LSE - Delayed Quote GBp
AdvancedAdvT Limited (ADVT.L)
160.00
-2.50
(-1.54%)
At close: 5:01:56 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 |
|---|---|---|---|---|---|---|
| Jun 4, 2025 | 162.45 | 165.00 | 157.13 | 160.00 | 160.00 | 92,182 |
| Jun 3, 2025 | 160.00 | 165.00 | 157.66 | 162.50 | 162.50 | 196,106 |
| Jun 2, 2025 | 157.50 | 165.00 | 157.00 | 160.00 | 160.00 | 270,550 |
| May 30, 2025 | 155.00 | 158.90 | 156.00 | 157.50 | 157.50 | 617,343 |
| May 29, 2025 | 155.00 | 156.75 | 151.85 | 155.00 | 155.00 | 33,781 |
| May 28, 2025 | 155.00 | 154.80 | 150.10 | 155.00 | 155.00 | 52,054 |
| May 27, 2025 | 155.00 | 154.70 | 151.00 | 155.00 | 155.00 | 49,793 |
| May 23, 2025 | 155.00 | 155.77 | 154.00 | 155.00 | 155.00 | 249,714 |
| May 22, 2025 | 155.00 | 160.00 | 150.00 | 155.00 | 155.00 | 98,315 |
| May 21, 2025 | 155.00 | 160.00 | 151.55 | 155.00 | 155.00 | 33,521 |
| May 20, 2025 | 155.00 | 156.90 | 150.00 | 155.00 | 155.00 | 110,202 |
| May 19, 2025 | 155.00 | 157.40 | 154.39 | 155.00 | 155.00 | 51,961 |
| May 16, 2025 | 155.00 | 157.20 | 154.27 | 155.00 | 155.00 | 110,910 |
| May 15, 2025 | 155.00 | 156.30 | 153.46 | 155.00 | 155.00 | 55,792 |
| May 14, 2025 | 155.00 | 157.50 | 153.40 | 155.00 | 155.00 | 175,997 |
| May 13, 2025 | 155.00 | 156.42 | 154.13 | 155.00 | 155.00 | 158,788 |
| May 12, 2025 | 152.50 | 159.35 | 151.60 | 155.00 | 155.00 | 134,561 |
| May 9, 2025 | 155.00 | 155.00 | 150.00 | 152.50 | 152.50 | 106,022 |
| May 8, 2025 | 155.00 | 156.00 | 153.38 | 155.00 | 155.00 | 17,222 |
| May 7, 2025 | 155.00 | 156.80 | 152.55 | 155.00 | 155.00 | 42,171 |
| May 6, 2025 | 152.50 | 157.50 | 150.00 | 155.00 | 155.00 | 96,378 |
| May 2, 2025 | 152.50 | 155.00 | 151.50 | 152.50 | 152.50 | 42,909 |
| May 1, 2025 | 155.00 | 156.75 | 151.00 | 152.50 | 152.50 | 40,268 |
| Apr 30, 2025 | 155.00 | 155.44 | 152.55 | 155.00 | 155.00 | 139,334 |
| Apr 29, 2025 | 150.00 | 156.40 | 150.00 | 155.00 | 155.00 | 209,897 |
| Apr 28, 2025 | 150.00 | 153.45 | 149.44 | 150.00 | 150.00 | 128,431 |
| Apr 25, 2025 | 150.00 | 150.00 | 146.51 | 150.00 | 150.00 | 195,570 |
| Apr 24, 2025 | 150.00 | 151.50 | 145.00 | 150.00 | 150.00 | 171,961 |
| Apr 23, 2025 | 150.00 | 153.58 | 145.00 | 150.00 | 150.00 | 240,461 |
| Apr 22, 2025 | 150.00 | 152.00 | 145.00 | 150.00 | 150.00 | 161,790 |
