66.00
-1.50
(-2.22%)
At close: 5:15:00 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 7, 2025 | 72.00 | 68.00 | 59.07 | 66.00 | 66.00 | 231,990 |
| Apr 4, 2025 | 71.00 | 74.10 | 67.50 | 67.50 | 67.50 | 90,029 |
| Apr 3, 2025 | 75.00 | 75.00 | 72.00 | 75.00 | 75.00 | 845,325 |
| Apr 2, 2025 | 75.00 | 75.40 | 72.00 | 73.75 | 73.75 | 54,309 |
| Apr 1, 2025 | 76.00 | 76.10 | 73.00 | 73.00 | 73.00 | 141,477 |
| Mar 31, 2025 | 74.20 | 77.60 | 73.50 | 74.80 | 74.80 | 511,079 |
| Mar 28, 2025 | 74.00 | 76.40 | 74.00 | 74.00 | 74.00 | 19,143 |
| Mar 27, 2025 | 76.00 | 76.20 | 74.30 | 76.00 | 76.00 | 13,790 |
| Mar 26, 2025 | 76.00 | 76.20 | 72.55 | 74.80 | 74.80 | 65,741 |
| Mar 25, 2025 | 76.40 | 76.40 | 74.18 | 74.80 | 74.80 | 8,374 |
| Mar 24, 2025 | 76.00 | 76.00 | 74.18 | 76.00 | 76.00 | 5,495 |
| Mar 21, 2025 | 75.00 | 76.40 | 73.40 | 76.00 | 76.00 | 118,121 |
| Mar 20, 2025 | 74.00 | 76.00 | 74.00 | 76.00 | 76.00 | 168 |
| Mar 19, 2025 | 75.77 | 75.77 | 75.70 | 75.00 | 75.00 | 3,896 |
| Mar 18, 2025 | 72.40 | 76.40 | 72.40 | 74.00 | 74.00 | 69,025 |
| Mar 17, 2025 | 72.00 | 75.80 | 72.00 | 72.00 | 72.00 | 82,714 |
| Mar 14, 2025 | 73.55 | 75.80 | 72.00 | 74.60 | 74.60 | 97,367 |
| Mar 13, 2025 | 72.00 | 75.85 | 72.00 | 72.00 | 72.00 | 28,382 |
| Mar 12, 2025 | 72.00 | 76.42 | 72.00 | 74.60 | 74.60 | 24,442 |
| Mar 11, 2025 | 74.00 | 76.47 | 74.00 | 74.00 | 74.00 | 584,323 |
| Mar 10, 2025 | 77.00 | 77.20 | 75.99 | 74.60 | 74.60 | 15,021 |
| Mar 7, 2025 | 77.00 | 77.00 | 72.57 | 77.00 | 77.00 | 1,023,263 |
| Mar 6, 2025 | 76.80 | 76.80 | 74.99 | 76.80 | 76.80 | 8,155 |
| Mar 5, 2025 | 76.00 | 76.00 | 74.97 | 74.00 | 74.00 | 221,053 |
| Mar 4, 2025 | 72.13 | 75.40 | 72.13 | 74.00 | 74.00 | 1,060,769 |
| Mar 3, 2025 | 72.24 | 75.40 | 72.24 | 74.40 | 74.40 | 844,616 |
| Feb 28, 2025 | 74.00 | 77.20 | 72.75 | 77.20 | 77.20 | 2,655,842 |
| Feb 27, 2025 | 75.54 | 75.54 | 75.54 | 74.40 | 74.40 | 3,500 |
| Feb 26, 2025 | 75.58 | 75.58 | 72.22 | 74.40 | 74.40 | 13,453 |
| Feb 25, 2025 | 72.20 | 72.20 | 72.05 | 73.10 | 73.10 | 80,176 |
| Feb 24, 2025 | 74.60 | 75.00 | 74.00 | 74.60 | 74.60 | 17,689 |
| Feb 21, 2025 | 74.60 | 75.59 | 74.60 | 74.60 | 74.60 | 5,632 |
| Feb 20, 2025 | 77.20 | 77.21 | 75.41 | 75.70 | 75.70 | 41,859 |
