As of 9:02 AM GMT+1. Market Open.
Currency in GBp Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Oct 15, 2024 | 385.00 | 386.50 | 383.50 | 385.50 | 385.50 | 13,150 |
| Oct 14, 2024 | 384.00 | 385.00 | 380.12 | 381.00 | 381.00 | 2,715,634 |
| Oct 11, 2024 | 381.00 | 382.50 | 378.62 | 379.00 | 379.00 | 2,717,089 |
| Oct 10, 2024 | 379.00 | 383.00 | 376.88 | 377.00 | 377.00 | 1,161,177 |
| Oct 9, 2024 | 381.50 | 382.00 | 375.00 | 378.00 | 378.00 | 1,816,205 |
| Oct 8, 2024 | 372.50 | 383.50 | 372.50 | 372.50 | 372.50 | 970,317 |
| Oct 7, 2024 | 377.50 | 384.00 | 375.66 | 379.50 | 379.50 | 909,268 |
| Oct 4, 2024 | 372.00 | 378.12 | 370.62 | 372.50 | 372.50 | 1,174,245 |
| Oct 3, 2024 | 368.00 | 374.06 | 367.00 | 371.50 | 371.50 | 4,265,169 |
| Oct 2, 2024 | 356.50 | 370.00 | 356.50 | 363.00 | 363.00 | 1,921,656 |
| Oct 1, 2024 | 382.50 | 385.00 | 361.50 | 367.00 | 367.00 | 10,590,422 |
| Sep 30, 2024 | 387.00 | 391.00 | 381.50 | 381.50 | 381.50 | 5,044,617 |
| Sep 27, 2024 | 384.50 | 389.00 | 383.00 | 385.50 | 385.50 | 1,222,105 |
| Sep 26, 2024 | 380.50 | 387.88 | 380.50 | 383.50 | 383.50 | 711,184 |
| Sep 25, 2024 | 377.00 | 383.00 | 376.08 | 377.00 | 377.00 | 1,430,850 |
| Sep 24, 2024 | 377.50 | 381.44 | 376.00 | 379.00 | 379.00 | 2,034,918 |
| Sep 23, 2024 | 380.50 | 384.50 | 373.62 | 374.50 | 374.50 | 5,613,649 |
| Sep 20, 2024 | 385.00 | 388.50 | 382.00 | 382.00 | 382.00 | 11,288,607 |
| Sep 19, 2024 | 383.50 | 387.00 | 382.00 | 386.00 | 386.00 | 4,567,192 |
| Sep 18, 2024 | 382.00 | 382.50 | 377.50 | 377.50 | 377.50 | 4,496,391 |
| Sep 17, 2024 | 372.00 | 382.50 | 372.00 | 378.50 | 378.50 | 44,220,174 |
| Sep 16, 2024 | 369.50 | 377.00 | 367.00 | 367.00 | 367.00 | 1,976,981 |
| Sep 13, 2024 | 365.00 | 373.56 | 363.00 | 363.00 | 363.00 | 1,483,136 |
| Sep 12, 2024 | 365.50 | 366.56 | 360.00 | 360.00 | 360.00 | 5,281,990 |
| Sep 11, 2024 | 361.50 | 364.50 | 355.50 | 356.50 | 356.50 | 1,549,481 |
| Sep 10, 2024 | 374.00 | 374.00 | 357.00 | 357.00 | 357.00 | 16,433,476 |
| Sep 9, 2024 | 363.50 | 372.50 | 363.50 | 372.50 | 372.50 | 1,170,323 |
| Sep 6, 2024 | 368.50 | 370.06 | 363.06 | 363.50 | 363.50 | 7,966,966 |
| Sep 5, 2024 | 368.50 | 375.62 | 361.50 | 361.50 | 361.50 | 4,861,773 |
| Sep 4, 2024 | 369.00 | 370.00 | 360.18 | 365.50 | 365.50 | 691,469 |
| Sep 3, 2024 | 377.00 | 379.00 | 366.00 | 366.00 | 366.00 | 7,011,004 |
| Sep 2, 2024 | 378.50 | 380.50 | 370.00 | 370.00 | 370.00 | 1,839,203 |