| Apr 17, 2025 | 150.00 | 152.95 | 148.93 | 150.00 | 150.00 | 91,282 |
| Apr 16, 2025 | 150.00 | 152.00 | 149.91 | 150.00 | 150.00 | 41,920 |
| Apr 15, 2025 | 150.00 | 152.45 | 149.78 | 150.00 | 150.00 | 78,982 |
| Apr 14, 2025 | 150.00 | 153.45 | 148.87 | 150.00 | 150.00 | 83,663 |
| Apr 11, 2025 | 150.00 | 151.45 | 148.50 | 150.00 | 150.00 | 40,052 |
| Apr 10, 2025 | 145.00 | 154.00 | 145.10 | 150.00 | 150.00 | 79,534 |
| Apr 9, 2025 | 140.00 | 144.70 | 135.00 | 140.00 | 140.00 | 105,053 |
| Apr 8, 2025 | 137.50 | 145.00 | 135.10 | 140.00 | 140.00 | 79,983 |
| Apr 7, 2025 | 132.50 | 138.45 | 126.50 | 137.50 | 137.50 | 286,429 |
| Apr 4, 2025 | 147.50 | 148.35 | 130.00 | 140.00 | 140.00 | 505,894 |
| Apr 3, 2025 | 152.50 | 152.40 | 146.00 | 147.50 | 147.50 | 277,362 |
| Apr 2, 2025 | 157.50 | 158.80 | 150.00 | 152.50 | 152.50 | 294,105 |
| Apr 1, 2025 | 155.00 | 160.00 | 156.00 | 157.50 | 157.50 | 447,666 |
| Mar 31, 2025 | 155.00 | 157.99 | 152.55 | 155.00 | 155.00 | 195,216 |
| Mar 28, 2025 | 152.50 | 154.95 | 151.31 | 155.00 | 155.00 | 47,877 |
| Mar 27, 2025 | 152.50 | 152.40 | 151.25 | 152.50 | 152.50 | 8,680 |
| Mar 26, 2025 | 152.50 | 152.45 | 151.00 | 152.50 | 152.50 | 233,963 |
| Mar 25, 2025 | 155.00 | 157.00 | 150.05 | 152.50 | 152.50 | 208,710 |
| Mar 24, 2025 | 155.00 | 157.50 | 150.00 | 155.00 | 155.00 | 245,090 |
| Mar 21, 2025 | 155.00 | 157.90 | 155.00 | 155.00 | 155.00 | 169,489 |
| Mar 20, 2025 | 155.00 | 158.00 | 152.02 | 155.00 | 155.00 | 54,433 |
| Mar 19, 2025 | 150.00 | 155.00 | 148.78 | 152.50 | 152.50 | 54,085 |
| Mar 18, 2025 | 155.00 | 154.95 | 150.60 | 152.50 | 152.50 | 78,449 |
| Mar 17, 2025 | 155.00 | 157.45 | 152.75 | 155.00 | 155.00 | 49,978 |
| Mar 14, 2025 | 157.50 | 157.10 | 152.60 | 155.00 | 155.00 | 158,581 |
| Mar 13, 2025 | 160.00 | 159.00 | 155.60 | 157.50 | 157.50 | 42,952 |
| Mar 12, 2025 | 157.50 | 161.10 | 157.15 | 160.00 | 160.00 | 447,827 |
| Mar 11, 2025 | 155.00 | 161.95 | 153.70 | 157.50 | 157.50 | 190,893 |
| Mar 10, 2025 | 162.50 | 163.16 | 155.67 | 156.00 | 156.00 | 83,372 |
| Mar 7, 2025 | 152.50 | 162.00 | 148.13 | 160.00 | 160.00 | 859,881 |
| Mar 6, 2025 | 160.00 | 160.60 | 150.50 | 152.50 | 152.50 | 164,917 |
| Mar 5, 2025 | 160.00 | 161.30 | 158.70 | 160.00 | 160.00 | 395,651 |
| Mar 4, 2025 | 160.00 | 161.45 | 158.50 | 160.00 | 160.00 | 1,911,402 |
