Mastercard Incorporated (LON:0R2Z)
United Kingdom · Delayed Price · Currency is GBP · Price in USD 656.00
-3.66 (-0.55%)
Nov 3, 2026, 9:12 AM GMT
LON:0R2Z Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 659.82 | 662.86 | 653.00 | 656.00 | 656.00 | -0.55% | 56 |
| Nov 2, 2026 | 638.02 | 661.43 | 630.00 | 659.66 | 659.66 | 3.20% | 5,579 |
| Oct 30, 2026 | 635.60 | 649.46 | 633.06 | 639.23 | 639.23 | 0.36% | 6,952 |
| Oct 29, 2026 | 618.88 | 641.41 | 609.56 | 636.95 | 636.95 | 4.09% | 5,374 |
| Oct 28, 2026 | 603.28 | 616.51 | 593.94 | 611.92 | 611.92 | 0.52% | 5,793 |
| Oct 27, 2026 | 610.15 | 621.08 | 605.10 | 608.78 | 608.78 | -0.79% | 124,009 |
| Oct 26, 2026 | 628.01 | 630.16 | 611.22 | 613.65 | 613.65 | -1.37% | 1,933 |
| Oct 23, 2026 | 628.69 | 640.44 | 619.24 | 622.17 | 622.17 | -1.49% | 4,489 |
| Oct 22, 2026 | 625.00 | 633.33 | 616.13 | 631.56 | 631.56 | 1.31% | 2,712 |
| Oct 21, 2026 | 623.07 | 625.00 | 611.24 | 623.40 | 623.40 | 0.27% | 3,354 |
| Oct 20, 2026 | 621.34 | 625.50 | 609.00 | 621.74 | 621.74 | 0.97% | 6,306 |
| Oct 19, 2026 | 620.59 | 625.87 | 603.68 | 615.74 | 615.74 | 0.24% | 2,895 |
| Oct 16, 2026 | 621.91 | 622.80 | 610.00 | 614.24 | 614.24 | -0.51% | 4,439 |
| Oct 15, 2026 | 592.61 | 617.59 | 592.61 | 617.38 | 617.38 | 2.23% | 5,238 |
| Oct 14, 2026 | 610.00 | 610.00 | 597.43 | 603.90 | 603.90 | 0.29% | 2,696 |
| Oct 13, 2026 | 594.02 | 610.09 | 590.00 | 602.16 | 602.16 | 0.67% | 4,172 |
| Oct 12, 2026 | 589.00 | 599.00 | 586.67 | 598.13 | 598.13 | 1.92% | 4,826 |
| Oct 9, 2026 | 580.00 | 588.13 | 555.07 | 586.89 | 586.89 | 1.10% | 3,866 |
| Oct 8, 2026 | 564.00 | 581.93 | 555.00 | 581.38 | 580.50 | 1.46% | 4,289 |
| Oct 7, 2026 | 575.00 | 575.00 | 565.00 | 573.00 | 572.13 | 1.42% | 5,456 |
| Oct 6, 2026 | 562.00 | 570.27 | 559.39 | 564.96 | 564.11 | 0.10% | 5,410 |
| Oct 5, 2026 | 552.26 | 564.80 | 545.18 | 564.42 | 563.57 | 1.91% | 4,041 |
| Oct 2, 2026 | 550.22 | 558.05 | 544.93 | 553.83 | 552.99 | 0.74% | 2,486 |
| Oct 1, 2026 | 552.73 | 558.05 | 543.61 | 549.75 | 548.92 | -1.18% | 3,174 |
| Sep 30, 2026 | 565.75 | 569.98 | 553.97 | 556.29 | 555.45 | -1.49% | 3,508 |
| Sep 29, 2026 | 571.13 | 572.73 | 559.73 | 564.71 | 563.86 | -0.72% | 2,763 |
| Sep 28, 2026 | 567.65 | 576.63 | 560.47 | 568.79 | 567.93 | 0.05% | 3,004 |
| Sep 25, 2026 | 565.73 | 569.16 | 560.00 | 568.49 | 567.63 | 1.19% | 3,107 |
| Sep 24, 2026 | 559.76 | 570.00 | 552.50 | 561.81 | 560.96 | 0.28% | 2,936 |
| Sep 23, 2026 | 560.00 | 565.78 | 553.52 | 560.26 | 559.41 | 0.48% | 6,260 |
| Sep 22, 2026 | 571.35 | 572.00 | 553.02 | 557.61 | 556.77 | -1.26% | 3,402 |
| Sep 21, 2026 | 565.30 | 572.00 | 559.57 | 564.71 | 563.86 | -0.10% | 3,270 |
| Sep 18, 2026 | 559.53 | 569.00 | 559.53 | 565.27 | 564.42 | -0.67% | 2,553 |
| Sep 17, 2026 | 565.43 | 577.10 | 563.53 | 569.07 | 568.21 | 0.02% | 10,266 |
| Sep 16, 2026 | 575.00 | 578.30 | 565.42 | 568.96 | 568.10 | -0.47% | 2,220 |
| Sep 15, 2026 | 573.62 | 576.35 | 563.80 | 571.65 | 570.79 | -0.51% | 2,358 |
| Sep 14, 2026 | 570.63 | 578.90 | 563.16 | 574.56 | 573.69 | 0.58% | 3,056 |
| Sep 11, 2026 | 562.00 | 575.00 | 562.00 | 571.24 | 570.38 | 1.29% | 13,753 |
| Sep 10, 2026 | 575.00 | 575.07 | 563.00 | 563.95 | 563.10 | -0.85% | 19,256 |
| Sep 9, 2026 | 569.04 | 573.50 | 565.73 | 568.80 | 567.94 | -0.03% | 1,224 |
| Sep 8, 2026 | 579.41 | 582.65 | 567.17 | 568.97 | 568.11 | -2.13% | 5,044 |
| Sep 7, 2026 | 581.34 | 581.34 | 581.34 | 581.34 | 580.46 | - | 7 |
| Sep 4, 2026 | 589.10 | 593.00 | 578.73 | 581.34 | 580.46 | -0.80% | 2,490 |
| Sep 3, 2026 | 588.13 | 598.00 | 580.50 | 586.02 | 585.13 | -0.57% | 6,287 |
| Sep 2, 2026 | 590.00 | 591.04 | 575.89 | 589.36 | 588.47 | 0.73% | 1,572 |
| Sep 1, 2026 | 583.99 | 595.00 | 583.99 | 585.10 | 584.22 | -1.22% | 6,155 |
| Aug 31, 2026 | 590.74 | 599.00 | 589.26 | 592.35 | 591.45 | -0.54% | 4,090 |
| Aug 28, 2026 | 588.88 | 600.00 | 588.88 | 595.57 | 594.67 | 0.68% | 20,864 |
| Aug 27, 2026 | 601.77 | 601.77 | 585.00 | 591.54 | 590.65 | -1.19% | 2,802 |
| Aug 26, 2026 | 603.39 | 603.39 | 591.21 | 598.66 | 597.75 | -0.03% | 3,929 |