Mastercard Incorporated (LON:0R2Z)
London · Delayed Price · Currency is GBP · Price in USD 514.98
+5.13 (1.01%)
Apr 15, 2026, 12:20 PM GMT
LON:0R2Z Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 14, 2026 | 509.87 | 514.00 | 505.13 | 511.40 | 511.40 | 1.16% | 6,213 |
| Apr 13, 2026 | 495.60 | 508.09 | 491.80 | 505.54 | 505.54 | 1.87% | 6,570 |
| Apr 10, 2026 | 508.47 | 513.43 | 495.30 | 496.26 | 496.26 | -1.72% | 5,636 |
| Apr 9, 2026 | 510.00 | 510.00 | 498.01 | 504.95 | 504.95 | -1.19% | 3,611 |
| Apr 8, 2026 | 509.00 | 514.34 | 505.12 | 511.05 | 510.18 | 2.84% | 6,879 |
| Apr 7, 2026 | 500.30 | 505.00 | 491.25 | 496.93 | 496.08 | 0.60% | 2,667 |
| Apr 2, 2026 | 487.44 | 499.88 | 485.77 | 493.99 | 493.15 | 0.03% | 2,369 |
| Apr 1, 2026 | 500.03 | 506.00 | 485.55 | 493.86 | 493.02 | -1.22% | 9,451 |
| Mar 31, 2026 | 494.03 | 503.50 | 490.36 | 499.96 | 499.11 | 1.55% | 3,922 |
| Mar 30, 2026 | 482.88 | 495.88 | 480.81 | 492.34 | 491.50 | 1.51% | 3,913 |
| Mar 27, 2026 | 500.99 | 506.75 | 480.28 | 485.04 | 484.21 | -3.15% | 6,985 |
| Mar 26, 2026 | 501.40 | 509.50 | 494.55 | 500.83 | 499.97 | -0.21% | 5,164 |
| Mar 25, 2026 | 499.22 | 507.04 | 494.72 | 501.86 | 501.00 | 0.08% | 2,524 |
| Mar 24, 2026 | 509.99 | 510.00 | 491.71 | 501.47 | 500.61 | -0.79% | 13,470 |
| Mar 23, 2026 | 495.03 | 510.00 | 480.90 | 505.46 | 504.60 | 1.70% | 5,403 |
| Mar 20, 2026 | 495.50 | 499.13 | 486.00 | 496.99 | 496.14 | 0.90% | 13,366 |
| Mar 19, 2026 | 491.12 | 497.19 | 485.00 | 492.57 | 491.73 | 0.38% | 11,435 |
| Mar 18, 2026 | 512.00 | 516.55 | 488.80 | 490.70 | 489.86 | -3.58% | 4,793 |
| Mar 17, 2026 | 508.00 | 517.02 | 502.38 | 508.93 | 508.06 | 0.50% | 3,859 |
| Mar 16, 2026 | 498.83 | 507.00 | 495.21 | 506.40 | 505.53 | 1.68% | 5,687 |
| Mar 13, 2026 | 500.30 | 505.00 | 495.00 | 498.05 | 497.20 | -0.09% | 2,771 |
| Mar 12, 2026 | 502.14 | 509.00 | 497.08 | 498.49 | 497.64 | -1.23% | 2,425 |
| Mar 11, 2026 | 515.27 | 522.74 | 502.71 | 504.69 | 503.83 | -2.03% | 6,012 |
| Mar 10, 2026 | 514.00 | 525.10 | 511.11 | 515.13 | 514.25 | 0.79% | 2,716 |
| Mar 9, 2026 | 511.05 | 524.15 | 508.84 | 511.11 | 510.24 | -1.06% | 6,031 |
| Mar 6, 2026 | 523.20 | 527.10 | 512.00 | 516.58 | 515.70 | -0.95% | 3,537 |
| Mar 5, 2026 | 525.39 | 527.00 | 512.30 | 521.53 | 520.64 | -0.04% | 5,530 |
| Mar 4, 2026 | 522.02 | 531.00 | 513.25 | 521.75 | 520.86 | -0.69% | 1,965 |
| Mar 3, 2026 | 518.61 | 526.78 | 510.72 | 525.39 | 524.49 | 0.25% | 2,164 |
| Mar 2, 2026 | 515.00 | 524.06 | 505.31 | 524.06 | 523.16 | 1.99% | 10,159 |
| Feb 27, 2026 | 514.74 | 517.71 | 506.79 | 513.85 | 512.97 | -0.09% | 9,923 |
| Feb 26, 2026 | 509.00 | 520.00 | 506.34 | 514.31 | 513.43 | 0.93% | 4,948 |
| Feb 25, 2026 | 500.00 | 510.00 | 497.00 | 509.55 | 508.68 | 2.48% | 9,666 |
| Feb 24, 2026 | 499.20 | 504.00 | 491.00 | 497.20 | 496.35 | 0.77% | 16,245 |
| Feb 23, 2026 | 526.00 | 529.00 | 492.64 | 493.42 | 492.58 | -5.90% | 16,787 |
| Feb 20, 2026 | 521.90 | 530.75 | 517.00 | 524.33 | 523.43 | 1.42% | 5,387 |
| Feb 19, 2026 | 531.00 | 532.00 | 516.04 | 516.99 | 516.11 | -2.36% | 3,109 |
| Feb 18, 2026 | 522.75 | 530.85 | 520.00 | 529.48 | 528.57 | 1.28% | 6,391 |
| Feb 17, 2026 | 519.00 | 526.69 | 515.00 | 522.81 | 521.92 | 0.35% | 7,457 |
| Feb 13, 2026 | 529.42 | 534.50 | 516.32 | 520.98 | 520.09 | -1.78% | 8,127 |
| Feb 12, 2026 | 537.38 | 543.25 | 528.12 | 530.40 | 529.49 | -1.49% | 4,253 |
| Feb 11, 2026 | 541.78 | 543.10 | 532.89 | 538.43 | 537.51 | -0.56% | 4,998 |
| Feb 10, 2026 | 536.06 | 547.19 | 531.99 | 541.46 | 540.53 | 0.61% | 2,286 |
| Feb 9, 2026 | 549.12 | 556.00 | 534.12 | 538.20 | 537.28 | -0.90% | 7,050 |
| Feb 6, 2026 | 551.26 | 559.01 | 539.57 | 543.11 | 542.18 | -1.57% | 2,816 |
| Feb 5, 2026 | 550.50 | 562.00 | 544.01 | 551.79 | 550.85 | 0.11% | 5,551 |
| Feb 4, 2026 | 551.63 | 557.20 | 541.00 | 551.21 | 550.27 | -0.80% | 13,942 |
| Feb 3, 2026 | 554.99 | 560.03 | 546.22 | 555.65 | 554.70 | 0.71% | 5,736 |
| Feb 2, 2026 | 536.90 | 551.89 | 530.00 | 551.76 | 550.82 | 1.91% | 6,754 |
| Jan 30, 2026 | 537.41 | 544.43 | 534.04 | 541.44 | 540.51 | 0.05% | 2,817 |