| Mar 3, 2025 | 160.00 | 163.00 | 155.00 | 160.00 | 160.00 | 1,192,238 |
| Feb 28, 2025 | 165.00 | 164.08 | 158.05 | 160.00 | 160.00 | 163,066 |
| Feb 27, 2025 | 165.00 | 164.50 | 162.22 | 165.00 | 165.00 | 76,002 |
| Feb 26, 2025 | 160.00 | 167.35 | 160.00 | 165.00 | 165.00 | 243,569 |
| Feb 25, 2025 | 165.00 | 165.35 | 155.00 | 160.00 | 160.00 | 243,354 |
| Feb 24, 2025 | 165.00 | 169.80 | 160.00 | 165.00 | 165.00 | 298,283 |
| Feb 21, 2025 | 160.00 | 169.40 | 160.00 | 165.00 | 165.00 | 735,239 |
| Feb 20, 2025 | 152.50 | 169.95 | 154.00 | 160.00 | 160.00 | 1,266,214 |
| Feb 19, 2025 | 145.00 | 146.70 | 140.00 | 145.00 | 145.00 | 8,963 |
| Feb 18, 2025 | 145.00 | 146.89 | 143.55 | 145.00 | 145.00 | 18,591 |
| Feb 17, 2025 | 147.00 | 147.90 | 142.55 | 145.00 | 145.00 | 252,688 |
| Feb 14, 2025 | 147.50 | 147.00 | 144.00 | 147.00 | 147.00 | 32,947 |
| Feb 13, 2025 | 150.00 | 150.00 | 145.11 | 147.50 | 147.50 | 22,957 |
| Feb 12, 2025 | 150.00 | 150.00 | 145.51 | 150.00 | 150.00 | 95,157 |
| Feb 11, 2025 | 150.00 | 150.00 | 145.00 | 150.00 | 150.00 | 90,000 |
| Feb 10, 2025 | 150.00 | 152.50 | 145.00 | 150.00 | 150.00 | 140,266 |
| Feb 7, 2025 | 145.00 | 153.80 | 144.80 | 150.00 | 150.00 | 345,418 |
| Feb 6, 2025 | 145.00 | 146.40 | 144.40 | 145.00 | 145.00 | 37,165 |
| Feb 5, 2025 | 145.00 | 147.45 | 144.11 | 145.00 | 145.00 | 38,532 |
| Feb 4, 2025 | 145.00 | 145.00 | 144.00 | 145.00 | 145.00 | 15,060 |
| Feb 3, 2025 | 147.50 | 147.90 | 140.78 | 145.00 | 145.00 | 207,703 |
| Jan 31, 2025 | 147.50 | 148.68 | 146.00 | 147.50 | 147.50 | 77,150 |
| Jan 30, 2025 | 147.50 | 148.90 | 146.67 | 147.50 | 147.50 | 57,597 |
| Jan 29, 2025 | 147.50 | 149.13 | 145.00 | 147.50 | 147.50 | 20,269 |
| Jan 28, 2025 | 147.50 | 149.62 | 145.00 | 147.50 | 147.50 | 121,154 |
| Jan 27, 2025 | 147.50 | 148.00 | 145.51 | 147.50 | 147.50 | 46,411 |
| Jan 24, 2025 | 147.50 | 149.95 | 146.00 | 147.50 | 147.50 | 109,559 |
| Jan 23, 2025 | 150.00 | 150.00 | 145.00 | 147.50 | 147.50 | 69,081 |
| Jan 22, 2025 | 150.00 | 151.45 | 145.00 | 150.00 | 150.00 | 74,482 |
| Jan 21, 2025 | 149.00 | 150.90 | 145.40 | 150.00 | 150.00 | 186,849 |
| Jan 20, 2025 | 149.00 | 151.00 | 147.00 | 149.00 | 149.00 | 1,839,329 |
| Jan 17, 2025 | 149.00 | 150.00 | 146.70 | 149.00 | 149.00 | 26,017 |
| Jan 16, 2025 | 145.00 | 149.00 | 145.00 | 149.00 | 149.00 | 70,795 |