| Feb 19, 2025 | 74.80 | 77.18 | 74.80 | 74.80 | 74.80 | 23,678 |
| Feb 18, 2025 | 77.17 | 77.17 | 76.90 | 76.10 | 76.10 | 24,487 |
| Feb 17, 2025 | 76.00 | 77.17 | 75.01 | 77.00 | 77.00 | 20,698 |
| Feb 14, 2025 | 77.27 | 77.27 | 75.10 | 76.10 | 76.10 | 22,373 |
| Feb 13, 2025 | 74.60 | 77.09 | 74.60 | 77.00 | 77.00 | 25,738 |
| Feb 12, 2025 | 77.00 | 77.44 | 74.00 | 75.50 | 75.50 | 32,578 |
| Feb 11, 2025 | 74.00 | 77.10 | 74.00 | 74.00 | 74.00 | 190,773 |
| Feb 10, 2025 | 77.00 | 77.60 | 75.04 | 75.80 | 75.80 | 48,196 |
| Feb 7, 2025 | 77.00 | 77.00 | 76.00 | 75.50 | 75.50 | 66,104 |
| Feb 6, 2025 | 1.50 Dividend | |||||
| Feb 6, 2025 | 71.60 | 74.00 | 71.60 | 74.00 | 74.00 | 61,845 |
| Feb 5, 2025 | 74.00 | 76.00 | 72.40 | 73.80 | 73.79 | 1,044,919 |
| Feb 4, 2025 | 72.40 | 75.67 | 72.40 | 74.30 | 74.28 | 130,461 |
| Feb 3, 2025 | 76.40 | 76.40 | 73.83 | 75.20 | 75.18 | 5,412 |
| Jan 31, 2025 | 74.00 | 76.60 | 73.30 | 74.00 | 73.98 | 241,389 |
| Jan 30, 2025 | 74.00 | 77.00 | 73.00 | 76.00 | 75.98 | 214,957 |
| Jan 29, 2025 | 76.00 | 77.20 | 74.00 | 76.50 | 76.48 | 66,621 |
| Jan 28, 2025 | 77.20 | 77.20 | 77.20 | 78.50 | 78.48 | 8,648 |
| Jan 27, 2025 | 76.00 | 76.64 | 76.00 | 78.90 | 78.88 | 21,604 |
| Jan 24, 2025 | 76.00 | 79.19 | 76.00 | 76.00 | 75.98 | 402,314 |
| Jan 23, 2025 | 78.20 | 78.20 | 76.60 | 78.20 | 78.18 | 175,048 |
| Jan 22, 2025 | 78.07 | 78.07 | 76.60 | 79.00 | 78.98 | 16,133 |
| Jan 21, 2025 | 78.58 | 78.58 | 76.60 | 79.00 | 78.98 | 18,422 |
| Jan 20, 2025 | 78.40 | 79.20 | 76.96 | 79.20 | 79.18 | 48,928 |
| Jan 17, 2025 | 78.40 | 81.10 | 78.00 | 81.40 | 81.38 | 66,510 |
| Jan 16, 2025 | 81.60 | 81.60 | 79.84 | 81.20 | 81.18 | 24,382 |
| Jan 15, 2025 | 81.10 | 81.10 | 81.10 | 81.40 | 81.38 | 2,000 |
| Jan 14, 2025 | 78.40 | 81.10 | 78.39 | 81.40 | 81.38 | 48,485 |
| Jan 13, 2025 | 82.18 | 82.18 | 82.18 | 82.40 | 82.38 | 1,005 |
| Jan 10, 2025 | 83.00 | 83.20 | 80.20 | 80.20 | 80.18 | 21,712 |
| Jan 9, 2025 | 86.00 | 86.00 | 85.43 | 84.50 | 84.48 | 1,779 |
| Jan 8, 2025 | 85.00 | 85.00 | 85.00 | 85.00 | 84.98 | - |
| Jan 7, 2025 | 83.00 | 86.45 | 83.00 | 83.00 | 82.98 | 20,164 |
| Jan 6, 2025 | 83.44 | 83.44 | 83.44 | 85.00 | 84.98 | 28,356 |
| Jan 3, 2025 | 83.00 | 86.19 | 83.00 | 83.00 | 82.98 | 4,556 |
