Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Mattel Ord (0JZH) Share Price History

Time period:
to
Date Open High Low Close Volume
8th Jul 2025 (Tue) 20.30008 20.30008 20.30008 20.30008 118
7th Jul 2025 (Mon) 20.1158 20.1158 20.1158 20.1158 4,277
4th Jul 2025 (Fri) 20.26387 20.26387 20.26387 20.26387 0
3rd Jul 2025 (Thu) 20.26387 20.26387 20.26387 20.26387 173
2nd Jul 2025 (Wed) 20.59734 20.59734 20.59734 20.59734 1,902
1st Jul 2025 (Tue) 20.13895 20.13895 20.13895 20.13895 2,643
30th Jun 2025 (Mon) 19.84502 19.84502 19.84502 19.84502 808
27th Jun 2025 (Fri) 19.6917 19.6917 19.6917 19.6917 412
26th Jun 2025 (Thu) 19.37516 19.37516 19.37516 19.37516 66
25th Jun 2025 (Wed) 19.30955 19.30955 19.30955 19.30955 233
24th Jun 2025 (Tue) 19.30955 19.30955 19.30955 19.30955 4,808
23rd Jun 2025 (Mon) 18.72526 18.72526 18.72526 18.72526 122
20th Jun 2025 (Fri) 18.98102 18.98102 18.98102 18.98102 162
19th Jun 2025 (Thu) 18.93749 18.93749 18.93749 18.93749 0
18th Jun 2025 (Wed) 19.23685 19.23685 19.23685 19.23685 101
17th Jun 2025 (Tue) 19.04474 19.04474 19.04474 19.04474 143
16th Jun 2025 (Mon) 19.04474 19.04474 19.04474 19.04474 342
13th Jun 2025 (Fri) 18.91514 18.91514 18.91514 18.91514 360
12th Jun 2025 (Thu) 19.31298 19.31298 19.31298 19.31298 976
11th Jun 2025 (Wed) 19.25478 19.25478 19.25478 19.25478 1,511
10th Jun 2025 (Tue) 18.73111 18.73111 18.73111 18.73111 809
9th Jun 2025 (Mon) 18.73111 18.73111 18.73111 18.73111 371
6th Jun 2025 (Fri) 18.73111 18.73111 18.73111 18.73111 216
5th Jun 2025 (Thu) 18.6194 18.6194 18.6194 18.6194 74
4th Jun 2025 (Wed) 18.70345 18.70345 18.70345 18.70345 370
3rd Jun 2025 (Tue) 18.54106 18.54106 18.54106 18.54106 1,823
2nd Jun 2025 (Mon) 18.97711 18.97711 18.97711 18.97711 494
30th May 2025 (Fri) 18.97711 18.97711 18.97711 18.97711 12,413
29th May 2025 (Thu) 18.9516 18.9516 18.9516 18.9516 683
28th May 2025 (Wed) 19.17311 19.17311 19.17311 19.17311 165
27th May 2025 (Tue) 18.91146 18.91146 18.91146 18.91146 1,924
26th May 2025 (Mon) 18.91146 18.91146 18.91146 18.91146 0
23rd May 2025 (Fri) 18.91146 18.91146 18.91146 18.91146 36
22nd May 2025 (Thu) 19.68413 19.68413 19.68413 19.68413 426
21st May 2025 (Wed) 19.68413 19.68413 19.68413 19.68413 944
20th May 2025 (Tue) 19.9086 19.9086 19.9086 19.9086 260
19th May 2025 (Mon) 19.91583 19.91583 19.91583 19.91583 141
16th May 2025 (Fri) 20.08882 20.08882 20.08882 20.08882 336
15th May 2025 (Thu) 20.18048 20.18048 20.18048 20.18048 2,482
14th May 2025 (Wed) 19.70148 19.70148 19.70148 19.70148 2,401
13th May 2025 (Tue) 19.21511 19.21511 19.21511 19.21511 3,486
12th May 2025 (Mon) 19.04014 19.04014 19.04014 19.04014 3,102
9th May 2025 (Fri) 17.06511 17.06511 17.06511 17.06511 306
FTSE 100 Latest
Value8,867.02
Change12.84