| Jan 15, 2025 | 142.50 | 147.40 | 142.75 | 145.00 | 145.00 | 1,664,392 |
| Jan 14, 2025 | 150.00 | 148.00 | 143.00 | 142.50 | 142.50 | 931,455 |
| Jan 13, 2025 | 147.50 | 151.75 | 146.15 | 151.50 | 151.50 | 246,744 |
| Jan 10, 2025 | 147.50 | 149.95 | 145.50 | 147.50 | 147.50 | 663,194 |
| Jan 9, 2025 | 152.50 | 153.45 | 147.25 | 147.50 | 147.50 | 32,643 |
| Jan 8, 2025 | 150.00 | 153.95 | 147.50 | 152.50 | 152.50 | 416,940 |
| Jan 7, 2025 | 152.50 | 153.90 | 146.05 | 150.00 | 150.00 | 162,823 |
| Jan 6, 2025 | 157.50 | 158.95 | 151.78 | 152.50 | 152.50 | 200,216 |
| Jan 3, 2025 | 155.00 | 158.75 | 153.75 | 157.50 | 157.50 | 327,823 |
| Jan 2, 2025 | 157.50 | 157.63 | 153.35 | 155.00 | 155.00 | 69,207 |
| Dec 31, 2024 | 150.00 | 157.75 | 150.76 | 157.50 | 157.50 | 52,051 |
| Dec 30, 2024 | 150.00 | 154.75 | 150.13 | 150.00 | 150.00 | 40,719 |
| Dec 27, 2024 | 150.00 | 153.49 | 147.00 | 150.00 | 150.00 | 86,754 |
| Dec 24, 2024 | 147.50 | 152.00 | 147.00 | 150.00 | 150.00 | 39,190 |
| Dec 23, 2024 | 143.50 | 149.20 | 146.00 | 147.50 | 147.50 | 50,194 |
| Dec 20, 2024 | 145.00 | 147.00 | 140.00 | 143.50 | 143.50 | 224,840 |
| Dec 19, 2024 | 147.50 | 146.80 | 140.05 | 145.00 | 145.00 | 707,472 |
| Dec 18, 2024 | 147.50 | 146.75 | 145.11 | 147.50 | 147.50 | 37,620 |
| Dec 17, 2024 | 147.50 | 148.40 | 145.11 | 147.50 | 147.50 | 236,689 |
| Dec 16, 2024 | 142.50 | 154.49 | 141.80 | 147.50 | 147.50 | 3,112,422 |
| Dec 13, 2024 | 142.50 | 143.99 | 141.00 | 142.50 | 142.50 | 200,531 |
| Dec 12, 2024 | 142.50 | 143.00 | 140.67 | 142.50 | 142.50 | 56,852 |
| Dec 11, 2024 | 142.50 | 143.45 | 141.00 | 142.50 | 142.50 | 4,521 |
| Dec 10, 2024 | 145.00 | 144.00 | 141.00 | 142.50 | 142.50 | 62,364 |
| Dec 9, 2024 | 145.00 | 147.90 | 140.00 | 145.00 | 145.00 | 124,837 |
| Dec 6, 2024 | 140.00 | 148.00 | 140.75 | 145.00 | 145.00 | 88,077 |
| Dec 5, 2024 | 140.00 | 142.74 | 135.00 | 140.00 | 140.00 | 120,499 |
| Dec 4, 2024 | 140.00 | 142.39 | 140.71 | 140.00 | 140.00 | 158,721 |
| Dec 3, 2024 | 140.00 | 143.90 | 140.50 | 140.00 | 140.00 | 225,075 |
| Dec 2, 2024 | 140.00 | 143.24 | 139.70 | 140.00 | 140.00 | 57,414 |
| Nov 29, 2024 | 140.00 | 142.50 | 139.50 | 140.00 | 140.00 | 88,066 |
| Nov 28, 2024 | 140.00 | 143.00 | 135.00 | 140.00 | 140.00 | 132,625 |
