468.00
-15.00
(-3.11%)
At close: April 17 at 4:35:10 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 17, 2025 | 488.00 | 492.00 | 466.00 | 468.00 | 468.00 | 20,439 |
| Apr 16, 2025 | 488.00 | 496.00 | 482.00 | 483.00 | 483.00 | 2,243,657 |
| Apr 15, 2025 | 481.00 | 494.00 | 481.00 | 484.00 | 484.00 | 39,625 |
| Apr 14, 2025 | 479.00 | 486.00 | 473.00 | 487.00 | 487.00 | 17,767 |
| Apr 11, 2025 | 460.00 | 472.00 | 459.00 | 472.00 | 472.00 | 15,800 |
| Apr 10, 2025 | 481.00 | 530.00 | 460.00 | 460.00 | 460.00 | 97,929 |
| Apr 9, 2025 | 456.00 | 460.00 | 441.00 | 442.00 | 442.00 | 42,048 |
| Apr 8, 2025 | 456.00 | 469.63 | 447.00 | 465.00 | 465.00 | 59,997 |
| Apr 7, 2025 | 433.00 | 463.00 | 423.00 | 453.00 | 453.00 | 96,717 |
| Apr 4, 2025 | 486.00 | 492.00 | 440.38 | 453.00 | 453.00 | 9,741,853 |
| Apr 3, 2025 | 498.00 | 508.00 | 493.00 | 502.00 | 502.00 | 6,025,692 |
| Apr 2, 2025 | 514.00 | 516.00 | 501.86 | 516.00 | 516.00 | 3,189,348 |
| Apr 1, 2025 | 502.00 | 516.00 | 498.00 | 504.00 | 504.00 | 9,635,785 |
| Mar 31, 2025 | 488.00 | 498.50 | 485.75 | 498.50 | 498.50 | 74,285 |
| Mar 28, 2025 | 496.00 | 501.00 | 491.00 | 499.50 | 499.50 | 20,039,026 |
| Mar 27, 2025 | 31.6927 Dividend | |||||
| Mar 27, 2025 | 517.00 | 524.00 | 485.50 | 504.50 | 504.50 | 16,868,707 |
| Mar 26, 2025 | 537.00 | 547.00 | 526.00 | 526.00 | 525.63 | 71,186 |
| Mar 25, 2025 | 553.00 | 556.00 | 546.00 | 552.00 | 551.61 | 3,929 |
| Mar 24, 2025 | 563.00 | 566.00 | 548.00 | 555.00 | 554.61 | 15,407 |
| Mar 21, 2025 | 547.00 | 561.00 | 541.00 | 561.00 | 560.61 | 237,890 |
| Mar 20, 2025 | 546.00 | 568.00 | 542.00 | 545.00 | 544.62 | 6,082,842 |
| Mar 19, 2025 | 567.00 | 572.00 | 564.00 | 564.00 | 563.60 | 9,911,987 |
| Mar 18, 2025 | 569.00 | 574.00 | 567.00 | 572.00 | 571.60 | 9,528,401 |
| Mar 17, 2025 | 565.00 | 566.97 | 561.00 | 562.00 | 561.60 | 39,023 |
| Mar 14, 2025 | 543.00 | 569.00 | 542.00 | 569.00 | 568.60 | 8,541,849 |
| Mar 13, 2025 | 565.00 | 566.00 | 547.00 | 555.00 | 554.61 | 21,603 |
| Mar 12, 2025 | 572.00 | 579.00 | 570.00 | 570.00 | 569.60 | 10,060,751 |
| Mar 11, 2025 | 583.00 | 586.00 | 561.00 | 570.00 | 569.60 | 3,347,492 |
| Mar 10, 2025 | 588.00 | 595.00 | 570.00 | 586.00 | 585.59 | 12,303 |
| Mar 7, 2025 | 593.00 | 597.00 | 577.00 | 589.50 | 589.09 | 23,366 |
| Mar 6, 2025 | 592.00 | 609.00 | 581.34 | 595.00 | 594.58 | 31,565 |
| Mar 5, 2025 | 556.00 | 588.00 | 555.00 | 587.00 | 586.59 | 2,470,583 |