| Aug 30, 2024 | 378.00 | 381.00 | 373.50 | 373.50 | 373.50 | 726,587 |
| Aug 29, 2024 | 377.50 | 381.53 | 371.00 | 371.00 | 371.00 | 301,543 |
| Aug 28, 2024 | 385.00 | 385.00 | 371.93 | 374.50 | 374.50 | 1,447,131 |
| Aug 27, 2024 | 367.00 | 377.03 | 367.00 | 375.50 | 375.50 | 2,624,584 |
| Aug 23, 2024 | 355.00 | 369.00 | 355.00 | 363.00 | 363.00 | 1,638,865 |
| Aug 22, 2024 | 361.00 | 363.50 | 357.00 | 357.00 | 357.00 | 589,750 |
| Aug 21, 2024 | 361.00 | 365.00 | 360.50 | 365.00 | 365.00 | 1,231,520 |
| Aug 20, 2024 | 365.00 | 366.50 | 355.50 | 355.50 | 355.50 | 733,825 |
| Aug 19, 2024 | 360.50 | 365.50 | 358.00 | 358.00 | 358.00 | 579,015 |
| Aug 16, 2024 | 361.00 | 362.00 | 356.50 | 356.50 | 356.50 | 876,176 |
| Aug 15, 2024 | 354.00 | 361.00 | 351.00 | 353.50 | 353.50 | 9,143,622 |
| Aug 14, 2024 | 354.50 | 355.50 | 347.00 | 347.00 | 347.00 | 8,789,585 |
| Aug 13, 2024 | 349.50 | 353.00 | 344.03 | 347.50 | 347.50 | 571,572 |
| Aug 12, 2024 | 352.50 | 354.50 | 343.50 | 343.50 | 343.50 | 5,729,483 |
| Aug 9, 2024 | 350.00 | 353.50 | 345.00 | 345.00 | 345.00 | 518,810 |
| Aug 8, 2024 | 352.50 | 352.50 | 340.00 | 340.00 | 340.00 | 971,249 |
| Aug 7, 2024 | 345.00 | 353.55 | 344.50 | 345.50 | 345.50 | 2,178,087 |
| Aug 6, 2024 | 346.50 | 347.50 | 335.00 | 335.00 | 335.00 | 2,154,478 |
| Aug 5, 2024 | 340.50 | 346.50 | 326.50 | 346.50 | 346.50 | 1,689,084 |
| Aug 2, 2024 | 350.50 | 364.00 | 340.50 | 340.50 | 340.50 | 2,633,642 |
| Aug 1, 2024 | 374.00 | 375.00 | 358.50 | 360.50 | 360.50 | 5,833,834 |
| Jul 31, 2024 | 380.50 | 381.50 | 372.00 | 372.00 | 372.00 | 919,940 |
| Jul 30, 2024 | 375.50 | 380.95 | 375.00 | 377.50 | 377.50 | 1,082,903 |
| Jul 29, 2024 | 388.00 | 388.50 | 374.50 | 379.50 | 379.50 | 2,329,938 |
| Jul 26, 2024 | 383.50 | 384.50 | 380.00 | 381.00 | 381.00 | 1,937,156 |
| Jul 25, 2024 | 390.50 | 392.00 | 376.50 | 384.50 | 384.50 | 1,045,404 |
| Jul 24, 2024 | 380.50 | 395.50 | 380.50 | 385.00 | 385.00 | 1,346,754 |
| Jul 23, 2024 | 382.50 | 385.50 | 377.00 | 377.00 | 377.00 | 5,105,721 |
| Jul 22, 2024 | 375.00 | 383.00 | 374.13 | 378.50 | 378.50 | 5,867,767 |
| Jul 19, 2024 | 366.50 | 376.00 | 364.50 | 364.50 | 364.50 | 345,454 |
| Jul 18, 2024 | 377.50 | 380.50 | 371.00 | 371.00 | 371.00 | 1,186,948 |
| Jul 17, 2024 | 367.00 | 377.38 | 367.00 | 369.00 | 369.00 | 9,530,311 |
| Jul 16, 2024 | 372.00 | 374.00 | 367.00 | 367.00 | 367.00 | 250,368 |
