306.00
+5.00
+(1.66%)
At close: 5:01:34 PM GMT+1
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 |
|---|---|---|---|---|---|---|
| Apr 10, 2025 | 307.50 | 315.00 | 303.00 | 306.00 | 306.00 | 1,678,953 |
| Apr 9, 2025 | 304.00 | 304.50 | 298.50 | 301.00 | 301.00 | 1,186,601 |
| Apr 8, 2025 | 304.00 | 311.27 | 304.00 | 305.00 | 305.00 | 966,664 |
| Apr 7, 2025 | 308.50 | 312.00 | 296.02 | 302.00 | 302.00 | 1,426,123 |
| Apr 4, 2025 | 315.50 | 315.50 | 306.50 | 308.50 | 308.50 | 936,565 |
| Apr 3, 2025 | 319.00 | 319.00 | 313.00 | 314.00 | 314.00 | 888,682 |
| Apr 2, 2025 | 316.00 | 319.50 | 314.50 | 317.50 | 317.50 | 771,810 |
| Apr 1, 2025 | 318.50 | 320.00 | 314.50 | 316.00 | 316.00 | 1,221,702 |
| Mar 31, 2025 | 316.50 | 319.50 | 316.00 | 318.50 | 318.50 | 567,781 |
| Mar 28, 2025 | 312.00 | 318.50 | 312.00 | 318.50 | 318.50 | 596,166 |
| Mar 27, 2025 | 313.50 | 317.50 | 310.50 | 312.50 | 312.50 | 1,285,933 |
| Mar 26, 2025 | 313.50 | 317.50 | 313.50 | 314.00 | 314.00 | 566,614 |
| Mar 25, 2025 | 311.50 | 316.50 | 311.50 | 313.00 | 313.00 | 818,972 |
| Mar 24, 2025 | 314.00 | 316.00 | 310.50 | 312.00 | 312.00 | 975,762 |
| Mar 21, 2025 | 319.00 | 319.50 | 313.50 | 313.50 | 313.50 | 1,941,392 |
| Mar 20, 2025 | 316.50 | 318.00 | 314.50 | 316.50 | 316.50 | 1,157,290 |
| Mar 19, 2025 | 317.00 | 318.00 | 315.00 | 315.00 | 315.00 | 1,143,619 |
| Mar 18, 2025 | 317.00 | 319.00 | 314.65 | 316.50 | 316.50 | 892,266 |
| Mar 17, 2025 | 318.50 | 321.00 | 314.83 | 316.00 | 316.00 | 748,633 |
| Mar 14, 2025 | 316.00 | 320.00 | 314.44 | 318.50 | 318.50 | 1,065,740 |
| Mar 13, 2025 | 322.00 | 322.50 | 313.00 | 315.00 | 315.00 | 1,204,137 |
| Mar 12, 2025 | 323.00 | 323.50 | 320.00 | 320.50 | 320.50 | 779,855 |
| Mar 11, 2025 | 325.00 | 327.00 | 319.50 | 323.00 | 323.00 | 1,159,139 |
| Mar 10, 2025 | 320.50 | 329.00 | 320.50 | 325.50 | 325.50 | 1,204,524 |
| Mar 7, 2025 | 320.00 | 322.51 | 318.00 | 322.50 | 322.50 | 889,735 |
| Mar 6, 2025 | 320.00 | 320.50 | 317.00 | 320.50 | 320.50 | 674,975 |
| Mar 5, 2025 | 316.00 | 320.50 | 315.00 | 319.00 | 319.00 | 1,366,723 |
| Mar 4, 2025 | 316.50 | 318.00 | 316.00 | 318.00 | 318.00 | 1,029,719 |
| Mar 3, 2025 | 316.00 | 318.00 | 315.28 | 317.50 | 317.50 | 1,553,588 |
| Feb 28, 2025 | 312.00 | 316.66 | 311.00 | 315.00 | 315.00 | 1,028,030 |
| Feb 27, 2025 | 313.50 | 316.00 | 311.00 | 312.00 | 312.00 | 910,213 |
| Feb 26, 2025 | 317.50 | 318.50 | 312.85 | 314.50 | 314.50 | 1,107,969 |
| Feb 25, 2025 | 317.50 | 320.00 | 315.76 | 316.00 | 316.00 | 1,038,624 |
| Feb 24, 2025 | 320.00 | 320.00 | 315.50 | 318.00 | 318.00 | 1,438,892 |
| Feb 21, 2025 | 317.50 | 319.50 | 314.94 | 319.00 | 319.00 | 884,088 |
| Feb 20, 2025 | 319.00 | 322.00 | 314.50 | 316.50 | 316.50 | 904,074 |
| Feb 19, 2025 | 319.00 | 321.50 | 318.50 | 321.00 | 321.00 | 1,779,710 |
| Feb 18, 2025 | 320.50 | 322.00 | 319.00 | 321.00 | 321.00 | 701,802 |
| Feb 17, 2025 | 320.50 | 323.70 | 319.50 | 321.50 | 321.50 | 474,404 |
| Feb 14, 2025 | 319.00 | 322.50 | 318.50 | 321.00 | 321.00 | 859,747 |
| Feb 13, 2025 | 322.50 | 324.50 | 319.21 | 322.00 | 322.00 | 1,231,813 |
| Feb 12, 2025 | 322.50 | 325.80 | 321.00 | 324.50 | 324.50 | 1,287,775 |
| Feb 11, 2025 | 323.00 | 323.59 | 320.50 | 323.50 | 323.50 | 977,732 |
| Feb 10, 2025 | 317.88 | 323.00 | 317.00 | 321.50 | 321.50 | 764,612 |
| Feb 7, 2025 | 321.00 | 322.00 | 317.50 | 317.50 | 317.50 | 1,190,581 |
| Feb 6, 2025 | 319.50 | 325.50 | 318.45 | 318.50 | 318.50 | 1,163,149 |
| Feb 5, 2025 | 315.00 | 316.50 | 313.10 | 316.00 | 316.00 | 1,226,235 |
| Feb 4, 2025 | 314.00 | 318.00 | 312.50 | 315.50 | 315.50 | 1,273,492 |
| Feb 3, 2025 | 316.50 | 318.50 | 312.50 | 317.00 | 317.00 | 1,694,186 |
| Jan 31, 2025 | 314.50 | 319.00 | 312.00 | 318.50 | 318.50 | 755,153 |
| Jan 30, 2025 | 313.00 | 315.50 | 311.50 | 313.00 | 313.00 | 1,094,851 |
| Jan 29, 2025 | 317.00 | 318.50 | 313.00 | 313.00 | 313.00 | 1,935,573 |
| Jan 28, 2025 | 317.00 | 318.50 | 315.00 | 317.00 | 317.00 | 885,590 |
| Jan 27, 2025 | 314.00 | 317.00 | 314.00 | 314.50 | 314.50 | 2,083,012 |
| Jan 24, 2025 | 315.50 | 317.00 | 313.59 | 316.50 | 316.50 | 623,397 |
| Jan 23, 2025 | 312.00 | 314.60 | 312.00 | 314.00 | 314.00 | 876,359 |
| Jan 22, 2025 | 312.50 | 314.00 | 311.50 | 313.00 | 313.00 | 1,805,109 |
| Jan 21, 2025 | 313.00 | 315.00 | 311.00 | 315.00 | 315.00 | 1,321,216 |
| Jan 20, 2025 | 315.50 | 318.00 | 310.00 | 310.00 | 310.00 | 1,490,206 |
| Jan 17, 2025 | 317.50 | 320.14 | 315.50 | 316.50 | 316.50 | 709,855 |
| Jan 16, 2025 | 317.00 | 319.50 | 314.00 | 317.50 | 317.50 | 1,085,391 |
| Jan 15, 2025 | 313.00 | 316.50 | 311.00 | 316.00 | 316.00 | 918,998 |
| Jan 14, 2025 | 311.00 | 313.00 | 309.50 | 310.00 | 310.00 | 1,357,790 |
| Jan 13, 2025 | 305.00 | 310.50 | 303.00 | 310.00 | 310.00 | 1,383,243 |
| Jan 10, 2025 | 311.00 | 314.50 | 304.00 | 306.50 | 306.50 | 1,366,979 |
| Jan 9, 2025 | 309.50 | 315.00 | 305.00 | 313.00 | 313.00 | 1,311,017 |
| Jan 8, 2025 | 314.00 | 316.50 | 307.00 | 310.00 | 310.00 | 1,071,987 |
| Jan 7, 2025 | 325.00 | 325.00 | 314.50 | 315.00 | 315.00 | 761,599 |
| Jan 6, 2025 | 321.50 | 330.00 | 315.00 | 322.00 | 322.00 | 1,564,193 |
| Jan 3, 2025 | 323.50 | 324.00 | 314.00 | 324.00 | 324.00 | 444,393 |
| Jan 2, 2025 | 320.00 | 322.00 | 316.00 | 322.00 | 322.00 | 520,085 |
| Dec 31, 2024 | 315.00 | 318.87 | 315.00 | 317.50 | 317.50 | 170,044 |
| Dec 30, 2024 | 320.00 | 320.50 | 315.50 | 318.00 | 318.00 | 320,086 |
| Dec 27, 2024 | 319.00 | 321.50 | 317.00 | 318.50 | 318.50 | 310,907 |
| Dec 24, 2024 | 318.50 | 320.50 | 316.50 | 320.50 | 320.50 | 198,553 |
| Dec 23, 2024 | 321.00 | 322.00 | 316.00 | 317.00 | 317.00 | 1,009,856 |
| Dec 20, 2024 | 319.50 | 323.00 | 318.50 | 321.50 | 321.50 | 4,038,633 |
| Dec 19, 2024 | 317.00 | 321.35 | 314.50 | 320.00 | 320.00 | 2,311,836 |
| Dec 18, 2024 | 316.00 | 318.00 | 313.50 | 318.00 | 318.00 | 1,053,708 |
| Dec 17, 2024 | 310.50 | 316.00 | 310.00 | 315.50 | 315.50 | 2,336,293 |
| Dec 16, 2024 | 309.50 | 314.50 | 309.50 | 312.50 | 312.50 | 1,127,309 |
| Dec 13, 2024 | 309.50 | 312.00 | 307.50 | 310.00 | 310.00 | 2,131,173 |
| Dec 12, 2024 | 309.50 | 312.00 | 308.00 | 310.50 | 310.50 | 4,723,148 |
| Dec 11, 2024 | 315.50 | 315.50 | 309.00 | 310.00 | 310.00 | 1,862,044 |
| Dec 10, 2024 | 317.50 | 318.50 | 314.00 | 315.00 | 315.00 | 1,983,357 |
| Dec 9, 2024 | 319.50 | 320.50 | 317.00 | 317.50 | 317.50 | 1,005,809 |
| Dec 6, 2024 | 321.50 | 324.00 | 319.50 | 320.00 | 320.00 | 1,708,566 |
| Dec 5, 2024 | 321.00 | 324.50 | 320.50 | 322.00 | 322.00 | 1,217,405 |
| Dec 4, 2024 | 324.50 | 325.50 | 321.50 | 324.50 | 324.50 | 597,021 |
| Dec 3, 2024 | 323.00 | 324.99 | 321.00 | 323.50 | 323.50 | 830,342 |
| Dec 2, 2024 | 323.50 | 325.50 | 320.50 | 323.00 | 323.00 | 719,186 |
| Nov 29, 2024 | 324.50 | 325.00 | 323.00 | 323.50 | 323.50 | 563,912 |
| Nov 28, 2024 | 323.00 | 325.50 | 322.63 | 325.00 | 325.00 | 308,381 |
| Nov 27, 2024 | 326.00 | 329.00 | 322.50 | 322.50 | 322.50 | 678,075 |
| Nov 26, 2024 | 329.00 | 331.00 | 325.50 | 325.50 | 325.50 | 718,644 |
| Nov 25, 2024 | 331.50 | 332.00 | 327.00 | 330.00 | 330.00 | 991,489 |
| Nov 22, 2024 | 328.00 | 331.85 | 328.00 | 329.50 | 329.50 | 577,644 |
| Nov 21, 2024 | 6.33 Dividend | |||||
| Nov 21, 2024 | 328.00 | 329.96 | 325.00 | 327.50 | 327.50 | 511,552 |
| Nov 20, 2024 | 333.50 | 337.00 | 329.00 | 332.00 | 331.94 | 895,573 |
| Nov 19, 2024 | 330.00 | 337.00 | 326.00 | 336.50 | 336.44 | 635,819 |
| Nov 18, 2024 | 331.50 | 332.00 | 326.00 | 329.00 | 328.94 | 595,304 |
| Nov 15, 2024 | 329.50 | 332.00 | 329.00 | 329.00 | 328.94 | 513,400 |
| Nov 14, 2024 | 332.00 | 333.00 | 328.00 | 330.50 | 330.44 | 1,294,485 |
| Nov 13, 2024 | 338.50 | 339.42 | 328.50 | 328.50 | 328.44 | 821,653 |
| Nov 12, 2024 | 336.00 | 338.50 | 334.00 | 338.50 | 338.44 | 979,212 |
| Nov 11, 2024 | 330.50 | 336.50 | 328.30 | 336.50 | 336.44 | 930,848 |
| Nov 8, 2024 | 325.00 | 330.00 | 322.83 | 330.00 | 329.94 | 729,038 |
| Nov 7, 2024 | 320.00 | 325.27 | 318.00 | 325.00 | 324.94 | 1,358,077 |
| Nov 6, 2024 | 320.00 | 323.50 | 317.99 | 320.00 | 319.94 | 1,210,431 |
| Nov 5, 2024 | 319.50 | 321.00 | 317.00 | 317.00 | 316.94 | 895,858 |
| Nov 4, 2024 | 319.00 | 321.50 | 318.12 | 319.50 | 319.44 | 1,087,609 |
| Nov 1, 2024 | 319.00 | 322.00 | 317.50 | 320.00 | 319.94 | 1,377,818 |
| Oct 31, 2024 | 323.00 | 325.50 | 318.00 | 320.00 | 319.94 | 850,562 |
| Oct 30, 2024 | 324.00 | 330.00 | 321.50 | 323.00 | 322.94 | 1,622,105 |
| Oct 29, 2024 | 333.00 | 335.50 | 321.00 | 323.00 | 322.94 | 1,611,976 |
| Oct 28, 2024 | 333.50 | 336.00 | 332.00 | 333.50 | 333.44 | 1,174,100 |
| Oct 25, 2024 | 333.00 | 334.87 | 330.88 | 334.50 | 334.44 | 866,859 |
| Oct 24, 2024 | 329.00 | 331.51 | 327.30 | 331.50 | 331.44 | 465,539 |
| Oct 23, 2024 | 328.00 | 331.50 | 327.00 | 329.00 | 328.94 | 866,158 |
| Oct 22, 2024 | 330.50 | 333.50 | 326.50 | 328.50 | 328.44 | 1,105,281 |
| Oct 21, 2024 | 331.00 | 334.00 | 329.50 | 329.50 | 329.44 | 714,552 |
| Oct 18, 2024 | 332.50 | 336.00 | 332.00 | 334.50 | 334.44 | 930,257 |
| Oct 17, 2024 | 332.00 | 335.00 | 331.00 | 333.00 | 332.94 | 999,907 |
| Oct 16, 2024 | 332.01 | 334.22 | 330.00 | 332.00 | 331.94 | 633,309 |
| Oct 15, 2024 | 337.50 | 338.50 | 331.00 | 331.00 | 330.94 | 1,622,757 |
| Oct 14, 2024 | 336.50 | 338.00 | 335.57 | 337.00 | 336.94 | 730,526 |
| Oct 11, 2024 | 336.50 | 339.00 | 333.54 | 336.50 | 336.44 | 595,620 |
| Oct 10, 2024 | 338.50 | 339.50 | 336.00 | 337.50 | 337.44 | 767,866 |
| Oct 9, 2024 | 339.50 | 342.00 | 327.50 | 337.50 | 337.44 | 796,223 |
| Oct 8, 2024 | 340.00 | 342.50 | 338.50 | 338.50 | 338.44 | 629,394 |
| Oct 7, 2024 | 342.50 | 345.00 | 338.88 | 342.00 | 341.93 | 952,310 |
| Oct 4, 2024 | 339.50 | 341.50 | 338.00 | 341.50 | 341.43 | 515,158 |
| Oct 3, 2024 | 341.50 | 344.00 | 338.50 | 340.00 | 339.94 | 454,470 |
| Oct 2, 2024 | 342.50 | 343.50 | 339.00 | 340.50 | 340.44 | 546,978 |
| Oct 1, 2024 | 343.00 | 344.50 | 339.50 | 342.00 | 341.93 | 1,772,973 |
| Sep 30, 2024 | 342.50 | 343.00 | 339.00 | 341.50 | 341.43 | 748,008 |
| Sep 27, 2024 | 336.00 | 341.50 | 334.55 | 341.00 | 340.94 | 739,720 |
| Sep 26, 2024 | 333.00 | 336.00 | 332.20 | 335.50 | 335.44 | 576,108 |
| Sep 25, 2024 | 331.00 | 336.50 | 331.00 | 333.00 | 332.94 | 880,675 |
| Sep 24, 2024 | 339.00 | 341.00 | 331.00 | 331.00 | 330.94 | 1,589,649 |
| Sep 23, 2024 | 342.50 | 343.50 | 338.00 | 339.50 | 339.44 | 740,292 |
| Sep 20, 2024 | 341.50 | 344.00 | 340.00 | 341.50 | 341.43 | 2,336,257 |
| Sep 19, 2024 | 341.00 | 345.00 | 339.50 | 343.00 | 342.93 | 752,504 |
| Sep 18, 2024 | 341.00 | 341.00 | 337.00 | 340.50 | 340.44 | 649,618 |
| Sep 17, 2024 | 341.50 | 342.00 | 337.98 | 338.50 | 338.44 | 685,501 |
| Sep 16, 2024 | 341.00 | 344.50 | 339.00 | 340.50 | 340.44 | 1,050,987 |
| Sep 13, 2024 | 341.00 | 345.00 | 340.50 | 342.00 | 341.93 | 394,724 |
| Sep 12, 2024 | 343.00 | 345.00 | 339.00 | 340.00 | 339.94 | 1,325,527 |
| Sep 11, 2024 | 343.00 | 345.00 | 339.00 | 340.50 | 340.44 | 587,147 |
| Sep 10, 2024 | 349.00 | 349.00 | 343.00 | 343.50 | 343.43 | 479,169 |
| Sep 9, 2024 | 349.00 | 349.00 | 345.00 | 346.00 | 345.93 | 539,418 |
| Sep 6, 2024 | 346.00 | 348.50 | 344.72 | 346.50 | 346.43 | 401,215 |
| Sep 5, 2024 | 342.00 | 349.00 | 339.45 | 346.50 | 346.43 | 788,184 |
| Sep 4, 2024 | 338.50 | 342.50 | 334.50 | 341.50 | 341.43 | 514,026 |
| Sep 3, 2024 | 342.50 | 344.00 | 338.46 | 339.50 | 339.44 | 1,333,582 |
| Sep 2, 2024 | 342.00 | 345.00 | 335.50 | 340.00 | 339.94 | 550,805 |
| Aug 30, 2024 | 345.00 | 345.00 | 341.50 | 342.00 | 341.93 | 601,374 |
| Aug 29, 2024 | 343.00 | 346.00 | 342.50 | 342.50 | 342.43 | 551,532 |
| Aug 28, 2024 | 345.00 | 345.50 | 341.00 | 343.00 | 342.93 | 570,996 |
| Aug 27, 2024 | 344.00 | 348.00 | 341.00 | 342.50 | 342.43 | 585,940 |
| Aug 23, 2024 | 343.00 | 346.00 | 342.50 | 345.50 | 345.43 | 1,402,973 |
| Aug 22, 2024 | 347.50 | 349.00 | 341.00 | 342.00 | 341.93 | 1,977,330 |
| Aug 21, 2024 | 342.50 | 348.50 | 341.00 | 347.00 | 346.93 | 1,228,915 |
| Aug 20, 2024 | 345.50 | 346.42 | 340.50 | 344.00 | 343.93 | 1,339,980 |
| Aug 19, 2024 | 344.00 | 347.00 | 337.50 | 342.50 | 342.43 | 601,975 |
| Aug 16, 2024 | 347.00 | 347.50 | 343.00 | 346.00 | 345.93 | 880,381 |
| Aug 15, 2024 | 344.00 | 349.00 | 342.50 | 345.00 | 344.93 | 703,460 |
| Aug 14, 2024 | 339.00 | 344.50 | 339.00 | 344.00 | 343.93 | 822,191 |
| Aug 13, 2024 | 340.00 | 342.00 | 337.38 | 340.00 | 339.94 | 2,045,086 |
| Aug 12, 2024 | 339.00 | 340.00 | 335.48 | 338.50 | 338.44 | 350,631 |
| Aug 9, 2024 | 335.00 | 339.00 | 335.00 | 339.00 | 338.94 | 595,295 |
| Aug 8, 2024 | 334.00 | 338.50 | 334.00 | 337.50 | 337.44 | 441,984 |
| Aug 7, 2024 | 334.00 | 338.50 | 334.00 | 338.50 | 338.44 | 591,487 |
| Aug 6, 2024 | 338.50 | 339.00 | 332.00 | 335.50 | 335.44 | 1,765,746 |
| Aug 5, 2024 | 336.00 | 338.01 | 328.00 | 335.00 | 334.94 | 792,470 |
| Aug 2, 2024 | 345.50 | 348.00 | 336.50 | 338.50 | 338.44 | 754,095 |
| Aug 1, 2024 | 350.00 | 354.50 | 345.50 | 350.00 | 349.93 | 939,398 |
| Jul 31, 2024 | 353.50 | 360.00 | 347.50 | 349.50 | 349.43 | 911,574 |
| Jul 30, 2024 | 347.00 | 352.00 | 346.50 | 349.00 | 348.93 | 1,315,718 |
| Jul 29, 2024 | 349.00 | 355.00 | 346.23 | 346.50 | 346.43 | 1,237,370 |
| Jul 26, 2024 | 335.00 | 349.00 | 335.00 | 349.00 | 348.93 | 1,698,073 |
| Jul 25, 2024 | 334.00 | 340.00 | 332.33 | 340.00 | 339.94 | 331,832 |
| Jul 24, 2024 | 334.00 | 337.00 | 332.25 | 336.00 | 335.94 | 696,081 |
| Jul 23, 2024 | 333.50 | 334.50 | 331.00 | 334.50 | 334.44 | 599,997 |
| Jul 22, 2024 | 331.00 | 334.00 | 329.85 | 331.00 | 330.94 | 689,745 |
| Jul 19, 2024 | 332.00 | 334.00 | 323.00 | 332.50 | 332.44 | 1,861,572 |
| Jul 18, 2024 | 333.50 | 337.50 | 327.50 | 333.50 | 333.44 | 1,065,953 |
| Jul 17, 2024 | 331.00 | 335.50 | 330.50 | 333.00 | 332.94 | 483,156 |
| Jul 16, 2024 | 335.00 | 335.00 | 330.00 | 332.50 | 332.44 | 3,796,821 |
| Jul 15, 2024 | 334.00 | 336.50 | 329.50 | 332.00 | 331.94 | 645,676 |
| Jul 12, 2024 | 337.00 | 337.00 | 333.50 | 333.50 | 333.44 | 560,432 |
| Jul 11, 2024 | 332.00 | 337.00 | 331.50 | 336.00 | 335.94 | 626,919 |
| Jul 10, 2024 | 326.50 | 333.00 | 326.00 | 333.00 | 332.94 | 938,764 |
| Jul 9, 2024 | 328.00 | 330.50 | 325.50 | 329.00 | 328.94 | 1,151,994 |
| Jul 8, 2024 | 330.50 | 337.00 | 327.50 | 328.00 | 327.94 | 592,898 |
| Jul 5, 2024 | 329.00 | 339.50 | 324.80 | 331.00 | 330.94 | 2,015,410 |
| Jul 4, 2024 | 327.00 | 330.00 | 326.00 | 330.00 | 329.94 | 534,300 |
| Jul 3, 2024 | 323.50 | 329.50 | 322.00 | 328.00 | 327.94 | 1,013,110 |
| Jul 2, 2024 | 325.50 | 325.50 | 321.00 | 324.00 | 323.94 | 817,491 |
| Jul 1, 2024 | 320.50 | 325.00 | 320.50 | 321.00 | 320.94 | 916,287 |
| Jun 28, 2024 | 321.50 | 324.00 | 319.50 | 320.50 | 320.44 | 669,786 |
| Jun 27, 2024 | 321.00 | 329.00 | 320.00 | 321.00 | 320.94 | 360,929 |
| Jun 26, 2024 | 321.50 | 332.00 | 318.00 | 322.00 | 321.94 | 972,670 |
| Jun 25, 2024 | 324.00 | 331.00 | 321.85 | 324.50 | 324.44 | 738,041 |
| Jun 24, 2024 | 324.50 | 329.50 | 323.00 | 325.00 | 324.94 | 1,052,447 |
| Jun 21, 2024 | 327.00 | 335.00 | 323.50 | 325.50 | 325.44 | 1,094,122 |
| Jun 20, 2024 | 329.00 | 329.50 | 327.00 | 327.00 | 326.94 | 818,913 |
| Jun 19, 2024 | 325.00 | 333.50 | 323.50 | 328.00 | 327.94 | 931,940 |
| Jun 18, 2024 | 328.00 | 328.00 | 323.50 | 325.00 | 324.94 | 1,195,195 |
| Jun 17, 2024 | 326.00 | 327.00 | 322.49 | 324.00 | 323.94 | 606,859 |
| Jun 14, 2024 | 320.50 | 326.00 | 316.50 | 325.50 | 325.44 | 900,135 |
| Jun 13, 2024 | 5.95 Dividend | |||||
| Jun 13, 2024 | 323.50 | 324.00 | 318.50 | 318.50 | 318.44 | 1,082,003 |
| Jun 12, 2024 | 328.00 | 330.00 | 322.00 | 327.00 | 326.88 | 1,188,322 |
| Jun 11, 2024 | 335.00 | 336.50 | 328.00 | 328.00 | 327.88 | 814,407 |
| Jun 10, 2024 | 336.00 | 342.00 | 332.00 | 333.00 | 332.88 | 755,241 |
| Jun 7, 2024 | 337.50 | 339.00 | 335.43 | 339.00 | 338.87 | 463,434 |
| Jun 6, 2024 | 335.50 | 345.00 | 335.00 | 337.50 | 337.37 | 1,114,009 |
| Jun 5, 2024 | 338.00 | 341.00 | 334.00 | 335.50 | 335.38 | 1,316,672 |
| Jun 4, 2024 | 338.50 | 341.00 | 336.50 | 336.50 | 336.37 | 759,855 |
| Jun 3, 2024 | 341.50 | 343.00 | 338.50 | 340.50 | 340.37 | 827,923 |
| May 31, 2024 | 341.50 | 346.50 | 338.00 | 338.50 | 338.37 | 1,110,967 |
| May 30, 2024 | 329.00 | 341.50 | 329.00 | 341.00 | 340.87 | 1,372,195 |
| May 29, 2024 | 329.00 | 333.50 | 329.00 | 329.00 | 328.88 | 788,433 |
| May 28, 2024 | 330.50 | 338.00 | 327.00 | 332.00 | 331.88 | 1,082,819 |
| May 24, 2024 | 329.00 | 335.10 | 327.50 | 330.50 | 330.38 | 1,932,434 |
| May 23, 2024 | 342.00 | 342.00 | 330.00 | 330.00 | 329.88 | 1,823,615 |
| May 22, 2024 | 340.50 | 345.00 | 338.00 | 339.50 | 339.37 | 551,954 |
| May 21, 2024 | 345.00 | 348.00 | 338.00 | 340.00 | 339.87 | 1,882,970 |
| May 20, 2024 | 348.00 | 349.00 | 339.00 | 346.00 | 345.87 | 911,511 |
| May 17, 2024 | 346.50 | 348.50 | 345.00 | 345.00 | 344.87 | 787,286 |