| Nov 27, 2024 | 140.00 | 141.49 | 138.11 | 140.00 | 140.00 | 43,284 |
| Nov 26, 2024 | 140.00 | 143.45 | 137.75 | 140.00 | 140.00 | 14,926 |
| Nov 25, 2024 | 137.50 | 142.45 | 137.11 | 140.00 | 140.00 | 103,996 |
| Nov 22, 2024 | 140.00 | 141.45 | 136.51 | 137.50 | 137.50 | 376,628 |
| Nov 21, 2024 | 140.00 | 140.80 | 136.25 | 140.00 | 140.00 | 188,932 |
| Nov 20, 2024 | 140.00 | 141.45 | 135.00 | 140.00 | 140.00 | 108,733 |
| Nov 19, 2024 | 140.00 | 142.45 | 135.00 | 140.00 | 140.00 | 47,984 |
| Nov 18, 2024 | 140.00 | 141.80 | 138.55 | 140.00 | 140.00 | 102,193 |
| Nov 15, 2024 | 142.50 | 142.90 | 137.57 | 140.00 | 140.00 | 151,949 |
| Nov 14, 2024 | 141.50 | 148.40 | 140.60 | 142.50 | 142.50 | 1,248,178 |
| Nov 13, 2024 | 134.00 | 134.40 | 130.96 | 134.00 | 134.00 | 13,720 |
| Nov 12, 2024 | 134.00 | 133.99 | 133.76 | 134.00 | 134.00 | 103,312 |
| Nov 11, 2024 | 135.00 | 137.45 | 133.67 | 134.00 | 134.00 | 594,257 |
| Nov 8, 2024 | 135.00 | 136.00 | 131.75 | 135.00 | 135.00 | 1,622,312 |
| Nov 7, 2024 | 135.00 | 136.40 | 133.60 | 134.00 | 134.00 | 21,668 |
| Nov 6, 2024 | 136.00 | 137.50 | 134.00 | 137.50 | 137.50 | 82,417 |
| Nov 5, 2024 | 129.00 | 137.95 | 130.00 | 136.00 | 136.00 | 1,303,554 |
| Nov 4, 2024 | 129.00 | 131.15 | 127.70 | 129.00 | 129.00 | 216,000 |
| Nov 1, 2024 | 129.00 | 131.40 | 127.25 | 129.00 | 129.00 | 371,288 |
| Oct 31, 2024 | 130.00 | 131.75 | 125.27 | 129.00 | 129.00 | 151,044 |
| Oct 30, 2024 | 125.00 | 137.00 | 125.00 | 131.00 | 131.00 | 257,184 |
| Oct 29, 2024 | 127.50 | 130.00 | 122.00 | 125.00 | 125.00 | 101,511 |
| Oct 28, 2024 | 127.50 | 130.00 | 125.00 | 127.50 | 127.50 | 117,386 |
| Oct 25, 2024 | 126.00 | 130.00 | 122.00 | 127.50 | 127.50 | 94,258 |
| Oct 24, 2024 | 126.00 | 126.35 | 123.51 | 126.00 | 126.00 | 43,828 |
| Oct 23, 2024 | 122.50 | 125.00 | 122.00 | 126.00 | 126.00 | 76,451 |
| Oct 22, 2024 | 122.50 | 123.45 | 120.25 | 122.50 | 122.50 | 102,143 |
| Oct 21, 2024 | 123.50 | 124.97 | 120.78 | 122.50 | 122.50 | 52,678 |
| Oct 18, 2024 | 127.50 | 127.72 | 121.00 | 123.50 | 123.50 | 278,186 |
| Oct 17, 2024 | 127.50 | 127.36 | 125.00 | 127.50 | 127.50 | 27,089 |
| Oct 16, 2024 | 132.50 | 132.79 | 127.50 | 127.50 | 127.50 | 87,379 |
| Oct 15, 2024 | 128.50 | 130.75 | 125.00 | 132.50 | 132.50 | 292,425 |
| Oct 14, 2024 | 127.50 | 130.00 | 126.47 | 128.50 | 128.50 | 79,089 |