| Jan 2, 2025 | 86.00 | 86.60 | 80.66 | 86.60 | 86.58 | 23,671 |
| Dec 31, 2024 | 85.00 | 85.00 | 80.00 | 83.00 | 82.98 | 5,395 |
| Dec 30, 2024 | 81.00 | 83.88 | 81.00 | 82.50 | 82.48 | 21,761 |
| Dec 27, 2024 | 83.92 | 83.92 | 81.44 | 83.00 | 82.98 | 4,627 |
| Dec 24, 2024 | 84.22 | 84.22 | 84.22 | 83.00 | 82.98 | 2,000 |
| Dec 23, 2024 | 81.00 | 81.00 | 81.00 | 83.00 | 82.98 | 8 |
| Dec 20, 2024 | 81.00 | 84.24 | 80.40 | 80.40 | 80.38 | 46,719 |
| Dec 19, 2024 | 81.00 | 82.62 | 81.00 | 81.00 | 80.98 | 5,014 |
| Dec 18, 2024 | 83.60 | 86.76 | 83.00 | 83.00 | 82.98 | 54,265 |
| Dec 17, 2024 | 83.00 | 83.27 | 83.00 | 83.00 | 82.98 | 1,411 |
| Dec 16, 2024 | 83.28 | 86.21 | 83.27 | 83.80 | 83.78 | 31,036 |
| Dec 13, 2024 | 86.60 | 86.60 | 83.27 | 82.40 | 82.38 | 25,427 |
| Dec 12, 2024 | 81.00 | 86.50 | 81.00 | 81.00 | 80.98 | 58,863 |
| Dec 11, 2024 | 85.80 | 86.49 | 81.00 | 86.00 | 85.98 | 42,142 |
| Dec 10, 2024 | 80.00 | 85.08 | 80.00 | 82.00 | 81.98 | 48,493 |
| Dec 9, 2024 | 83.60 | 84.20 | 78.85 | 83.20 | 83.18 | 81,676 |
| Dec 6, 2024 | 81.80 | 82.90 | 80.00 | 82.40 | 82.38 | 53,691 |
| Dec 5, 2024 | 79.60 | 82.80 | 77.00 | 82.80 | 82.78 | 40,655 |
| Dec 4, 2024 | 77.80 | 82.97 | 77.00 | 77.20 | 77.18 | 109,363 |
| Dec 3, 2024 | 82.51 | 82.51 | 78.51 | 80.30 | 80.28 | 54,542 |
| Dec 2, 2024 | 77.80 | 82.80 | 77.80 | 82.80 | 82.78 | 36,682 |
| Nov 29, 2024 | 83.00 | 83.00 | 77.60 | 77.60 | 77.58 | 260,749 |
| Nov 28, 2024 | 79.00 | 79.90 | 78.00 | 80.50 | 80.48 | 96,392 |
| Nov 27, 2024 | 79.60 | 82.00 | 78.40 | 82.00 | 81.98 | 74,366 |
| Nov 26, 2024 | 81.00 | 82.44 | 79.00 | 83.50 | 83.48 | 80,100 |
| Nov 25, 2024 | 81.00 | 83.00 | 81.00 | 81.00 | 80.98 | 24,286 |
| Nov 22, 2024 | 83.00 | 83.00 | 81.00 | 84.00 | 83.98 | 44,615 |
| Nov 21, 2024 | 81.00 | 83.49 | 81.00 | 81.00 | 80.98 | 23,194 |
| Nov 20, 2024 | 81.00 | 83.65 | 81.00 | 84.00 | 83.98 | 34,007 |
| Nov 19, 2024 | 84.35 | 84.35 | 81.00 | 84.00 | 83.98 | 16,918 |
| Nov 18, 2024 | 83.00 | 83.75 | 81.00 | 82.60 | 82.58 | 63,507 |
| Nov 15, 2024 | 84.00 | 86.00 | 83.00 | 85.50 | 85.48 | 10,987 |
| Nov 14, 2024 | 88.00 | 88.00 | 83.00 | 88.00 | 87.98 | 96,739 |
| Nov 13, 2024 | 86.72 | 86.72 | 86.72 | 86.00 | 85.98 | 2,306 |