| Jul 15, 2024 | 376.00 | 378.50 | 369.50 | 369.50 | 369.50 | 1,004,327 |
| Jul 12, 2024 | 376.50 | 379.00 | 370.50 | 370.50 | 370.50 | 5,425,071 |
| Jul 11, 2024 | 379.00 | 381.00 | 374.13 | 375.00 | 375.00 | 858,987 |
| Jul 10, 2024 | 373.00 | 378.50 | 369.50 | 372.00 | 372.00 | 602,127 |
| Jul 9, 2024 | 367.00 | 376.00 | 364.00 | 364.00 | 364.00 | 4,455,810 |
| Jul 8, 2024 | 375.50 | 382.00 | 363.50 | 376.25 | 376.25 | 6,197,285 |
| Jul 5, 2024 | 382.50 | 384.00 | 367.50 | 367.50 | 367.50 | 3,415,615 |
| Jul 4, 2024 | 375.00 | 382.50 | 374.50 | 376.00 | 376.00 | 7,929,725 |
| Jul 3, 2024 | 377.50 | 377.50 | 368.00 | 368.50 | 368.50 | 1,337,312 |
| Jul 2, 2024 | 374.00 | 374.00 | 361.00 | 361.00 | 361.00 | 1,364,782 |
| Jul 1, 2024 | 374.00 | 378.19 | 371.63 | 373.50 | 373.50 | 1,535,951 |
| Jun 28, 2024 | 368.00 | 370.00 | 363.00 | 363.00 | 363.00 | 1,942,849 |
| Jun 27, 2024 | 368.50 | 368.50 | 363.00 | 363.00 | 363.00 | 314,008 |
| Jun 26, 2024 | 371.50 | 372.00 | 362.00 | 362.00 | 362.00 | 10,779,688 |
| Jun 25, 2024 | 374.00 | 375.50 | 366.00 | 366.00 | 366.00 | 9,349,087 |
| Jun 24, 2024 | 369.00 | 373.50 | 367.50 | 370.50 | 370.50 | 399,369 |
| Jun 21, 2024 | 363.00 | 376.50 | 362.08 | 374.50 | 374.50 | 1,525,488 |
| Jun 20, 2024 | 375.00 | 376.99 | 371.50 | 371.50 | 371.50 | 7,704,992 |
| Jun 19, 2024 | 374.00 | 379.00 | 372.63 | 374.00 | 374.00 | 48,683,860 |
| Jun 18, 2024 | 377.50 | 377.50 | 373.13 | 374.00 | 374.00 | 30,340,776 |
| Jun 17, 2024 | 372.00 | 374.50 | 366.50 | 366.50 | 366.50 | 2,094,001 |
| Jun 14, 2024 | 374.00 | 374.00 | 362.00 | 370.50 | 370.50 | 7,856,757 |
| Jun 13, 2024 | 389.50 | 389.50 | 367.00 | 367.00 | 367.00 | 921,127 |
| Jun 12, 2024 | 391.50 | 394.00 | 389.13 | 390.50 | 390.50 | 13,430,518 |
| Jun 11, 2024 | 399.50 | 401.50 | 384.63 | 391.50 | 391.50 | 9,127,959 |
| Jun 10, 2024 | 399.00 | 401.00 | 388.50 | 388.50 | 388.50 | 3,997,761 |
| Jun 7, 2024 | 404.50 | 406.00 | 388.50 | 399.50 | 399.50 | 440,866 |
| Jun 6, 2024 | 398.50 | 406.00 | 396.01 | 401.00 | 401.00 | 5,597,626 |
| Jun 5, 2024 | 402.50 | 405.00 | 397.13 | 400.00 | 400.00 | 3,167,509 |
| Jun 4, 2024 | 412.00 | 414.00 | 399.64 | 401.00 | 401.00 | 3,193,148 |
| Jun 3, 2024 | 414.00 | 415.88 | 407.00 | 407.00 | 407.00 | 625,255 |
| May 31, 2024 | 409.00 | 411.38 | 406.50 | 410.00 | 410.00 | 31,095,108 |
| May 30, 2024 | 398.50 | 408.00 | 397.50 | 402.00 | 402.00 | 3,293,873 |