| Oct 11, 2024 | 127.50 | 127.50 | 125.00 | 127.50 | 127.50 | 81,850 |
| Oct 10, 2024 | 127.50 | 129.00 | 126.11 | 127.50 | 127.50 | 84,557 |
| Oct 9, 2024 | 126.50 | 130.00 | 125.00 | 127.50 | 127.50 | 573,661 |
| Oct 8, 2024 | 126.50 | 129.00 | 126.90 | 126.50 | 126.50 | 52,818 |
| Oct 7, 2024 | 126.00 | 127.60 | 124.00 | 126.50 | 126.50 | 70,525 |
| Oct 4, 2024 | 125.00 | 128.00 | 122.00 | 126.00 | 126.00 | 45,500 |
| Oct 3, 2024 | 125.00 | 127.50 | 121.75 | 125.00 | 125.00 | 135,025 |
| Oct 2, 2024 | 127.50 | 126.44 | 122.33 | 125.00 | 125.00 | 81,462 |
| Oct 1, 2024 | 131.00 | 128.49 | 125.00 | 127.50 | 127.50 | 131,588 |
| Sep 30, 2024 | 131.00 | 130.89 | 127.35 | 131.00 | 131.00 | 42,578 |
| Sep 27, 2024 | 131.00 | 134.00 | 127.70 | 132.00 | 132.00 | 365,242 |
| Sep 26, 2024 | 127.50 | 128.00 | 125.00 | 127.50 | 127.50 | 78,310 |
| Sep 25, 2024 | 127.50 | 128.35 | 125.25 | 127.50 | 127.50 | 309,869 |
| Sep 24, 2024 | 129.00 | 129.65 | 125.68 | 127.50 | 127.50 | 47,327 |
| Sep 23, 2024 | 131.50 | 131.74 | 125.67 | 129.00 | 129.00 | 81,597 |
| Sep 20, 2024 | 131.50 | 132.50 | 130.36 | 131.50 | 131.50 | 39,061 |
| Sep 19, 2024 | 132.50 | 132.65 | 130.50 | 131.50 | 131.50 | 133,436 |
| Sep 18, 2024 | 132.50 | 132.90 | 130.05 | 132.50 | 132.50 | 14,331 |
| Sep 17, 2024 | 132.50 | 134.00 | 130.05 | 132.50 | 132.50 | 185,933 |
| Sep 16, 2024 | 136.00 | 133.85 | 130.00 | 132.50 | 132.50 | 68,947 |
| Sep 13, 2024 | 136.00 | 135.70 | 133.71 | 136.00 | 136.00 | 137,530 |
| Sep 12, 2024 | 136.00 | 136.44 | 133.75 | 136.00 | 136.00 | 115,738 |
| Sep 11, 2024 | 136.00 | 136.70 | 132.00 | 136.00 | 136.00 | 33,446 |
| Sep 10, 2024 | 136.00 | 136.70 | 132.00 | 136.00 | 136.00 | 88,630 |
| Sep 9, 2024 | 136.00 | 136.88 | 133.70 | 136.00 | 136.00 | 19,487 |
| Sep 6, 2024 | 137.50 | 138.15 | 135.00 | 134.50 | 134.50 | 45,202 |
| Sep 5, 2024 | 142.00 | 141.00 | 135.90 | 137.50 | 137.50 | 87,119 |
| Sep 4, 2024 | 136.00 | 142.95 | 133.10 | 142.00 | 142.00 | 265,435 |
| Sep 3, 2024 | 137.50 | 138.37 | 136.81 | 137.50 | 137.50 | 25,752 |
| Sep 2, 2024 | 137.50 | 138.57 | 135.00 | 137.50 | 137.50 | 79,732 |
| Aug 30, 2024 | 136.50 | 138.57 | 138.00 | 137.50 | 137.50 | 17,167 |
| Aug 29, 2024 | 134.00 | 138.00 | 134.22 | 136.50 | 136.50 | 128,857 |
| Aug 28, 2024 | 134.00 | 137.49 | 134.00 | 134.00 | 134.00 | 107,363 |