| Nov 12, 2024 | 84.50 | 84.50 | 82.00 | 86.60 | 86.58 | 128,400 |
| Nov 11, 2024 | 87.18 | 87.18 | 84.00 | 86.10 | 86.08 | 127,780 |
| Nov 8, 2024 | 89.00 | 89.00 | 84.00 | 89.00 | 88.98 | 84,477 |
| Nov 7, 2024 | 84.65 | 86.46 | 84.65 | 86.00 | 85.98 | 3,611 |
| Nov 6, 2024 | 84.00 | 86.63 | 84.00 | 86.00 | 85.98 | 15,872 |
| Nov 5, 2024 | 86.00 | 86.00 | 86.00 | 86.00 | 85.98 | - |
| Nov 4, 2024 | 89.00 | 89.00 | 84.00 | 86.00 | 85.98 | 5,420 |
| Nov 1, 2024 | 84.00 | 87.80 | 84.00 | 84.00 | 83.98 | 67,655 |
| Oct 31, 2024 | 89.00 | 89.00 | 87.67 | 87.20 | 87.18 | 9,134 |
| Oct 30, 2024 | 86.00 | 89.00 | 86.00 | 86.00 | 85.98 | 15,058 |
| Oct 29, 2024 | 88.00 | 88.00 | 86.20 | 86.50 | 86.48 | 513,408 |
| Oct 28, 2024 | 84.00 | 88.28 | 83.00 | 84.00 | 83.98 | 309,963 |
| Oct 25, 2024 | 86.60 | 88.76 | 84.21 | 86.00 | 85.98 | 84,238 |
| Oct 24, 2024 | 84.11 | 88.76 | 84.11 | 88.76 | 88.74 | 156,657 |
| Oct 23, 2024 | 84.00 | 84.00 | 84.00 | 86.00 | 85.98 | 4,671 |
| Oct 22, 2024 | 84.00 | 89.00 | 84.00 | 87.50 | 87.48 | 190,141 |
| Oct 21, 2024 | 90.00 | 90.00 | 84.00 | 84.00 | 83.98 | 8,564 |
| Oct 18, 2024 | 88.76 | 89.00 | 88.76 | 86.00 | 85.98 | 1,127 |
| Oct 17, 2024 | 86.00 | 89.00 | 83.00 | 86.00 | 85.98 | 15,519 |
| Oct 16, 2024 | 84.53 | 89.00 | 84.53 | 86.00 | 85.98 | 79,765 |
| Oct 15, 2024 | 88.00 | 88.00 | 84.90 | 85.50 | 85.48 | 12,874 |
| Oct 14, 2024 | 83.00 | 88.00 | 83.00 | 88.00 | 87.98 | 29,638 |
| Oct 11, 2024 | 82.20 | 87.94 | 82.20 | 82.20 | 82.18 | 4,483 |
| Oct 10, 2024 | 84.60 | 87.88 | 84.39 | 85.10 | 85.08 | 44,263 |
| Oct 9, 2024 | 83.00 | 88.00 | 83.00 | 83.00 | 82.98 | 11,584 |
| Oct 8, 2024 | 83.60 | 87.90 | 82.20 | 83.60 | 83.58 | 30,497 |
| Oct 7, 2024 | 82.20 | 88.00 | 82.20 | 82.20 | 82.18 | 53,131 |
| Oct 4, 2024 | 84.80 | 87.93 | 81.20 | 82.90 | 82.88 | 250,860 |
| Oct 3, 2024 | 87.32 | 88.00 | 83.92 | 84.60 | 84.58 | 57,933 |
| Oct 2, 2024 | 81.20 | 87.00 | 81.20 | 81.40 | 81.38 | 122,917 |
| Oct 1, 2024 | 82.00 | 84.00 | 81.20 | 82.00 | 81.98 | 170,727 |
| Sep 30, 2024 | 85.34 | 85.34 | 83.68 | 84.80 | 84.78 | 8,036 |
| Sep 27, 2024 | 86.30 | 86.30 | 86.20 | 86.50 | 86.48 | 6,404 |
| Sep 26, 2024 | 83.91 | 86.35 | 83.80 | 85.50 | 85.48 | 149,784 |