| Mar 4, 2025 | 557.00 | 560.00 | 540.00 | 552.00 | 551.61 | 2,800,466 |
| Mar 3, 2025 | 554.00 | 570.00 | 553.38 | 570.00 | 569.60 | 43,523 |
| Feb 28, 2025 | 539.00 | 550.00 | 530.00 | 550.00 | 549.61 | 44,336 |
| Feb 27, 2025 | 540.00 | 544.00 | 536.00 | 536.00 | 535.62 | 800,222 |
| Feb 26, 2025 | 542.00 | 553.00 | 537.00 | 553.00 | 552.61 | 199,056 |
| Feb 25, 2025 | 536.00 | 543.00 | 526.00 | 543.00 | 542.62 | 423,995 |
| Feb 24, 2025 | 521.00 | 533.00 | 519.00 | 530.00 | 529.63 | 884,743 |
| Feb 21, 2025 | 528.00 | 528.00 | 514.00 | 525.00 | 524.63 | 16,059 |
| Feb 20, 2025 | 513.00 | 516.00 | 510.00 | 515.50 | 515.14 | 44,221 |
| Feb 19, 2025 | 520.00 | 521.00 | 510.00 | 510.00 | 509.64 | 33,799 |
| Feb 18, 2025 | 516.00 | 521.63 | 512.38 | 517.00 | 516.64 | 5,863 |
| Feb 17, 2025 | 510.00 | 516.00 | 508.00 | 511.00 | 510.64 | 614,986 |
| Feb 14, 2025 | 506.00 | 510.11 | 502.25 | 507.50 | 507.14 | 64,594 |
| Feb 13, 2025 | 501.00 | 504.00 | 495.00 | 503.00 | 502.65 | 12,727 |
| Feb 12, 2025 | 501.00 | 506.00 | 487.00 | 506.00 | 505.64 | 602,890 |
| Feb 11, 2025 | 494.50 | 510.00 | 491.50 | 510.00 | 509.64 | 3,947,412 |
| Feb 10, 2025 | 493.69 | 496.31 | 489.00 | 491.00 | 490.65 | 4,027 |
| Feb 7, 2025 | 493.00 | 499.50 | 490.00 | 494.00 | 493.65 | 100,224 |
| Feb 6, 2025 | 477.50 | 494.00 | 477.00 | 494.00 | 493.65 | 32,949 |
| Feb 5, 2025 | 475.50 | 481.50 | 470.38 | 481.50 | 481.16 | 1,530,649 |
| Feb 4, 2025 | 464.50 | 477.00 | 462.50 | 477.00 | 476.66 | 20,760 |
| Feb 3, 2025 | 466.50 | 472.00 | 450.50 | 460.50 | 460.18 | 82,732 |
| Jan 31, 2025 | 477.00 | 483.50 | 476.00 | 480.50 | 480.16 | 1,322,676 |
| Jan 30, 2025 | 481.00 | 485.31 | 475.50 | 477.00 | 476.66 | 417,974 |
| Jan 29, 2025 | 477.00 | 478.00 | 469.00 | 475.50 | 475.17 | 584,424 |
| Jan 28, 2025 | 482.00 | 486.00 | 472.50 | 477.50 | 477.16 | 856,759 |
| Jan 27, 2025 | 479.00 | 487.31 | 475.50 | 484.00 | 483.66 | 358,434 |
| Jan 24, 2025 | 484.50 | 488.50 | 480.00 | 488.50 | 488.16 | 8,182,386 |
| Jan 23, 2025 | 467.50 | 478.50 | 466.50 | 478.50 | 478.16 | 171,246 |
| Jan 22, 2025 | 468.50 | 470.50 | 463.75 | 465.25 | 464.92 | 111,224 |
| Jan 21, 2025 | 470.00 | 473.00 | 465.00 | 473.00 | 472.67 | 156,939 |
| Jan 20, 2025 | 462.00 | 472.50 | 461.00 | 472.50 | 472.17 | 104,705 |
| Jan 17, 2025 | 462.50 | 463.00 | 458.50 | 463.00 | 462.67 | 297,089 |
| Jan 16, 2025 | 462.00 | 464.00 | 453.50 | 463.50 | 463.17 | 183,758 |
| Jan 15, 2025 | 468.00 | 475.00 | 460.50 | 469.50 | 469.17 | 473,794 |