| Aug 27, 2024 | 130.00 | 136.95 | 131.38 | 134.00 | 134.00 | 85,580 |
| Aug 23, 2024 | 130.00 | 131.45 | 129.00 | 130.00 | 130.00 | 157,787 |
| Aug 22, 2024 | 129.50 | 132.00 | 127.78 | 130.00 | 130.00 | 221,520 |
| Aug 21, 2024 | 133.50 | 133.45 | 127.78 | 129.50 | 129.50 | 209,960 |
| Aug 20, 2024 | 133.50 | 134.33 | 132.00 | 133.50 | 133.50 | 31,174 |
| Aug 19, 2024 | 133.50 | 134.49 | 132.76 | 133.50 | 133.50 | 42,911 |
| Aug 16, 2024 | 133.50 | 133.95 | 132.20 | 133.50 | 133.50 | 67,831 |
| Aug 15, 2024 | 133.50 | 134.70 | 130.30 | 133.50 | 133.50 | 161,230 |
| Aug 14, 2024 | 133.50 | 137.00 | 132.45 | 133.50 | 133.50 | 227,386 |
| Aug 13, 2024 | 137.50 | 138.25 | 134.90 | 133.50 | 133.50 | 78,973 |
| Aug 12, 2024 | 137.50 | 139.95 | 136.15 | 137.50 | 137.50 | 16,794 |
| Aug 9, 2024 | 137.50 | 139.25 | 132.76 | 137.50 | 137.50 | 71,138 |
| Aug 8, 2024 | 138.50 | 139.00 | 135.00 | 137.50 | 137.50 | 33,591 |
| Aug 7, 2024 | 137.50 | 139.85 | 137.17 | 138.50 | 138.50 | 97,687 |
| Aug 6, 2024 | 132.50 | 139.00 | 134.11 | 137.50 | 137.50 | 139,339 |
| Aug 5, 2024 | 137.50 | 138.00 | 131.00 | 132.50 | 132.50 | 237,478 |
| Aug 2, 2024 | 142.00 | 141.80 | 137.33 | 137.50 | 137.50 | 473,404 |
| Aug 1, 2024 | 144.00 | 143.60 | 140.03 | 141.50 | 141.50 | 115,442 |
| Jul 31, 2024 | 145.00 | 144.75 | 142.00 | 143.00 | 143.00 | 143,470 |
| Jul 30, 2024 | 145.00 | 146.90 | 142.75 | 145.00 | 145.00 | 74,855 |
| Jul 29, 2024 | 145.00 | 147.00 | 142.06 | 145.00 | 145.00 | 10,203,925 |
| Jul 26, 2024 | 145.00 | 149.00 | 142.00 | 145.00 | 145.00 | 163,977 |
| Jul 25, 2024 | 146.00 | 147.50 | 142.00 | 145.00 | 145.00 | 10,176,370 |
| Jul 24, 2024 | 148.50 | 150.00 | 143.67 | 146.00 | 146.00 | 143,718 |
| Jul 23, 2024 | 147.00 | 151.93 | 145.00 | 148.50 | 148.50 | 221,505 |
| Jul 22, 2024 | 149.00 | 151.80 | 138.20 | 147.00 | 147.00 | 571,098 |
| Jul 19, 2024 | 141.00 | 147.00 | 138.74 | 145.00 | 145.00 | 157,627 |
| Jul 18, 2024 | 142.50 | 142.74 | 137.00 | 141.00 | 141.00 | 153,228 |
| Jul 17, 2024 | 144.00 | 142.80 | 140.00 | 142.50 | 142.50 | 44,694 |
| Jul 16, 2024 | 147.00 | 145.00 | 140.00 | 144.00 | 144.00 | 126,642 |
| Jul 15, 2024 | 147.50 | 148.45 | 144.00 | 147.00 | 147.00 | 190,321 |
| Jul 12, 2024 | 147.50 | 155.00 | 140.00 | 147.50 | 147.50 | 341,873 |
| Jul 11, 2024 | 146.00 | 149.95 | 147.30 | 147.50 | 147.50 | 17,572 |