| Sep 25, 2024 | 87.80 | 87.80 | 83.95 | 85.50 | 85.48 | 37,846 |
| Sep 24, 2024 | 83.90 | 86.00 | 83.90 | 85.50 | 85.48 | 87,022 |
| Sep 23, 2024 | 86.18 | 86.50 | 83.75 | 85.50 | 85.48 | 90,193 |
| Sep 20, 2024 | 82.40 | 86.80 | 82.40 | 82.40 | 82.38 | 179,556 |
| Sep 19, 2024 | 86.41 | 87.03 | 85.00 | 85.00 | 84.98 | 85,183 |
| Sep 18, 2024 | 82.40 | 88.00 | 82.40 | 86.00 | 85.98 | 88,101 |
| Sep 17, 2024 | 84.20 | 87.00 | 84.10 | 84.20 | 84.18 | 22,312 |
| Sep 16, 2024 | 84.00 | 87.00 | 84.00 | 84.20 | 84.18 | 307,495 |
| Sep 13, 2024 | 86.00 | 87.00 | 84.00 | 84.00 | 83.98 | 188,599 |
| Sep 12, 2024 | 84.00 | 87.00 | 82.53 | 85.90 | 85.88 | 89,212 |
| Sep 11, 2024 | 86.00 | 87.50 | 84.10 | 86.40 | 86.38 | 42,014 |
| Sep 10, 2024 | 87.00 | 88.00 | 84.24 | 86.40 | 86.38 | 194,607 |
| Sep 9, 2024 | 92.00 | 92.00 | 87.00 | 87.00 | 86.98 | 47,997 |
| Sep 6, 2024 | 90.80 | 90.80 | 88.00 | 91.10 | 91.08 | 16,470 |
| Sep 5, 2024 | 89.40 | 91.00 | 89.00 | 89.00 | 88.98 | 15,629 |
| Sep 4, 2024 | 91.24 | 91.24 | 89.40 | 91.70 | 91.68 | 36,185 |
| Sep 3, 2024 | 90.80 | 92.57 | 88.50 | 92.70 | 92.68 | 90,165 |
| Sep 2, 2024 | 90.00 | 92.57 | 90.00 | 93.00 | 92.98 | 11,445 |
| Aug 30, 2024 | 90.00 | 92.82 | 90.00 | 90.00 | 89.98 | 44,211 |
| Aug 29, 2024 | 92.00 | 92.60 | 90.80 | 92.40 | 92.38 | 51,881 |
| Aug 28, 2024 | 95.40 | 95.40 | 92.00 | 94.50 | 94.48 | 1,672 |
| Aug 27, 2024 | 94.00 | 98.00 | 92.64 | 95.00 | 94.98 | 50,296 |
| Aug 23, 2024 | 93.00 | 93.90 | 91.00 | 94.50 | 94.48 | 79,155 |
| Aug 22, 2024 | 92.00 | 93.00 | 92.00 | 92.00 | 91.98 | 45,553 |
| Aug 21, 2024 | 92.00 | 94.18 | 92.00 | 94.50 | 94.48 | 59,477 |
| Aug 20, 2024 | 94.30 | 94.30 | 92.00 | 94.50 | 94.48 | 14,792 |
| Aug 19, 2024 | 92.00 | 94.35 | 92.00 | 92.00 | 91.98 | 3,209 |
| Aug 16, 2024 | 92.00 | 96.50 | 92.00 | 94.50 | 94.48 | 110,447 |
| Aug 15, 2024 | 94.50 | 94.50 | 92.00 | 94.50 | 94.48 | 12,003 |
| Aug 14, 2024 | 92.00 | 92.50 | 92.00 | 94.50 | 94.48 | 9,093 |
| Aug 13, 2024 | 94.74 | 94.74 | 92.00 | 94.50 | 94.48 | 1,984 |
| Aug 12, 2024 | 92.00 | 94.85 | 92.00 | 92.00 | 91.98 | 5,501 |
| Aug 9, 2024 | 95.00 | 95.00 | 92.10 | 95.00 | 94.98 | 55,169 |
| Aug 8, 2024 | 92.00 | 95.00 | 90.80 | 94.00 | 93.98 | 9,038 |
| Aug 7, 2024 | 97.00 | 97.00 | 90.80 | 93.00 | 92.98 | 11,921 |
