LSE - Delayed Quote GBp
4GLOBAL plc (4GBL.L)
25.00
0.00
(0.00%)
At close: 8:30:13 AM 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 24, 2025 | 24.90 | 24.90 | 24.90 | 25.00 | 25.00 | 400 |
| Apr 23, 2025 | 25.00 | 24.30 | 24.30 | 25.00 | 25.00 | 3 |
| Apr 22, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 5,970 |
| Apr 17, 2025 | 25.00 | 26.00 | 25.00 | 25.00 | 25.00 | 1,563 |
| Apr 16, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 980 |
| Apr 15, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 400 |
| Apr 14, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - |
| Apr 11, 2025 | 25.00 | 25.00 | 24.30 | 25.00 | 25.00 | 1,087 |
| Apr 10, 2025 | 25.00 | 25.00 | 24.30 | 25.00 | 25.00 | 122 |
| Apr 9, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - |
| Apr 8, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - |
| Apr 7, 2025 | 25.00 | 25.98 | 24.02 | 25.00 | 25.00 | 459 |
| Apr 4, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - |
| Apr 3, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - |
| Apr 2, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - |
| Apr 1, 2025 | 24.50 | 24.50 | 23.60 | 25.00 | 25.00 | 95 |
| Mar 31, 2025 | 26.00 | 25.10 | 25.00 | 24.50 | 24.50 | 644 |
| Mar 28, 2025 | 27.00 | 27.00 | 26.00 | 26.00 | 26.00 | 64,900 |
| Mar 27, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - |
| Mar 26, 2025 | 28.00 | 27.85 | 26.50 | 28.00 | 28.00 | 65,696 |
| Mar 25, 2025 | 28.00 | 29.00 | 26.75 | 28.00 | 28.00 | 71,415 |
| Mar 24, 2025 | 27.50 | 28.70 | 25.81 | 27.00 | 27.00 | 152,179 |
| Mar 21, 2025 | 27.50 | 27.55 | 25.00 | 27.50 | 27.50 | 155,050 |
| Mar 20, 2025 | 27.50 | 26.60 | 26.60 | 27.50 | 27.50 | 1,504 |
| Mar 19, 2025 | 29.50 | 29.50 | 25.00 | 27.50 | 27.50 | 38,658 |
| Mar 18, 2025 | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | - |
| Mar 17, 2025 | 36.50 | 37.30 | 35.03 | 36.50 | 36.50 | 15 |
| Mar 14, 2025 | 36.50 | 37.50 | 37.50 | 36.50 | 36.50 | 50 |
| Mar 13, 2025 | 36.50 | 35.03 | 35.03 | 36.50 | 36.50 | 9 |
| Mar 12, 2025 | 37.50 | 38.00 | 35.00 | 36.50 | 36.50 | 11,133 |
| Mar 11, 2025 | 38.50 | 37.00 | 37.00 | 37.50 | 37.50 | 6,000 |
| Mar 10, 2025 | 38.50 | 38.65 | 37.03 | 38.50 | 38.50 | 673 |
| Mar 7, 2025 | 38.50 | 38.80 | 37.03 | 38.50 | 38.50 | 1,730 |
| Mar 6, 2025 | 38.50 | 39.00 | 37.03 | 38.50 | 38.50 | 3,588 |
| Mar 5, 2025 | 38.50 | 39.00 | 37.03 | 38.50 | 38.50 | 28 |