| Jul 10, 2024 | 145.00 | 148.00 | 146.00 | 146.00 | 146.00 | 18,255 |
| Jul 9, 2024 | 139.50 | 147.85 | 138.85 | 145.00 | 145.00 | 197,576 |
| Jul 8, 2024 | 139.50 | 141.75 | 139.50 | 139.50 | 139.50 | 81,950 |
| Jul 5, 2024 | 137.50 | 141.95 | 136.20 | 139.50 | 139.50 | 395,400 |
| Jul 4, 2024 | 134.00 | 139.00 | 132.55 | 137.00 | 137.00 | 484,650 |
| Jul 3, 2024 | 137.50 | 136.50 | 133.00 | 134.00 | 134.00 | 293,477 |
| Jul 2, 2024 | 139.00 | 139.70 | 134.00 | 137.50 | 137.50 | 284,107 |
| Jul 1, 2024 | 143.50 | 145.40 | 137.97 | 139.00 | 139.00 | 167,007 |
| Jun 28, 2024 | 143.50 | 145.40 | 144.78 | 142.50 | 142.50 | 8,100 |
| Jun 27, 2024 | 143.50 | 145.45 | 142.94 | 143.50 | 143.50 | 130,992 |
| Jun 26, 2024 | 145.00 | 145.30 | 142.94 | 143.50 | 143.50 | 128,023 |
| Jun 25, 2024 | 143.50 | 145.75 | 142.50 | 145.00 | 145.00 | 119,715 |
| Jun 24, 2024 | 145.50 | 146.40 | 142.77 | 143.50 | 143.50 | 78,513 |
| Jun 21, 2024 | 145.00 | 146.97 | 143.00 | 145.50 | 145.50 | 63,274 |
| Jun 20, 2024 | 143.50 | 146.75 | 143.17 | 145.00 | 145.00 | 55,329 |
| Jun 19, 2024 | 142.50 | 146.75 | 142.00 | 143.50 | 143.50 | 36,810 |
| Jun 18, 2024 | 142.50 | 143.23 | 140.00 | 142.50 | 142.50 | 33,385 |
| Jun 17, 2024 | 141.50 | 143.45 | 140.10 | 142.50 | 142.50 | 84,632 |
| Jun 14, 2024 | 142.50 | 144.00 | 140.04 | 141.50 | 141.50 | 83,230 |
| Jun 13, 2024 | 145.00 | 146.10 | 140.67 | 142.50 | 142.50 | 71,701 |
| Jun 12, 2024 | 145.00 | 147.00 | 144.47 | 145.00 | 145.00 | 51,541 |
| Jun 11, 2024 | 146.50 | 147.00 | 144.47 | 145.00 | 145.00 | 95,239 |
| Jun 10, 2024 | 147.00 | 147.22 | 143.67 | 146.50 | 146.50 | 65,036 |
| Jun 7, 2024 | 147.50 | 153.57 | 145.00 | 147.00 | 147.00 | 78,073 |
| Jun 6, 2024 | 148.50 | 148.99 | 145.05 | 147.50 | 147.50 | 104,479 |
| Jun 5, 2024 | 151.50 | 152.20 | 148.05 | 148.50 | 148.50 | 101,057 |
| Jun 4, 2024 | 153.50 | 153.45 | 149.06 | 152.00 | 152.00 | 85,485 |
Related Tickers
RM.L RM plc
100.00
+3.36%
JAN.AX Janison Education Group Limited
0.1470
-5.16%
ING.L Ingenta plc
62.00
+2.90%
IGP.L Intercede Group plc
162.50
0.00%
EYE.L Eagle Eye Solutions Group plc
202.00
-0.98%
CLBS.L Celebrus Technologies plc
167.50
-4.29%
TRST.L Trustpilot Group plc
238.40
+4.47%
KNOS.L Kainos Group plc
731.00
0.00%
CSU.TO Constellation Software Inc.
4,969.70
+0.49%