| Aug 6, 2024 | 92.00 | 95.85 | 91.00 | 94.50 | 94.48 | 10,278 |
| Aug 5, 2024 | 93.00 | 93.00 | 90.80 | 93.90 | 93.88 | 16,994 |
| Aug 2, 2024 | 93.00 | 96.60 | 92.60 | 95.50 | 95.48 | 3,754 |
| Aug 1, 2024 | 92.60 | 96.79 | 92.60 | 95.30 | 95.28 | 124,347 |
| Jul 31, 2024 | 96.00 | 96.00 | 93.40 | 93.40 | 93.38 | 63,937 |
| Jul 30, 2024 | 94.00 | 94.75 | 94.00 | 94.00 | 93.98 | 51,557 |
| Jul 29, 2024 | 95.00 | 96.97 | 92.60 | 95.30 | 95.28 | 7,250 |
| Jul 26, 2024 | 96.90 | 96.90 | 96.90 | 95.00 | 94.98 | 31,817 |
| Jul 25, 2024 | 97.10 | 97.10 | 97.10 | 95.50 | 95.48 | 1,328 |
| Jul 24, 2024 | 95.00 | 97.50 | 92.00 | 94.00 | 93.98 | 91,066 |
| Jul 23, 2024 | 98.00 | 98.00 | 93.00 | 95.50 | 95.48 | 130,405 |
| Jul 22, 2024 | 94.00 | 97.10 | 94.00 | 96.00 | 95.98 | 39,020 |
| Jul 19, 2024 | 96.96 | 98.00 | 93.90 | 95.50 | 95.48 | 285,964 |
| Jul 18, 2024 | 98.00 | 98.00 | 93.00 | 93.60 | 93.58 | 61,681 |
| Jul 17, 2024 | 95.80 | 96.00 | 93.00 | 96.00 | 95.98 | 122,879 |
| Jul 16, 2024 | 97.60 | 100.00 | 93.00 | 95.80 | 95.78 | 239,431 |
| Jul 15, 2024 | 99.00 | 100.00 | 93.00 | 99.00 | 98.98 | 31,457 |
| Jul 12, 2024 | 94.47 | 94.47 | 94.47 | 96.50 | 96.48 | 7,323 |
| Jul 11, 2024 | 95.80 | 100.00 | 94.00 | 96.00 | 95.98 | 117,131 |
| Jul 10, 2024 | 96.00 | 101.50 | 94.19 | 96.70 | 96.68 | 43,617 |
| Jul 9, 2024 | 101.00 | 105.50 | 98.00 | 99.00 | 98.98 | 34,894 |
| Jul 8, 2024 | 102.00 | 105.00 | 97.00 | 98.00 | 97.98 | 223,852 |
| Jul 5, 2024 | 102.00 | 102.00 | 97.00 | 97.00 | 96.98 | 41,910 |
| Jul 4, 2024 | 108.00 | 108.00 | 98.00 | 101.00 | 100.98 | 241,485 |
| Jul 3, 2024 | 100.00 | 108.00 | 99.30 | 108.00 | 107.98 | 97,635 |
| Jul 2, 2024 | 93.00 | 110.00 | 93.00 | 110.00 | 109.98 | 90,424 |
| Jul 1, 2024 | 93.70 | 93.70 | 93.70 | 96.50 | 96.48 | 1 |
Related Tickers
CD1.AX CD Private Equity Fund I
0.5000
-9.09%
ALI.AX Argo Global Listed Infrastructure Limited
2.2500
0.00%
PCG.AX Pengana Capital Group Limited
0.7000
-7.89%
DJW.AX Djerriwarrh Investments Limited
2.9400
-1.67%
HM1.AX Hearts and Minds Investments Limited
2.5600
-3.76%
ASL.L Aberforth Smaller Companies Trust Plc
1,212.00
-1.94%
RPL.AX Regal Partners Limited
1.8250
-7.59%
RAND Rand Capital Corporation
16.87
-7.56%