| Jan 14, 2025 | 470.50 | 474.00 | 465.38 | 472.00 | 471.67 | 334,419 |
| Jan 13, 2025 | 460.50 | 466.50 | 457.00 | 458.00 | 457.68 | 135,027 |
| Jan 10, 2025 | 458.00 | 470.00 | 458.00 | 470.00 | 469.67 | 162,894 |
| Jan 9, 2025 | 462.50 | 467.00 | 459.50 | 463.50 | 463.17 | 157,096 |
| Jan 8, 2025 | 443.00 | 468.00 | 443.00 | 468.00 | 467.67 | 893,229 |
| Jan 7, 2025 | 435.00 | 446.50 | 429.50 | 444.50 | 444.19 | 344,625 |
| Jan 6, 2025 | 430.00 | 455.00 | 430.00 | 455.00 | 454.68 | 522,768 |
| Jan 3, 2025 | 438.50 | 442.50 | 436.00 | 442.50 | 442.19 | 10,095,577 |
| Jan 2, 2025 | 435.00 | 444.00 | 426.50 | 441.00 | 440.69 | 179,058 |
| Dec 31, 2024 | 439.00 | 449.00 | 438.38 | 449.00 | 448.68 | 14,124 |
| Dec 30, 2024 | 437.50 | 440.00 | 434.50 | 440.00 | 439.69 | 27,619 |
| Dec 27, 2024 | 437.00 | 441.00 | 434.00 | 438.50 | 438.19 | 40,971 |
| Dec 24, 2024 | 434.50 | 437.00 | 434.50 | 433.50 | 433.20 | 935,991 |
| Dec 23, 2024 | 434.50 | 436.50 | 430.50 | 436.50 | 436.19 | 485,237 |
| Dec 20, 2024 | 429.50 | 436.50 | 426.50 | 436.50 | 436.19 | 323,366 |
| Dec 19, 2024 | 432.50 | 437.00 | 428.50 | 437.00 | 436.69 | 319,440 |
| Dec 18, 2024 | 439.50 | 441.00 | 434.00 | 441.00 | 440.69 | 7,750,176 |
| Dec 17, 2024 | 438.00 | 445.06 | 433.50 | 435.00 | 434.69 | 89,001 |
| Dec 16, 2024 | 448.00 | 450.00 | 440.50 | 450.00 | 449.68 | 150,344 |
| Dec 13, 2024 | 448.50 | 450.00 | 445.00 | 450.00 | 449.68 | 68,068 |
| Dec 12, 2024 | 438.00 | 448.50 | 437.00 | 441.00 | 440.69 | 115,256 |
| Dec 11, 2024 | 440.50 | 449.50 | 438.50 | 438.50 | 438.19 | 69,152 |
| Dec 10, 2024 | 451.50 | 451.50 | 442.50 | 451.50 | 451.18 | 119,018 |
| Dec 9, 2024 | 437.50 | 443.00 | 434.00 | 442.50 | 442.19 | 1,804,081 |
| Dec 6, 2024 | 450.00 | 454.00 | 435.00 | 435.00 | 434.69 | 69,046 |
| Dec 5, 2024 | 436.50 | 449.81 | 436.50 | 439.50 | 439.19 | 149,687 |
| Dec 4, 2024 | 442.50 | 445.00 | 435.50 | 436.75 | 436.44 | 181,096 |
| Dec 3, 2024 | 435.50 | 442.50 | 433.75 | 440.75 | 440.44 | 217,589 |
| Dec 2, 2024 | 425.50 | 434.50 | 420.50 | 433.00 | 432.70 | 87,953 |
| Nov 29, 2024 | 424.00 | 428.50 | 421.01 | 427.25 | 426.95 | 204,440 |
| Nov 28, 2024 | 423.50 | 430.50 | 423.50 | 425.25 | 424.95 | 391,036 |
| Nov 27, 2024 | 432.00 | 434.50 | 418.00 | 422.00 | 421.70 | 162,068 |
| Nov 26, 2024 | 435.00 | 438.00 | 429.00 | 438.00 | 437.69 | 468,834 |
| Nov 25, 2024 | 448.50 | 453.00 | 438.50 | 439.50 | 439.19 | 773,229 |
