.16 | 568.40 | 578.76 | 578.76 | 0.38% | 2,571 |
| Aug 20, 2026 | 577.06 | 583.00 | 565.89 | 576.55 | 576.55 | -0.12% | 1,880 |
| Aug 19, 2026 | 574.99 | 582.98 | 564.92 | 577.24 | 577.24 | 0.16% | 3,118 |
| Aug 18, 2026 | 562.00 | 576.30 | 560.26 | 576.30 | 576.30 | 2.09% | 2,480 |
| Aug 17, 2026 | 564.60 | 576.00 | 560.00 | 564.52 | 564.52 | -0.92% | 4,021 |
| Aug 14, 2026 | 571.00 | 571.00 | 560.00 | 569.75 | 569.75 | 1.28% | 1,183 |
| 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 |