| May 29, 2024 | 404.00 | 404.50 | 394.00 | 394.00 | 394.00 | 26,637,096 |
| May 28, 2024 | 406.00 | 407.06 | 402.19 | 402.50 | 402.50 | 447,808 |
| May 24, 2024 | 404.00 | 406.00 | 400.50 | 403.00 | 403.00 | 749,803 |
| May 23, 2024 | 408.50 | 411.50 | 403.51 | 405.50 | 405.50 | 477,357 |
| May 22, 2024 | 412.00 | 414.50 | 407.50 | 407.50 | 407.50 | 7,826,667 |
| May 21, 2024 | 412.50 | 415.50 | 410.06 | 410.50 | 410.50 | 1,700,396 |
| May 20, 2024 | 415.50 | 418.13 | 412.50 | 412.50 | 412.50 | 360,612 |
| May 17, 2024 | 410.50 | 415.56 | 410.50 | 412.00 | 412.00 | 26,101,428 |
| May 16, 2024 | 413.50 | 416.00 | 409.00 | 409.00 | 409.00 | 3,474,130 |
| May 15, 2024 | 413.50 | 415.54 | 398.72 | 410.00 | 410.00 | 3,535,177 |
| May 14, 2024 | 408.00 | 410.50 | 403.63 | 407.00 | 407.00 | 828,893 |
| May 13, 2024 | 407.00 | 410.00 | 403.19 | 406.00 | 406.00 | 13,338,962 |
| May 10, 2024 | 421.00 | 421.00 | 406.13 | 414.00 | 414.00 | 450,216 |
| May 9, 2024 | 411.00 | 413.00 | 406.56 | 408.00 | 408.00 | 23,387,991 |
| May 8, 2024 | 384.50 | 411.50 | 384.50 | 406.50 | 406.50 | 14,996,885 |
| May 7, 2024 | 380.00 | 407.00 | 380.00 | 404.00 | 404.00 | 15,166,765 |
| May 3, 2024 | 392.50 | 393.50 | 383.50 | 383.50 | 383.50 | 3,354,886 |
| May 2, 2024 | 395.00 | 395.00 | 388.00 | 388.00 | 388.00 | 9,026,136 |
| May 1, 2024 | 401.50 | 408.00 | 380.00 | 391.50 | 391.50 | 233,862 |
| Apr 30, 2024 | 395.50 | 404.00 | 388.50 | 388.50 | 388.50 | 43,180,109 |
| Apr 29, 2024 | 9.50 Dividend | |||||
| Apr 29, 2024 | 420.00 | 423.00 | 403.54 | 406.00 | 406.00 | 4,637,085 |
| Apr 26, 2024 | 411.00 | 419.50 | 411.00 | 413.50 | 404.00 | 7,263,836 |
| Apr 25, 2024 | 411.00 | 413.50 | 403.63 | 407.50 | 398.14 | 115,274,597 |
| Apr 24, 2024 | 417.00 | 417.00 | 407.50 | 407.50 | 398.14 | 6,419,714 |
| Apr 23, 2024 | 404.50 | 411.00 | 403.00 | 405.00 | 395.70 | 21,664,616 |
| Apr 22, 2024 | 387.50 | 403.06 | 387.50 | 399.50 | 390.32 | 53,358,305 |
| Apr 19, 2024 | 383.50 | 388.00 | 381.13 | 385.50 | 376.64 | 54,904,111 |
| Apr 18, 2024 | 381.00 | 388.50 | 381.00 | 385.50 | 376.64 | 186,498,460 |
| Apr 17, 2024 | 372.00 | 380.56 | 372.00 | 380.00 | 371.27 | 6,290,349 |
| Apr 16, 2024 | 375.00 | 378.50 | 370.00 | 370.00 | 361.50 | 5,496,760 |
| Apr 15, 2024 | 379.00 | 384.00 | 377.50 | 378.50 | 369.80 | 38,227,140 |
| Apr 12, 2024 | 383.00 | 385.50 | 375.50 | 375.50 | 366.87 | 7,024,944 |
| Apr 11, 2024 | 390.50 | 393.00 | 377.13 | 380.00 | 371.27 | 6,509,931 |
| Apr 10, 2024 | 391.50 | 395.00 | 386.00 | 387.50 | 378.60 | 70,044,824 |
| Apr 9, 2024 | 396.50 | 398.13 | 390.13 | 391.50 | 382.51 | 3,571,999 |
| Apr 8, 2024 | 389.50 | 398.50 | 389.50 | 396.50 | 387.39 | 44,022,250 |
| Apr 5, 2024 | 397.00 | 402.50 | 379.91 | 393.00 | 383.97 | 5,151,837 |
| Apr 4, 2024 | 393.50 | 402.50 | 400.50 | 400.50 | 391.30 | 10,795,147 |
| Apr 3, 2024 | 398.50 | 398.50 | 386.10 | 390.00 | 381.04 | 3,641,214 |
| Apr 2, 2024 | 382.50 | 388.50 | 381.25 | 386.50 | 377.62 | 1,719,467 |
| Mar 28, 2024 | 386.00 | 391.00 | 377.36 | 386.00 | 377.13 | 9,498,794 |
| Mar 27, 2024 | 382.50 | 388.00 | 381.50 | 383.50 | 374.69 | 6,265,831 |
| Mar 26, 2024 | 379.50 | 387.50 | 379.50 | 387.50 | 378.60 | 7,385,937 |
| Mar 25, 2024 | 378.50 | 381.00 | 373.05 | 375.50 | 366.87 | 8,325,405 |
| Mar 22, 2024 | 352.50 | 379.50 | 352.50 | 373.00 | 364.43 | 8,405,674 |
| Mar 21, 2024 | 361.00 | 367.50 | 358.50 | 363.50 | 355.15 | 3,241,411 |
| Mar 20, 2024 | 340.00 | 362.00 | 340.00 | 362.00 | 353.68 | 2,500,903 |
| Mar 19, 2024 | 354.50 | 357.50 | 353.50 | 353.50 | 345.38 | 5,126,171 |
| Mar 18, 2024 | 351.00 | 354.50 | 347.93 | 351.50 | 343.42 | 8,306,257 |
| Mar 15, 2024 | 345.00 | 352.50 | 344.00 | 351.00 | 342.94 | 59,090,490 |
| Mar 14, 2024 | 348.00 | 349.50 | 342.00 | 342.00 | 334.14 | 22,298,152 |
| Mar 13, 2024 | 346.00 | 350.56 | 345.19 | 347.00 | 339.03 | 18,867,590 |
| Mar 12, 2024 | 341.00 | 346.06 | 339.00 | 339.00 | 331.21 | 26,276,980 |
| Mar 11, 2024 | 336.50 | 340.13 | 335.41 | 338.00 | 330.23 | 21,834,555 |
| Mar 8, 2024 | 341.00 | 343.50 | 338.13 | 338.50 | 330.72 | 12,739,689 |
| Mar 7, 2024 | 333.50 | 342.00 | 333.00 | 336.50 | 328.77 | 12,244,152 |
| Mar 6, 2024 | 329.50 | 337.06 | 329.00 | 332.00 | 324.37 | 27,546,293 |
| Mar 5, 2024 | 328.00 | 330.50 | 326.56 | 329.00 | 321.44 | 5,119,974 |
| Mar 4, 2024 | 326.00 | 333.09 | 326.00 | 328.50 | 320.95 | 8,093,617 |
| Mar 1, 2024 | 332.50 | 332.50 | 328.13 | 329.00 | 321.44 | 11,685,681 |
| Feb 29, 2024 | 330.00 | 334.00 | 327.50 | 327.50 | 319.98 | 9,909,804 |
| Feb 28, 2024 | 327.00 | 331.50 | 319.63 | 328.00 | 320.46 | 9,793,403 |
| Feb 27, 2024 | 325.50 | 328.00 | 324.50 | 324.50 | 317.04 | 5,746,344 |
| Feb 26, 2024 | 327.50 | 328.50 | 324.00 | 324.00 | 316.56 | 2,437,260 |
| Feb 23, 2024 | 327.50 | 330.50 | 323.63 | 330.50 | 322.91 | 7,851,000 |
| Feb 22, 2024 | 328.50 | 331.06 | 326.50 | 326.50 | 319.00 | 20,361,008 |
| Feb 21, 2024 | 324.50 | 329.50 | 323.63 | 326.00 | 318.51 | 86,187,527 |
| Feb 20, 2024 | 320.00 | 325.63 | 319.00 | 323.50 | 316.07 | 33,310,212 |
| Feb 19, 2024 | 313.50 | 321.50 | 308.65 | 318.00 | 310.69 | 4,023,165 |
| Feb 16, 2024 | 316.50 | 318.50 | 310.50 | 310.50 | 303.37 | 9,487,076 |
| Feb 15, 2024 | 315.50 | 316.50 | 308.00 | 308.00 | 300.92 | 15,621,983 |
| Feb 14, 2024 | 314.50 | 318.38 | 311.50 | 311.50 | 304.34 | 6,298,466 |
| Feb 13, 2024 | 315.50 | 317.00 | 310.50 | 313.00 | 305.81 | 10,077,451 |
| Feb 12, 2024 | 313.50 | 317.00 | 310.00 | 310.00 | 302.88 | 23,736,362 |
| Feb 9, 2024 | 314.00 | 316.56 | 311.44 | 316.00 | 308.74 | 6,695,621 |
| Feb 8, 2024 | 316.00 | 316.50 | 312.44 | 314.50 | 307.27 | 16,667,573 |
| Feb 7, 2024 | 319.00 | 321.48 | 312.44 | 315.50 | 308.25 | 26,326,548 |
| Feb 6, 2024 | 318.50 | 321.38 | 318.00 | 318.00 | 310.69 | 10,980,079 |
| Feb 5, 2024 | 334.00 | 334.00 | 311.13 | 316.50 | 309.23 | 28,712,959 |
| Feb 2, 2024 | 310.00 | 331.49 | 310.00 | 329.50 | 321.93 | 4,601,069 |
| Feb 1, 2024 | 317.00 | 331.00 | 317.00 | 323.00 | 315.58 | 16,353,374 |
| Jan 31, 2024 | 320.00 | 322.06 | 313.00 | 317.00 | 309.72 | 10,580,474 |
| Jan 30, 2024 | 306.00 | 314.50 | 304.50 | 311.00 | 303.85 | 21,147,256 |
| Jan 29, 2024 | 318.50 | 318.50 | 304.56 | 305.25 | 298.24 | 8,582,542 |
| Jan 26, 2024 | 306.00 | 316.50 | 306.00 | 316.50 | 309.23 | 9,270,216 |
| Jan 25, 2024 | 316.00 | 316.50 | 306.00 | 306.00 | 298.97 | 8,139,962 |
| Jan 24, 2024 | 315.00 | 319.50 | 308.17 | 319.50 | 312.16 | 15,124,306 |
| Jan 23, 2024 | 321.00 | 321.50 | 313.56 | 320.00 | 312.65 | 3,188,844 |
| Jan 22, 2024 | 321.00 | 324.00 | 316.00 | 316.00 | 308.74 | 11,282,531 |
| Jan 19, 2024 | 320.00 | 320.56 | 307.00 | 307.00 | 299.95 | 10,351,433 |
| Jan 18, 2024 | 314.00 | 319.33 | 311.50 | 317.50 | 310.21 | 6,132,699 |
| Jan 17, 2024 | 315.50 | 316.50 | 313.13 | 313.75 | 306.54 | 71,469,433 |
| Jan 16, 2024 | 323.00 | 323.00 | 316.50 | 316.50 | 309.23 | 5,052,856 |
| Jan 15, 2024 | 325.00 | 329.00 | 323.13 | 326.50 | 319.00 | 22,394,637 |
| Jan 12, 2024 | 327.50 | 330.00 | 325.94 | 328.00 | 320.46 | 4,744,007 |
| Jan 11, 2024 | 333.00 | 333.50 | 323.50 | 323.50 | 316.07 | 3,095,924 |
| Jan 10, 2024 | 332.00 | 334.50 | 329.94 | 331.00 | 323.40 | 12,161,323 |
| Jan 9, 2024 | 336.00 | 335.50 | 331.50 | 331.50 | 323.88 | 8,942,298 |
| Jan 8, 2024 | 340.00 | 340.00 | 333.07 | 335.50 | 327.79 | 6,141,179 |
| Jan 5, 2024 | 332.00 | 339.06 | 331.05 | 334.00 | 326.33 | 8,201,768 |
| Jan 4, 2024 | 328.50 | 335.06 | 328.00 | 332.00 | 324.37 | 18,081,713 |
| Jan 3, 2024 | 326.50 | 336.50 | 326.50 | 326.50 | 319.00 | 4,917,806 |
| Jan 2, 2024 | 329.50 | 336.00 | 327.50 | 332.50 | 324.86 | 2,944,916 |
| Dec 29, 2023 | 329.00 | 330.00 | 328.50 | 329.00 | 321.44 | 1,612,072 |
| Dec 28, 2023 | 331.50 | 332.00 | 326.56 | 327.00 | 319.49 | 2,438,769 |
| Dec 27, 2023 | 328.50 | 332.00 | 326.56 | 329.00 | 321.44 | 3,464,465 |
| Dec 22, 2023 | 321.00 | 330.50 | 321.00 | 330.50 | 322.91 | 2,311,211 |
| Dec 21, 2023 | 328.50 | 330.00 | 321.50 | 321.50 | 314.11 | 3,045,935 |
| Dec 20, 2023 | 329.50 | 330.44 | 323.13 | 326.50 | 319.00 | 8,432,053 |
| Dec 19, 2023 | 326.50 | 332.50 | 324.50 | 332.50 | 324.86 | 5,511,631 |
| Dec 18, 2023 | 324.50 | 329.47 | 322.00 | 322.00 | 314.60 | 25,558,406 |
| Dec 15, 2023 | 331.00 | 336.50 | 324.94 | 328.50 | 320.95 | 39,867,484 |
| Dec 14, 2023 | 335.00 | 336.00 | 327.00 | 327.00 | 319.49 | 21,669,011 |
| Dec 13, 2023 | 330.00 | 334.00 | 326.00 | 326.00 | 318.51 | 14,926,634 |
| Dec 12, 2023 | 338.50 | 339.00 | 331.00 | 331.00 | 323.40 | 6,362,566 |
| Dec 11, 2023 | 337.50 | 338.38 | 330.00 | 330.00 | 322.42 | 14,516,734 |
| Dec 8, 2023 | 333.00 | 339.50 | 331.13 | 336.50 | 328.77 | 4,511,170 |
| Dec 7, 2023 | 339.50 | 340.00 | 326.63 | 330.00 | 322.42 | 4,089,973 |
| Dec 6, 2023 | 330.00 | 340.07 | 330.00 | 337.50 | 329.75 | 8,530,271 |
| Dec 5, 2023 | 340.00 | 340.00 | 320.00 | 320.00 | 312.65 | 10,124,589 |
| Dec 4, 2023 | 328.50 | 330.00 | 326.50 | 328.00 | 320.46 | 5,305,396 |
| Dec 1, 2023 | 330.00 | 330.50 | 326.50 | 326.50 | 319.00 | 15,487,475 |
| Nov 30, 2023 | 329.50 | 331.50 | 323.50 | 323.50 | 316.07 | 76,146,806 |
| Nov 29, 2023 | 327.00 | 329.50 | 325.13 | 325.50 | 318.02 | 31,722,011 |
| Nov 28, 2023 | 321.00 | 327.50 | 321.00 | 325.00 | 317.53 | 2,774,392 |
| Nov 27, 2023 | 325.50 | 327.50 | 321.57 | 327.50 | 319.98 | 7,124,431 |
| Nov 24, 2023 | 327.50 | 328.00 | 326.00 | 327.50 | 319.98 | 7,134,485 |
| Nov 23, 2023 | 325.00 | 327.88 | 325.00 | 325.50 | 318.02 | 3,565,439 |
| Nov 22, 2023 | 326.50 | 328.00 | 318.78 | 328.00 | 320.46 | 25,006,007 |