| Nov 22, 2024 | 440.00 | 453.50 | 433.60 | 444.25 | 443.94 | 1,026,239 |
| Nov 21, 2024 | 446.50 | 456.00 | 435.00 | 456.00 | 455.68 | 1,089,527 |
| Nov 20, 2024 | 450.50 | 453.81 | 448.00 | 450.00 | 449.68 | 150,235 |
| Nov 19, 2024 | 454.00 | 459.00 | 446.00 | 450.25 | 449.93 | 175,285 |
| Nov 18, 2024 | 457.50 | 457.50 | 451.50 | 456.00 | 455.68 | 74,450 |
| Nov 15, 2024 | 449.00 | 456.00 | 445.50 | 452.25 | 451.93 | 187,055 |
| Nov 14, 2024 | 437.50 | 454.00 | 437.00 | 454.00 | 453.68 | 188,210 |
| Nov 13, 2024 | 442.00 | 443.00 | 430.00 | 434.00 | 433.69 | 173,491 |
| Nov 12, 2024 | 448.50 | 450.00 | 441.00 | 441.50 | 441.19 | 393,673 |
| Nov 11, 2024 | 446.00 | 449.50 | 444.81 | 444.50 | 444.19 | 403,098 |
| Nov 8, 2024 | 450.50 | 450.50 | 444.25 | 443.25 | 442.94 | 101,648 |
| Nov 7, 2024 | 448.50 | 456.00 | 445.50 | 445.50 | 445.19 | 1,466,032 |
| Nov 6, 2024 | 451.50 | 458.50 | 437.50 | 448.00 | 447.68 | 480,355 |
| Nov 5, 2024 | 432.50 | 456.50 | 431.00 | 453.00 | 452.68 | 164,480 |
| Nov 4, 2024 | 431.00 | 434.50 | 425.00 | 434.50 | 434.19 | 130,696 |
| Nov 1, 2024 | 416.00 | 431.00 | 416.00 | 431.00 | 430.70 | 579,851 |
| Oct 31, 2024 | 403.50 | 412.50 | 403.00 | 410.75 | 410.46 | 817,081 |
| Oct 30, 2024 | 403.50 | 408.00 | 400.00 | 401.50 | 401.22 | 1,499,369 |
| Oct 29, 2024 | 408.00 | 408.00 | 401.50 | 406.50 | 406.21 | 1,048,525 |
| Oct 28, 2024 | 405.00 | 410.50 | 399.00 | 408.00 | 407.71 | 984,110 |
| Oct 25, 2024 | 411.50 | 412.50 | 404.00 | 407.50 | 407.21 | 174,506 |
| Oct 24, 2024 | 407.50 | 412.75 | 406.50 | 411.00 | 410.71 | 75,179 |
| Oct 23, 2024 | 400.00 | 413.50 | 400.00 | 409.50 | 409.21 | 143,128 |
| Oct 22, 2024 | 405.00 | 411.50 | 403.00 | 410.00 | 409.71 | 292,942 |
| Oct 21, 2024 | 410.50 | 414.50 | 410.00 | 408.25 | 407.96 | 1,512,069 |
| Oct 18, 2024 | 407.00 | 420.00 | 402.88 | 418.50 | 418.21 | 397,901 |
| Oct 17, 2024 | 415.50 | 417.50 | 404.98 | 405.00 | 404.72 | 1,375,358 |
| Oct 16, 2024 | 426.00 | 417.50 | 410.00 | 411.00 | 410.71 | 97,301 |
| Oct 15, 2024 | 428.50 | 431.50 | 420.50 | 420.50 | 420.20 | 71,936 |
| Oct 14, 2024 | 429.50 | 435.00 | 428.88 | 430.50 | 430.20 | 72,185 |
| Oct 11, 2024 | 428.50 | 431.50 | 426.00 | 429.50 | 429.20 | 132,206 |
| Oct 10, 2024 | 423.00 | 426.50 | 422.00 | 425.50 | 425.20 | 1,465,332 |
| Oct 9, 2024 | 418.50 | 423.00 | 416.50 | 416.50 | 416.21 | 108,186 |
| Oct 8, 2024 | 424.00 | 427.50 | 419.37 | 421.25 | 420.95 | 162,757 |
| Oct 7, 2024 | 411.50 | 422.50 | 411.50 | 422.00 | 421.70 | 203,079 |
