Mattel (GB:0JZH)
LSE:0JZH
Time Period
1Y
Events
Historical Prices
Rows:
Apr 09, 2026
14.27
14.64
14.19
14.63
14.63
+0.41%
7,019
0.24
Apr 08, 2026
14.85
15.09
14.57
14.57
14.57
+0.21%
6,001
0.20
Apr 07, 2026
14.50
14.62
14.38
14.54
14.54
+1.32%
2,920
0.10
Apr 06, 2026
14.35
14.53
14.14
14.35
14.35
0.00%
0
0.00
Apr 03, 2026
14.35
14.53
14.14
14.35
14.35
0.00%
0
0.00
Apr 02, 2026
14.14
14.53
14.14
14.35
14.35
-1.44%
2,431
0.08
Apr 01, 2026
14.69
14.71
14.34
14.56
14.56
+1.12%
1,785
0.06
Mar 31, 2026
14.37
14.53
14.20
14.40
14.40
+1.13%
4,734
0.16
Mar 30, 2026
14.54
14.54
14.12
14.24
14.24
-0.56%
11,229
0.39
Mar 27, 2026
14.73
14.73
14.27
14.32
14.32
-1.80%
14,080
0.49
Mar 26, 2026
14.71
15.21
14.58
14.58
14.58
-1.75%
1,053
0.04
Mar 25, 2026
15.17
15.34
14.61
14.84
14.84
-1.66%
8,480
0.30
Mar 24, 2026
15.17
15.20
14.83
15.09
15.09
-0.73%
2,179
0.08
Mar 23, 2026
14.77
15.43
14.61
15.20
15.20
+1.69%
6,750
0.24
Mar 20, 2026
15.09
15.18
14.78
14.95
14.95
-0.94%
3,991
0.14
Mar 19, 2026
14.93
15.10
14.80
15.09
15.09
+0.27%
2,430
0.09
Mar 18, 2026
15.70
15.76
15.05
15.05
15.05
-4.44%
9,382
0.33
Mar 17, 2026
15.77
15.99
15.68
15.75
15.75
-0.32%
6,244
0.22
Mar 16, 2026
16.40
16.40
15.80
15.80
15.80
-1.31%
1,735
0.06
Mar 13, 2026
16.11
16.38
15.96
16.01
16.01
-0.81%
2,881
0.10
Mar 12, 2026
16.30
16.31
15.80
16.14
16.14
-0.36%
2,783
0.10
Mar 11, 2026
16.37
16.37
16.01
16.20
16.20
+1.11%
808
0.03
Mar 10, 2026
15.95
16.21
15.70
16.02
16.02
+1.52%
2,317
0.08
Mar 09, 2026
15.73
15.84
15.37
15.78
15.78
-0.86%
1,490
0.05
Mar 06, 2026
16.00
16.12
15.55
15.92
15.92
-0.08%
1,784
0.06
Mar 05, 2026
15.84
16.21
15.67
15.93
15.93
+0.38%
1,199,806
122.40
Mar 04, 2026
16.16
16.45
15.85
15.87
15.87
-2.64%
1,424
0.15
Mar 03, 2026
16.10
16.36
15.75
16.30
16.30
-0.37%
1,428
0.15
Mar 02, 2026
16.84
16.94
16.25
16.36
16.36
-2.73%
5,464
0.56
Feb 27, 2026
16.93
17.12
16.63
16.82
16.82
-1.67%
6,470
0.67
Feb 26, 2026
16.86
17.31
16.86
17.11
17.11
+0.97%
9,119
0.96
Feb 25, 2026
17.61
17.61
16.88
16.94
16.94
-3.31%
8,040
0.86
Feb 24, 2026
17.04
17.53
16.86
17.52
17.52
+1.40%
8,001
0.87
Feb 23, 2026
17.26
17.52
17.11
17.28
17.28
-1.97%
12,145
1.34
Feb 20, 2026
17.40
18.19
17.00
17.63
17.63
+2.53%
25,468
2.93
Feb 19, 2026
17.33
17.51
17.14
17.19
17.19
-0.29%
7,813
0.91
Feb 18, 2026
16.82
17.51
16.70
17.24
17.24
-0.05%
14,954
1.77
Feb 17, 2026
16.52
17.26
16.24
17.25
17.25
+4.22%
38,932
4.95
Feb 16, 2026
16.55
16.75
15.60
16.55
16.55
0.00%
0
0.00
Feb 13, 2026
15.70
16.75
15.60
16.55
16.55
+6.16%
27,952
3.73
Feb 12, 2026
15.83
16.20
14.75
15.59
15.59
-2.13%
60,758
9.18
Feb 11, 2026
14.65
16.45
14.29
15.93
15.93
-26.69%
276,836
115.42
Feb 10, 2026
21.78
22.44
21.40
21.73
21.73
+1.57%
10,803
4.73
Feb 09, 2026
21.49
21.53
21.34
21.40
21.40
+0.02%
363
0.15
Feb 06, 2026
21.00
21.39
21.00
21.39
21.39
+2.39%
31
0.01
Feb 05, 2026
20.99
21.39
20.89
20.89
20.89
-0.76%
1,995
0.84
Feb 04, 2026
21.31
21.31
20.97
21.05
21.05
-0.05%
6,930
3.06
Feb 03, 2026
21.10
21.61
21.06
21.06
21.06
-0.04%
344
0.15
Feb 02, 2026
20.79
21.07
20.57
21.07
21.07
+2.48%
2,568
1.11
Jan 30, 2026
20.75
20.75
20.50
20.56
20.56
+0.49%
75
0.03
Rows: