Shares Magazine
$361.00+0.00 (+0.00%)28 Mar 2025, 19:14
Mastercard INC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Mar 28, 2025 | $555.14 | $558.02 | $541.85 | $361.00 | 7,442 |
| Mar 27, 2025 | $547.16 | $561.84 | $547.16 | $361.00 | 1,007 |
| Mar 26, 2025 | $543.67 | $550.82 | $543.67 | $361.00 | 198,551 |
| Mar 25, 2025 | $545.50 | $547.62 | $542.10 | $361.00 | 1,352 |
| Mar 24, 2025 | $540.38 | $543.81 | $538.45 | $361.00 | 6,108 |
| Mar 21, 2025 | $536.42 | $536.95 | $530.67 | $361.00 | 1,063 |
| Mar 20, 2025 | $538.81 | $540.41 | $533.28 | $361.00 | 3,582 |
| Mar 19, 2025 | $532.00 | $537.70 | $529.91 | $361.00 | 1,437 |
| Mar 18, 2025 | $531.99 | $533.82 | $525.73 | $361.00 | 230,037 |
| Mar 17, 2025 | $524.87 | $531.85 | $522.00 | $361.00 | 3,985 |
| Mar 14, 2025 | $526.39 | $528.32 | $520.50 | $361.00 | 6,063 |
| Mar 13, 2025 | $524.29 | $528.55 | $517.71 | $361.00 | 3,324 |
| Mar 12, 2025 | $538.00 | $538.00 | $519.45 | $361.00 | 2,022 |
| Mar 11, 2025 | $537.32 | $537.32 | $522.31 | $361.00 | 9,027 |
| Mar 10, 2025 | $541.41 | $547.95 | $532.61 | $361.00 | 1,498 |
| Mar 7, 2025 | $547.00 | $550.44 | $536.11 | $361.00 | 1,836 |
| Mar 6, 2025 | $550.00 | $555.62 | $547.72 | $361.00 | 1,494 |
| Mar 5, 2025 | $551.00 | $559.98 | $551.00 | $361.00 | 1,681 |
| Mar 4, 2025 | $570.00 | $572.60 | $556.01 | $361.00 | 5,937 |
| Mar 3, 2025 | $578.19 | $582.21 | $575.98 | $361.00 | 4,060 |
| Feb 28, 2025 | $562.29 | $570.44 | $562.29 | $361.00 | 2,917 |
| Feb 27, 2025 | $564.25 | $574.77 | $563.33 | $361.00 | 19,749 |
| Feb 26, 2025 | $563.74 | $566.70 | $559.64 | $361.00 | 1,708 |
| Feb 25, 2025 | $556.57 | $563.00 | $552.69 | $361.00 | 101,116 |
| Feb 24, 2025 | $559.00 | $561.72 | $556.77 | $361.00 | 3,001 |
| Feb 21, 2025 | $562.00 | $564.79 | $556.98 | $361.00 | 977 |
| Feb 20, 2025 | $567.00 | $568.50 | $559.30 | $361.00 | 2,861 |
| Feb 19, 2025 | $568.50 | $570.81 | $566.18 | $361.00 | 973 |
| Feb 18, 2025 | $564.90 | $566.66 | $561.51 | $361.00 | 2,755 |
| Feb 14, 2025 | $566.15 | $569.10 | $564.71 | $361.00 | 417 |
| Feb 13, 2025 | $568.23 | $568.23 | $561.23 | $361.00 | 950 |
| Feb 12, 2025 | $564.75 | $564.75 | $559.46 | $361.00 | 924 |
| Feb 11, 2025 | $565.00 | $566.96 | $559.30 | $361.00 | 1,280 |
| Feb 10, 2025 | $565.27 | $567.15 | $560.90 | $361.00 | 1,591 |
| Feb 7, 2025 | $567.99 | $570.00 | $565.00 | $361.00 | 3,082 |
| Feb 6, 2025 | $567.76 | $572.72 | $564.51 | $361.00 | 1,481 |
| Feb 5, 2025 | $560.62 | $564.99 | $559.80 | $361.00 | 3,483 |
| Feb 4, 2025 | $565.00 | $572.00 | $558.00 | $361.00 | 62,214 |
| Feb 3, 2025 | $553.11 | $563.31 | $550.80 | $361.00 | 2,815 |
| Jan 31, 2025 | $568.00 | $568.00 | $557.71 | $361.00 | 4,552 |
| Jan 30, 2025 | $553.99 | $576.91 | $551.02 | $361.00 | 8,755 |
| Jan 29, 2025 | $547.42 | $550.61 | $546.65 | $361.00 | 1,915 |
| Jan 28, 2025 | $548.00 | $551.54 | $541.59 | $361.00 | 2,097 |
| Jan 27, 2025 | $529.01 | $546.00 | $529.00 | $361.00 | 3,632 |
| Jan 24, 2025 | $533.30 | $536.19 | $531.89 | $361.00 | 10,427 |
| Jan 23, 2025 | $529.80 | $534.07 | $528.20 | $361.00 | 18,477 |
| Jan 22, 2025 | $528.00 | $530.35 | $525.10 | $361.00 | 34,131 |
| Jan 21, 2025 | $526.28 | $529.99 | $526.28 | $361.00 | 4,143 |
| Jan 17, 2025 | $524.00 | $528.14 | $521.00 | $361.00 | 3,122 |
| Jan 16, 2025 | $522.00 | $527.06 | $521.96 | $361.00 | 6,595 |
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.