Shares Magazine
$220.00+0.00 (+0.00%)28 Mar 2025, 19:13
Visa INC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Mar 28, 2025 | $349.50 | $351.50 | $342.52 | $220.00 | 10,950 |
| Mar 27, 2025 | $343.00 | $350.74 | $343.00 | $220.00 | 17,868 |
| Mar 26, 2025 | $345.60 | $347.27 | $343.06 | $220.00 | 31,702 |
| Mar 25, 2025 | $345.50 | $345.55 | $340.83 | $220.00 | 7,593 |
| Mar 24, 2025 | $338.85 | $345.00 | $338.30 | $220.00 | 4,397 |
| Mar 21, 2025 | $337.42 | $339.26 | $335.84 | $220.00 | 7,761 |
| Mar 20, 2025 | $339.87 | $342.06 | $337.42 | $220.00 | 7,605 |
| Mar 19, 2025 | $336.95 | $340.84 | $334.41 | $220.00 | 12,749 |
| Mar 18, 2025 | $335.84 | $335.91 | $332.20 | $220.00 | 25,539 |
| Mar 17, 2025 | $330.50 | $335.52 | $329.77 | $220.00 | 108,008 |
| Mar 14, 2025 | $330.95 | $332.50 | $327.20 | $220.00 | 10,026 |
| Mar 13, 2025 | $333.00 | $336.10 | $327.90 | $220.00 | 13,312 |
| Mar 12, 2025 | $335.00 | $336.60 | $329.06 | $220.00 | 25,667 |
| Mar 11, 2025 | $341.30 | $341.30 | $329.59 | $220.00 | 21,204 |
| Mar 10, 2025 | $342.40 | $344.74 | $337.78 | $220.00 | 191,792 |
| Mar 7, 2025 | $344.00 | $345.79 | $339.06 | $220.00 | 12,465 |
| Mar 6, 2025 | $351.00 | $351.47 | $342.26 | $220.00 | 29,208 |
| Mar 5, 2025 | $352.95 | $353.34 | $348.87 | $220.00 | 23,651 |
| Mar 4, 2025 | $361.37 | $361.43 | $352.44 | $220.00 | 22,993 |
| Mar 3, 2025 | $364.83 | $366.43 | $362.50 | $220.00 | 9,168 |
| Feb 28, 2025 | $357.98 | $359.75 | $354.45 | $220.00 | 6,054 |
| Feb 27, 2025 | $352.00 | $360.23 | $351.50 | $220.00 | 30,002 |
| Feb 26, 2025 | $352.97 | $352.97 | $348.99 | $220.00 | 4,366 |
| Feb 25, 2025 | $352.19 | $352.19 | $346.01 | $220.00 | 12,691 |
| Feb 24, 2025 | $351.00 | $351.00 | $347.00 | $220.00 | 3,386 |
| Feb 21, 2025 | $351.00 | $353.31 | $347.90 | $220.00 | 3,319 |
| Feb 20, 2025 | $353.99 | $356.07 | $349.14 | $220.00 | 14,913 |
| Feb 19, 2025 | $356.90 | $357.20 | $354.46 | $220.00 | 3,544 |
| Feb 18, 2025 | $355.55 | $356.00 | $352.39 | $220.00 | 8,048 |
| Feb 14, 2025 | $356.00 | $356.10 | $353.42 | $220.00 | 10,786 |
| Feb 13, 2025 | $352.31 | $354.74 | $350.60 | $220.00 | 4,051 |
| Feb 12, 2025 | $349.91 | $351.52 | $347.00 | $220.00 | 3,766 |
| Feb 11, 2025 | $348.63 | $350.55 | $346.20 | $220.00 | 3,478 |
| Feb 10, 2025 | $349.45 | $351.68 | $347.64 | $220.00 | 13,241 |
| Feb 7, 2025 | $347.99 | $350.87 | $347.69 | $220.00 | 8,708 |
| Feb 6, 2025 | $350.84 | $351.00 | $347.21 | $220.00 | 9,696 |
| Feb 5, 2025 | $346.50 | $348.99 | $345.15 | $220.00 | 8,399 |
| Feb 4, 2025 | $344.62 | $346.00 | $342.44 | $220.00 | 2,770 |
| Feb 3, 2025 | $333.10 | $345.00 | $333.10 | $220.00 | 46,988 |
| Jan 31, 2025 | $347.88 | $351.12 | $342.80 | $220.00 | 31,820 |
| Jan 30, 2025 | $338.00 | $344.44 | $338.00 | $220.00 | 23,847 |
| Jan 29, 2025 | $334.90 | $336.84 | $334.40 | $220.00 | 4,134 |
| Jan 28, 2025 | $335.26 | $337.78 | $332.97 | $220.00 | 13,153 |
| Jan 27, 2025 | $328.00 | $334.46 | $328.00 | $220.00 | 11,848 |
| Jan 24, 2025 | $327.63 | $331.07 | $327.63 | $220.00 | 32,702 |
| Jan 23, 2025 | $325.00 | $328.08 | $323.56 | $220.00 | 10,790 |
| Jan 22, 2025 | $325.00 | $325.49 | $322.55 | $220.00 | 12,022 |
| Jan 21, 2025 | $320.90 | $323.64 | $320.24 | $220.00 | 15,184 |
| Jan 17, 2025 | $318.00 | $320.00 | $316.46 | $220.00 | 4,061 |
| Jan 16, 2025 | $316.90 | $319.20 | $316.25 | $220.00 | 11,210 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Sse PLC | 1,606.00 | 3.85 |
| Spire Healthcare Group PLC | 178.60 | 3.84 |
| British Land Company PLC | 374.40 | 3.43 |
| B&M European Value Retail S.A. | 269.90 | 3.37 |
| Supermarket Income Reit PLC | 77.50 | 3.20 |
| National Grid PLC | 1,009.50 | 2.86 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Close Brothers Group PLC | 299.80 | -9.37 |
| Trustpilot Group PLC | 233.50 | -6.79 |
| Wizz Air Holdings PLC | 1,575.00 | -5.41 |
| Aston Martin Lagonda Global Holdings PLC | 65.25 | -5.02 |
| Wh Smith PLC | 1,039.00 | -4.68 |
| Melrose Industries PLC | 492.70 | -4.63 |
Risers/fallers data from previous trading day.