| Mar 4, 2025 | 39.00 | 39.50 | 39.50 | 38.50 | 38.50 | 98 |
| Mar 3, 2025 | 39.00 | 38.02 | 38.02 | 39.00 | 39.00 | 13 |
| Feb 28, 2025 | 39.50 | 39.75 | 37.00 | 39.50 | 39.50 | 56,108 |
| Feb 27, 2025 | 39.50 | 39.01 | 39.01 | 39.50 | 39.50 | 18 |
| Feb 26, 2025 | 39.50 | 39.01 | 39.01 | 39.50 | 39.50 | 2 |
| Feb 25, 2025 | 40.50 | 40.99 | 39.00 | 39.50 | 39.50 | 22,098 |
| Feb 24, 2025 | 40.50 | 40.50 | 40.50 | 40.50 | 40.50 | - |
| Feb 21, 2025 | 40.50 | 40.50 | 40.50 | 40.50 | 40.50 | - |
| Feb 20, 2025 | 40.50 | 40.88 | 40.88 | 40.50 | 40.50 | 34 |
| Feb 19, 2025 | 40.50 | 40.01 | 40.01 | 40.50 | 40.50 | 5 |
| Feb 18, 2025 | 40.50 | 40.01 | 40.01 | 40.50 | 40.50 | 10 |
| Feb 17, 2025 | 40.50 | 40.90 | 40.01 | 40.50 | 40.50 | 61 |
| Feb 14, 2025 | 40.50 | 40.99 | 40.99 | 40.50 | 40.50 | 2,000 |
| Feb 13, 2025 | 43.00 | 42.02 | 40.50 | 40.50 | 40.50 | 782 |
| Feb 12, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - |
| Feb 11, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - |
| Feb 10, 2025 | 43.00 | 43.98 | 42.02 | 43.00 | 43.00 | 11,375 |
| Feb 7, 2025 | 43.00 | 42.02 | 42.00 | 43.00 | 43.00 | 432 |
| Feb 6, 2025 | 43.00 | 42.02 | 42.02 | 43.00 | 43.00 | 209 |
| Feb 5, 2025 | 43.00 | 42.02 | 42.02 | 43.00 | 43.00 | 15 |
| Feb 4, 2025 | 43.00 | 42.02 | 42.00 | 43.00 | 43.00 | 13 |
| Feb 3, 2025 | 43.00 | 42.02 | 42.02 | 43.00 | 43.00 | 22 |
| Jan 31, 2025 | 44.00 | 44.00 | 42.00 | 43.00 | 43.00 | 2,753 |
| Jan 30, 2025 | 45.00 | 43.04 | 43.00 | 44.00 | 44.00 | 12 |
| Jan 29, 2025 | 45.00 | 43.04 | 43.04 | 45.00 | 45.00 | 41 |
| Jan 28, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - |
| Jan 27, 2025 | 45.00 | 45.00 | 43.04 | 45.00 | 45.00 | 692 |
| Jan 24, 2025 | 45.00 | 45.00 | 44.40 | 45.00 | 45.00 | 63 |
| Jan 23, 2025 | 44.50 | 44.40 | 44.40 | 45.00 | 45.00 | 33 |
| Jan 22, 2025 | 45.00 | 44.50 | 43.04 | 45.00 | 45.00 | 26 |
| Jan 21, 2025 | 45.00 | 44.70 | 44.70 | 45.00 | 45.00 | 20 |
| Jan 20, 2025 | 45.00 | 45.00 | 43.00 | 45.00 | 45.00 | 331 |
| Jan 17, 2025 | 45.00 | 44.88 | 43.00 | 45.00 | 45.00 | 2,279 |
| Jan 16, 2025 | 45.00 | 44.88 | 43.00 | 45.00 | 45.00 | 287 |
| Jan 15, 2025 | 45.00 | 44.88 | 43.04 | 45.00 | 45.00 | 700 |
| Jan 14, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | 1,097 |
| Jan 13, 2025 | 45.00 | 43.04 | 43.04 | 45.00 | 45.00 | 95 |
| Jan 10, 2025 | 46.50 | 50.00 | 43.00 | 50.00 | 50.00 | 37,972 |
| Jan 9, 2025 | 46.50 | 47.50 | 47.50 | 46.50 | 46.50 | 526 |
| Jan 8, 2025 | 46.50 | 44.90 | 44.75 | 46.50 | 46.50 | 10,000 |
| Jan 7, 2025 | 46.50 | 44.75 | 44.75 | 46.50 | 46.50 | 494 |
| Jan 6, 2025 | 46.50 | 48.00 | 44.05 | 46.50 | 46.50 | 1,052 |
| Jan 3, 2025 | 46.50 | 48.75 | 44.05 | 46.50 | 46.50 | 14,359 |
| Jan 2, 2025 | 46.50 | 48.90 | 44.05 | 46.50 | 46.50 | 644 |
| Dec 31, 2024 | 46.50 | 46.50 | 44.05 | 46.50 | 46.50 | 9 |
| Dec 30, 2024 | 46.50 | 44.05 | 44.05 | 46.50 | 46.50 | 5 |
| Dec 27, 2024 | 46.50 | 44.05 | 44.05 | 46.50 | 46.50 | 9 |
| Dec 24, 2024 | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | - |
| Dec 23, 2024 | 46.50 | 46.90 | 45.00 | 46.50 | 46.50 | 5,561 |
| Dec 20, 2024 | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | - |
| Dec 19, 2024 | 46.50 | 48.95 | 45.00 | 46.50 | 46.50 | 14 |
| Dec 18, 2024 | 46.50 | 46.90 | 45.00 | 46.50 | 46.50 | 4,011 |
| Dec 17, 2024 | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | - |
| Dec 16, 2024 | 46.50 | 48.95 | 45.00 | 46.50 | 46.50 | 684 |
| Dec 13, 2024 | 46.50 | 45.00 | 45.00 | 46.50 | 46.50 | 3,893 |
| Dec 12, 2024 | 48.00 | 48.00 | 47.25 | 47.00 | 47.00 | 56,000 |
| Dec 11, 2024 | 48.50 | 49.97 | 47.03 | 48.50 | 48.50 | 10,021 |
| Dec 10, 2024 | 48.50 | 49.97 | 49.97 | 48.50 | 48.50 | 20 |
| Dec 9, 2024 | 48.50 | 49.97 | 47.15 | 48.50 | 48.50 | 728 |
| Dec 6, 2024 | 46.50 | 49.97 | 46.00 | 48.50 | 48.50 | 3,031 |
| Dec 5, 2024 | 46.50 | 46.00 | 46.00 | 46.00 | 46.00 | 89 |
| Dec 4, 2024 | 46.00 | 45.00 | 45.00 | 46.50 | 46.50 | 6 |
| Dec 3, 2024 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | - |
| Dec 2, 2024 | 46.00 | 45.95 | 45.95 | 46.00 | 46.00 | 10 |
| Nov 29, 2024 | 46.00 | 45.95 | 45.95 | 46.00 | 46.00 | 299 |
| Nov 28, 2024 | 46.00 | 45.55 | 45.00 | 46.00 | 46.00 | 10,473 |
| Nov 27, 2024 | 46.00 | 45.50 | 45.00 | 46.00 | 46.00 | 1,039 |
| Nov 26, 2024 | 45.50 | 44.35 | 44.00 | 46.00 | 46.00 | 1,022 |
| Nov 25, 2024 | 45.50 | 44.00 | 44.00 | 45.50 | 45.50 | 104 |
| Nov 22, 2024 | 45.50 | 44.00 | 44.00 | 45.50 | 45.50 | 6 |
| Nov 21, 2024 | 45.50 | 44.89 | 44.00 | 45.50 | 45.50 | 1,578 |
| Nov 20, 2024 | 45.50 | 44.89 | 44.00 | 45.50 | 45.50 | 162 |
| Nov 19, 2024 | 45.50 | 44.00 | 44.00 | 45.50 | 45.50 | 13 |
| Nov 18, 2024 | 45.50 | 45.62 | 44.00 | 45.50 | 45.50 | 102,285 |
| Nov 15, 2024 | 45.50 | 44.00 | 44.00 | 45.50 | 45.50 | 2 |
| Nov 14, 2024 | 45.50 | 45.50 | 45.50 | 45.50 | 45.50 | - |
| Nov 13, 2024 | 45.50 | 45.50 | 45.50 | 45.50 | 45.50 | - |
| Nov 12, 2024 | 45.50 | 44.89 | 44.00 | 45.50 | 45.50 | 1,112 |
| Nov 11, 2024 | 45.50 | 44.25 | 44.00 | 45.50 | 45.50 | 2,730 |
| Nov 8, 2024 | 44.50 | 44.50 | 43.00 | 45.50 | 45.50 | 76,790 |
| Nov 7, 2024 | 45.50 | 44.00 | 44.00 | 44.50 | 44.50 | 23,000 |
| Nov 6, 2024 | 45.50 | 44.00 | 44.00 | 45.50 | 45.50 | 269 |
| Nov 5, 2024 | 45.50 | 44.00 | 44.00 | 45.50 | 45.50 | 4 |
| Nov 4, 2024 | 45.50 | 45.95 | 44.00 | 45.50 | 45.50 | 25 |
| Nov 1, 2024 | 45.50 | 44.00 | 44.00 | 45.50 | 45.50 | 12 |
| Oct 31, 2024 | 45.50 | 45.95 | 44.00 | 45.50 | 45.50 | 168 |
| Oct 30, 2024 | 45.50 | 44.00 | 44.00 | 45.50 | 45.50 | 11 |
| Oct 29, 2024 | 46.00 | 46.50 | 45.00 | 45.50 | 45.50 | 23,276 |
| Oct 28, 2024 | 46.00 | 46.98 | 45.20 | 46.00 | 46.00 | 1,136 |
| Oct 25, 2024 | 46.00 | 46.98 | 46.98 | 46.00 | 46.00 | 2 |
| Oct 24, 2024 | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | 20,000 |
| Oct 23, 2024 | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | - |
| Oct 22, 2024 | 46.50 | 47.00 | 45.20 | 46.50 | 46.50 | 8,186 |
| Oct 21, 2024 | 46.50 | 45.20 | 45.20 | 46.50 | 46.50 | 3 |
| Oct 18, 2024 | 46.50 | 47.00 | 45.20 | 46.50 | 46.50 | 133 |
| Oct 17, 2024 | 46.50 | 45.08 | 45.08 | 46.50 | 46.50 | 30,000 |
| Oct 16, 2024 | 46.50 | 47.70 | 45.77 | 46.50 | 46.50 | 208 |
| Oct 15, 2024 | 46.50 | 45.50 | 45.50 | 46.50 | 46.50 | 52 |
| Oct 14, 2024 | 46.50 | 45.50 | 45.40 | 46.50 | 46.50 | 2,005 |
| Oct 11, 2024 | 46.50 | 45.50 | 45.50 | 46.50 | 46.50 | 34,626 |
| Oct 10, 2024 | 46.50 | 45.50 | 45.50 | 46.50 | 46.50 | 416 |
| Oct 9, 2024 | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | - |
| Oct 8, 2024 | 46.50 | 48.00 | 45.50 | 46.50 | 46.50 | 12 |
| Oct 7, 2024 | 45.00 | 45.98 | 44.13 | 46.00 | 46.00 | 50,265 |
| Oct 4, 2024 | 45.00 | 45.50 | 45.50 | 45.00 | 45.00 | 57 |
| Oct 3, 2024 | 46.00 | 45.98 | 44.02 | 45.00 | 45.00 | 46,424 |
| Oct 2, 2024 | 46.00 | 46.90 | 45.02 | 46.00 | 46.00 | 772 |
| Oct 1, 2024 | 46.00 | 45.02 | 45.02 | 46.00 | 46.00 | 5 |
| Sep 30, 2024 | 46.00 | 46.94 | 45.02 | 46.00 | 46.00 | 217 |
| Sep 27, 2024 | 46.00 | 46.40 | 45.50 | 46.00 | 46.00 | 1,621 |
| Sep 26, 2024 | 46.00 | 46.95 | 45.00 | 46.00 | 46.00 | 1,481 |
| Sep 25, 2024 | 46.00 | 45.02 | 45.00 | 46.00 | 46.00 | 2,013 |
| Sep 24, 2024 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | - |
| Sep 23, 2024 | 46.00 | 46.98 | 46.98 | 46.00 | 46.00 | 93 |
| Sep 20, 2024 | 45.50 | 45.00 | 45.00 | 45.50 | 45.50 | 10 |
| Sep 19, 2024 | 45.50 | 45.01 | 45.00 | 45.50 | 45.50 | 6,006 |
| Sep 18, 2024 | 45.50 | 45.99 | 45.99 | 45.50 | 45.50 | 108 |
| Sep 17, 2024 | 46.00 | 46.22 | 46.22 | 45.50 | 45.50 | 6,480 |
| Sep 16, 2024 | 46.00 | 45.02 | 45.02 | 46.00 | 46.00 | 106 |
| Sep 13, 2024 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | - |
| Sep 12, 2024 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | - |
| Sep 11, 2024 | 46.00 | 45.10 | 45.10 | 46.00 | 46.00 | 2,602 |
| Sep 10, 2024 | 46.00 | 46.25 | 45.02 | 46.00 | 46.00 | 484 |
| Sep 9, 2024 | 46.00 | 45.02 | 45.02 | 46.00 | 46.00 | 17 |
| Sep 6, 2024 | 46.00 | 46.95 | 45.02 | 46.00 | 46.00 | 288 |
| Sep 5, 2024 | 48.00 | 47.02 | 45.25 | 46.00 | 46.00 | 40,008 |
| Sep 4, 2024 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | - |
| Sep 3, 2024 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | - |
| Sep 2, 2024 | 48.50 | 48.75 | 48.20 | 48.00 | 48.00 | 1,041 |
| Aug 30, 2024 | 48.50 | 48.75 | 48.75 | 48.50 | 48.50 | 20 |
| Aug 29, 2024 | 48.50 | 48.80 | 47.03 | 48.50 | 48.50 | 282 |
| Aug 28, 2024 | 48.50 | 48.75 | 47.03 | 48.50 | 48.50 | 770 |
| Aug 27, 2024 | 48.50 | 49.00 | 47.03 | 48.50 | 48.50 | 18,886 |
| Aug 23, 2024 | 48.50 | 47.03 | 47.03 | 48.50 | 48.50 | 4 |
| Aug 22, 2024 | 48.50 | 48.80 | 47.03 | 48.50 | 48.50 | 1,038 |
| Aug 21, 2024 | 48.50 | 47.13 | 47.13 | 48.50 | 48.50 | 4,131 |
| Aug 20, 2024 | 48.50 | 48.80 | 47.03 | 48.50 | 48.50 | 2,270 |
| Aug 19, 2024 | 48.50 | 49.00 | 48.35 | 48.50 | 48.50 | 10,001 |
| Aug 16, 2024 | 48.50 | 49.45 | 48.35 | 48.50 | 48.50 | 193 |
| Aug 15, 2024 | 48.50 | 48.50 | 48.50 | 48.50 | 48.50 | 24,976 |
| Aug 14, 2024 | 48.50 | 49.45 | 49.45 | 48.50 | 48.50 | 3 |
| Aug 13, 2024 | 48.50 | 48.50 | 48.50 | 48.50 | 48.50 | - |
| Aug 12, 2024 | 49.50 | 49.50 | 49.35 | 49.50 | 49.50 | 4,912 |
| Aug 9, 2024 | 49.50 | 49.35 | 49.35 | 49.50 | 49.50 | 6 |
| Aug 8, 2024 | 49.50 | 49.50 | 49.35 | 49.50 | 49.50 | 11,107 |
| Aug 7, 2024 | 49.50 | 49.80 | 49.80 | 49.50 | 49.50 | 7,500 |
| Aug 6, 2024 | 48.50 | 50.00 | 47.03 | 49.50 | 49.50 | 23,064 |
| Aug 5, 2024 | 48.50 | 48.50 | 47.00 | 48.50 | 48.50 | 97,530 |
| Aug 2, 2024 | 47.50 | 47.99 | 47.01 | 48.50 | 48.50 | 30 |
| Aug 1, 2024 | 47.00 | 47.70 | 46.45 | 47.50 | 47.50 | 10,053 |
| Jul 31, 2024 | 46.00 | 45.04 | 45.04 | 47.00 | 47.00 | 44 |
| Jul 30, 2024 | 46.00 | 45.04 | 45.04 | 46.00 | 46.00 | 75 |
| Jul 29, 2024 | 46.00 | 46.30 | 45.04 | 46.00 | 46.00 | 1,125 |
| Jul 26, 2024 | 46.00 | 45.04 | 45.00 | 46.00 | 46.00 | 25,002 |
| Jul 25, 2024 | 46.00 | 45.04 | 45.04 | 46.00 | 46.00 | 10 |
| Jul 24, 2024 | 46.00 | 46.45 | 46.00 | 46.00 | 46.00 | 1,102 |
| Jul 23, 2024 | 46.00 | 46.50 | 45.04 | 46.00 | 46.00 | 1,011 |
| Jul 22, 2024 | 46.00 | 46.98 | 45.04 | 46.00 | 46.00 | 32 |
| Jul 19, 2024 | 47.00 | 46.98 | 45.04 | 46.00 | 46.00 | 111 |
| Jul 18, 2024 | 46.50 | 45.06 | 45.00 | 46.00 | 46.00 | 3,276 |
| Jul 17, 2024 | 46.50 | 48.00 | 45.06 | 46.50 | 46.50 | 170 |
| Jul 16, 2024 | 49.50 | 48.70 | 45.00 | 46.50 | 46.50 | 36,825 |
| Jul 15, 2024 | 49.50 | 49.90 | 48.03 | 49.50 | 49.50 | 23,205 |
| Jul 12, 2024 | 49.50 | 49.50 | 48.03 | 49.50 | 49.50 | 29 |
| Jul 11, 2024 | 50.00 | 49.51 | 48.05 | 49.50 | 49.50 | 40,500 |
| Jul 10, 2024 | 50.00 | 49.30 | 49.30 | 50.00 | 50.00 | 57 |
| Jul 9, 2024 | 50.00 | 50.65 | 49.45 | 50.00 | 50.00 | 268,268 |
| Jul 8, 2024 | 50.00 | 49.45 | 49.02 | 50.00 | 50.00 | 1,896 |
| Jul 5, 2024 | 50.00 | 49.02 | 49.02 | 50.00 | 50.00 | 1 |
| Jul 4, 2024 | 50.00 | 49.50 | 49.02 | 50.00 | 50.00 | 3,015 |
| Jul 3, 2024 | 50.00 | 49.45 | 49.02 | 50.00 | 50.00 | 11,437 |
| Jul 2, 2024 | 50.00 | 50.20 | 49.02 | 50.00 | 50.00 | 20 |
| Jul 1, 2024 | 50.00 | 50.20 | 49.02 | 50.00 | 50.00 | 446 |
| Jun 28, 2024 | 50.00 | 50.20 | 49.02 | 50.00 | 50.00 | 70 |
| Jun 27, 2024 | 50.00 | 50.20 | 49.02 | 50.00 | 50.00 | 31,286 |
| Jun 26, 2024 | 50.00 | 49.02 | 49.02 | 50.00 | 50.00 | 3 |
| Jun 25, 2024 | 50.50 | 50.00 | 49.02 | 50.00 | 50.00 | 29,405 |
| Jun 24, 2024 | 51.00 | 51.00 | 50.04 | 50.50 | 50.50 | 53 |
| Jun 21, 2024 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - |
| Jun 20, 2024 | 51.00 | 50.08 | 50.04 | 51.00 | 51.00 | 502 |
| Jun 19, 2024 | 51.00 | 50.05 | 50.05 | 51.00 | 51.00 | 250,000 |
| Jun 18, 2024 | 51.00 | 50.04 | 50.04 | 51.00 | 51.00 | 125 |
| Jun 17, 2024 | 51.00 | 51.78 | 50.04 | 51.00 | 51.00 | 4,137 |
| Jun 14, 2024 | 51.00 | 51.85 | 50.04 | 51.00 | 51.00 | 213 |
| Jun 13, 2024 | 51.50 | 51.90 | 50.02 | 51.00 | 51.00 | 3,532 |
| Jun 12, 2024 | 52.50 | 50.13 | 50.13 | 52.50 | 52.50 | 2,700 |
| Jun 11, 2024 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - |
| Jun 10, 2024 | 52.50 | 54.95 | 50.10 | 52.50 | 52.50 | 22 |
| Jun 7, 2024 | 52.50 | 50.10 | 50.10 | 52.50 | 52.50 | 768 |
| Jun 6, 2024 | 52.50 | 50.10 | 50.10 | 52.50 | 52.50 | 2 |
| Jun 5, 2024 | 52.50 | 53.00 | 53.00 | 52.50 | 52.50 | 80 |
| Jun 4, 2024 | 52.50 | 50.10 | 50.10 | 52.50 | 52.50 | 2 |
| Jun 3, 2024 | 52.50 | 53.00 | 53.00 | 52.50 | 52.50 | 6,000 |
| May 31, 2024 | 52.50 | 54.95 | 50.00 | 52.50 | 52.50 | 30,499 |
| May 30, 2024 | 52.50 | 54.95 | 54.95 | 52.50 | 52.50 | 2 |
| May 29, 2024 | 52.50 | 53.00 | 50.10 | 52.50 | 52.50 | 1,287 |
| May 28, 2024 | 52.50 | 54.95 | 50.10 | 52.50 | 52.50 | 50 |
| May 24, 2024 | 52.50 | 50.10 | 50.10 | 52.50 | 52.50 | 18 |
| May 23, 2024 | 51.50 | 50.13 | 50.06 | 51.50 | 51.50 | 2,002 |
| May 22, 2024 | 51.50 | 52.45 | 50.06 | 51.50 | 51.50 | 514 |
| May 21, 2024 | 51.50 | 50.13 | 50.13 | 51.50 | 51.50 | 500 |
| May 20, 2024 | 52.00 | 53.35 | 50.08 | 51.50 | 51.50 | 2,120 |
| May 17, 2024 | 52.50 | 53.35 | 51.03 | 52.00 | 52.00 | 45,874 |
| May 16, 2024 | 53.50 | 53.94 | 50.10 | 52.50 | 52.50 | 3,699 |
| May 15, 2024 | 50.00 | 55.45 | 50.00 | 53.50 | 53.50 | 43,462 |
| May 14, 2024 | 48.00 | 48.45 | 46.30 | 48.00 | 48.00 | 10,314 |
| May 13, 2024 | 48.00 | 48.45 | 46.60 | 48.00 | 48.00 | 195 |
| May 10, 2024 | 48.00 | 46.60 | 46.60 | 48.00 | 48.00 | 71 |
| May 9, 2024 | 48.00 | 46.60 | 46.60 | 48.00 | 48.00 | 9 |
| May 8, 2024 | 48.00 | 47.13 | 47.13 | 48.00 | 48.00 | 70 |
| May 7, 2024 | 48.00 | 49.00 | 46.60 | 48.00 | 48.00 | 32,110 |
| May 3, 2024 | 48.00 | 46.60 | 46.60 | 48.00 | 48.00 | 7 |
| May 2, 2024 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | - |
| May 1, 2024 | 48.00 | 46.60 | 46.60 | 48.00 | 48.00 | 12 |
| Apr 30, 2024 | 48.00 | 49.50 | 46.60 | 48.00 | 48.00 | 123,206 |
| Apr 29, 2024 | 48.00 | 50.00 | 46.60 | 48.00 | 48.00 | 43,922 |
| Apr 26, 2024 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | - |
| Apr 25, 2024 | 48.00 | 49.00 | 47.00 | 48.00 | 48.00 | 37,695 |
| Apr 24, 2024 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | - |
Related Tickers
AMOI.L Anemoi International Limited
0.3750
0.00%
95D.F ActiveOps Plc
1.0700
+12.04%
A9F.F Alfa Financial Software Holdings PLC
2.5800
+10.26%
ALT.L Altitude Group plc
24.00
+4.35%
ARC.L Arcontech Group plc
73.00
-5.19%
SPA.L 1Spatial Plc
48.50
0.00%
ACSO.L accesso Technology Group plc
454.00
+3.42%
APTD.L Aptitude Software Group plc
290.00
-0.68%
XTKG X3 Holdings Co., Ltd.
1.1300
+6.60%
NXPL NextPlat Corp
0.5480
+8.39%