| May 16, 2024 | 343.00 | 347.00 | 343.00 | 346.50 | 346.37 | 1,283,181 |
| May 15, 2024 | 333.50 | 345.50 | 333.50 | 343.00 | 342.87 | 891,402 |
| May 14, 2024 | 339.00 | 342.50 | 333.50 | 333.50 | 333.38 | 834,596 |
| May 13, 2024 | 345.00 | 346.50 | 338.50 | 338.50 | 338.37 | 679,711 |
| May 10, 2024 | 346.50 | 348.50 | 339.50 | 341.50 | 341.37 | 552,174 |
| May 9, 2024 | 348.50 | 348.50 | 344.50 | 346.00 | 345.87 | 1,404,105 |
| May 8, 2024 | 339.50 | 348.00 | 338.00 | 348.00 | 347.87 | 976,089 |
| May 7, 2024 | 337.50 | 343.00 | 331.00 | 339.00 | 338.87 | 907,759 |
| May 3, 2024 | 335.00 | 340.00 | 332.80 | 338.00 | 337.87 | 998,053 |
| May 2, 2024 | 334.00 | 335.50 | 331.00 | 335.50 | 335.38 | 487,009 |
| May 1, 2024 | 333.00 | 334.00 | 331.00 | 333.50 | 333.38 | 665,783 |
| Apr 30, 2024 | 334.00 | 334.50 | 329.50 | 333.00 | 332.88 | 1,209,112 |
| Apr 29, 2024 | 328.00 | 333.50 | 326.23 | 333.50 | 333.38 | 1,110,427 |
| Apr 26, 2024 | 325.50 | 328.25 | 324.50 | 326.50 | 326.38 | 1,340,624 |
| Apr 25, 2024 | 326.00 | 328.50 | 324.00 | 325.00 | 324.88 | 804,597 |
| Apr 24, 2024 | 328.00 | 328.50 | 326.00 | 326.00 | 325.88 | 585,864 |
| Apr 23, 2024 | 325.50 | 328.00 | 324.73 | 328.00 | 327.88 | 1,054,989 |
| Apr 22, 2024 | 324.50 | 325.50 | 323.50 | 325.50 | 325.38 | 551,232 |
| Apr 19, 2024 | 321.50 | 324.00 | 320.00 | 323.00 | 322.88 | 918,855 |
| Apr 18, 2024 | 322.50 | 325.32 | 322.50 | 324.00 | 323.88 | 642,740 |
| Apr 17, 2024 | 325.00 | 326.00 | 322.50 | 324.50 | 324.38 | 447,297 |
| Apr 16, 2024 | 325.50 | 326.00 | 322.50 | 325.00 | 324.88 | 1,240,863 |
| Apr 15, 2024 | 326.00 | 329.00 | 325.00 | 325.50 | 325.38 | 882,974 |
| Apr 12, 2024 | 328.00 | 329.50 | 326.50 | 326.50 | 326.38 | 751,154 |
| Apr 11, 2024 | 328.00 | 328.24 | 324.50 | 326.50 | 326.38 | 597,596 |
| Apr 10, 2024 | 325.00 | 328.50 | 323.50 | 327.00 | 326.88 | 911,720 |
Related Tickers
INPP.L International Public Partnerships Limited
111.60
+1.82%
HICL.L HICL Infrastructure PLC
109.60
+2.43%
LWDB.L The Law Debenture Corporation p.l.c.
843.00
+4.33%
BBGI.L BBGI Global Infrastructure S.A.
140.60
+0.57%
BHMG.L BH Macro Limited
400.50
+1.14%
BSIF.L Bluefield Solar Income Fund Limited
90.30
+2.85%
SMIF.L TwentyFour Select Monthly Income Fund Limited
85.80
+2.39%
AGT.L AVI Global Trust plc
213.00
+3.40%
TFIF.L TwentyFour Income Fund Limited
110.40
+2.60%
HVPE.L HarbourVest Global Private Equity Ltd.
2,270.00
-0.44%