| Nov 21, 2023 | 324.50 | 325.59 | 323.00 | 323.00 | 315.58 | 5,881,838 |
| Nov 20, 2023 | 326.00 | 329.50 | 325.00 | 325.00 | 317.53 | 50,696,470 |
| Nov 17, 2023 | 324.50 | 326.56 | 319.50 | 319.50 | 312.16 | 39,477,083 |
| Nov 16, 2023 | 323.00 | 326.06 | 321.00 | 321.00 | 313.63 | 8,199,362 |
| Nov 15, 2023 | 320.50 | 323.50 | 318.07 | 319.00 | 311.67 | 95,850,627 |
| Nov 14, 2023 | 304.50 | 320.94 | 304.50 | 318.00 | 310.69 | 8,087,092 |
| Nov 13, 2023 | 316.50 | 318.88 | 305.00 | 317.50 | 310.21 | 21,745,789 |
| Nov 10, 2023 | 300.00 | 317.38 | 300.00 | 313.00 | 305.81 | 10,450,514 |
| Nov 9, 2023 | 300.50 | 313.88 | 300.50 | 309.00 | 301.90 | 11,609,574 |
| Nov 8, 2023 | 305.50 | 312.50 | 303.50 | 309.00 | 301.90 | 20,175,628 |
| Nov 7, 2023 | 304.50 | 308.00 | 302.63 | 303.50 | 296.53 | 20,269,811 |
| Nov 6, 2023 | 309.50 | 311.50 | 306.13 | 310.50 | 303.37 | 9,212,928 |
| Nov 3, 2023 | 314.00 | 315.00 | 310.00 | 310.00 | 302.88 | 12,333,080 |
| Nov 2, 2023 | 308.00 | 313.63 | 304.63 | 310.00 | 302.88 | 37,240,225 |
| Nov 1, 2023 | 303.00 | 305.50 | 299.50 | 299.50 | 292.62 | 21,943,606 |
| Oct 31, 2023 | 8.10 Dividend | |||||
| Oct 31, 2023 | 308.00 | 309.07 | 299.63 | 301.00 | 294.08 | 15,787,427 |
| Oct 30, 2023 | 304.50 | 312.06 | 301.07 | 308.50 | 293.50 | 63,972,406 |
| Oct 27, 2023 | 308.50 | 310.50 | 301.06 | 309.50 | 294.45 | 2,909,515 |
| Oct 26, 2023 | 309.00 | 309.00 | 297.56 | 303.00 | 288.27 | 3,225,957 |
| Oct 25, 2023 | 293.50 | 305.06 | 291.50 | 302.00 | 287.31 | 9,894,510 |
| Oct 24, 2023 | 298.00 | 299.00 | 291.94 | 296.50 | 282.08 | 25,581,203 |
| Oct 23, 2023 | 301.50 | 301.50 | 295.44 | 296.00 | 281.61 | 19,090,370 |
| Oct 20, 2023 | 305.00 | 305.50 | 300.63 | 303.50 | 288.74 | 19,766,555 |
| Oct 19, 2023 | 304.00 | 306.56 | 299.15 | 305.50 | 290.64 | 6,803,933 |
| Oct 18, 2023 | 305.50 | 309.88 | 304.50 | 309.00 | 293.97 | 55,974,358 |
| Oct 17, 2023 | 309.00 | 311.50 | 307.00 | 311.50 | 296.35 | 3,721,527 |
| Oct 16, 2023 | 307.50 | 310.88 | 303.06 | 307.50 | 292.55 | 3,370,848 |
Related Tickers
BARC.L Barclays PLC
232.35
-0.24%
STAN.L Standard Chartered PLC
831.00
-1.00%
HSBA.L HSBC Holdings plc
665.95
-1.46%
RYC.SG Royal Bank of Canada
112.76
-0.02%
CABPl.XC
HSBC HSBC Holdings plc
44.36
+0.02%
BBVA Banco Bilbao Vizcaya Argentaria, S.A.
10.23
+0.49%
SAB.MC Banco de Sabadell, S.A.
1.8760
-0.53%
MUFG Mitsubishi UFJ Financial Group, Inc.
10.68
+0.19%
UBS UBS Group AG
32.19
+0.53%