| Oct 4, 2024 | 404.50 | 412.50 | 402.00 | 409.50 | 409.21 | 223,465 |
| Oct 3, 2024 | 408.00 | 410.50 | 401.50 | 401.50 | 401.22 | 255,205 |
| Oct 2, 2024 | 403.50 | 414.56 | 403.50 | 409.00 | 408.71 | 408,695 |
| Oct 1, 2024 | 425.00 | 429.50 | 402.00 | 402.00 | 401.72 | 376,305 |
| Sep 30, 2024 | 441.00 | 443.00 | 428.00 | 434.00 | 433.69 | 8,581,358 |
| Sep 27, 2024 | 445.00 | 457.50 | 440.00 | 441.50 | 441.19 | 179,284 |
| Sep 26, 2024 | 455.00 | 460.00 | 451.50 | 457.00 | 456.68 | 208,134 |
| Sep 25, 2024 | 444.00 | 453.00 | 441.00 | 441.00 | 440.69 | 49,631 |
| Sep 24, 2024 | 450.50 | 452.50 | 445.50 | 445.50 | 445.19 | 159,533 |
| Sep 23, 2024 | 465.00 | 467.50 | 445.50 | 445.50 | 445.19 | 653,704 |
| Sep 20, 2024 | 465.50 | 469.31 | 460.00 | 460.00 | 459.68 | 397,339 |
| Sep 19, 2024 | 458.75 | 460.63 | 458.31 | 460.50 | 460.18 | 72,381 |
| Sep 18, 2024 | 445.00 | 461.00 | 445.00 | 454.50 | 454.18 | 14,514,617 |
| Sep 17, 2024 | 448.50 | 460.00 | 448.50 | 459.50 | 459.18 | 117,030 |
| Sep 16, 2024 | 448.00 | 451.06 | 444.75 | 448.25 | 447.93 | 454,967 |
| Sep 13, 2024 | 451.00 | 454.50 | 445.50 | 445.50 | 445.19 | 277,303 |
| Sep 12, 2024 | 446.00 | 454.50 | 446.00 | 452.00 | 451.68 | 2,034,101 |
| Sep 11, 2024 | 436.00 | 446.25 | 436.00 | 442.50 | 442.19 | 144,956 |
| Sep 10, 2024 | 436.50 | 445.50 | 436.50 | 436.50 | 436.19 | 41,117 |
| Sep 9, 2024 | 449.00 | 450.00 | 445.50 | 446.00 | 445.69 | 131,868 |
| Sep 6, 2024 | 449.00 | 452.00 | 445.50 | 444.75 | 444.44 | 79,298 |
| Sep 5, 2024 | 455.00 | 455.50 | 449.75 | 451.50 | 451.18 | 109,715 |
| Sep 4, 2024 | 450.00 | 452.00 | 444.50 | 450.00 | 449.68 | 103,002 |
| Sep 3, 2024 | 466.00 | 467.31 | 451.50 | 452.75 | 452.43 | 83,976 |
| Sep 2, 2024 | 461.50 | 471.00 | 455.99 | 465.00 | 464.67 | 141,147 |
| Aug 30, 2024 | 454.50 | 462.00 | 449.50 | 449.50 | 449.18 | 4,180,241 |
| Aug 29, 2024 | 449.50 | 453.50 | 446.44 | 449.50 | 449.18 | 220,866 |
| Aug 28, 2024 | 445.50 | 457.00 | 445.50 | 445.50 | 445.19 | 339,710 |
| Aug 27, 2024 | 449.00 | 459.50 | 449.00 | 459.50 | 459.18 | 2,285,167 |
| Aug 23, 2024 | 449.50 | 453.00 | 446.00 | 450.50 | 450.18 | 55,016 |
| Aug 22, 2024 | 449.00 | 453.00 | 446.00 | 450.00 | 449.68 | 22,950 |
| Aug 21, 2024 | 443.50 | 448.00 | 441.00 | 446.50 | 446.19 | 94,951 |
| Aug 20, 2024 | 442.50 | 450.00 | 441.00 | 450.00 | 449.68 | 133,659 |
| Aug 19, 2024 | 441.00 | 454.00 | 440.00 | 447.75 | 447.44 | 62,028 |
| Aug 16, 2024 | 442.50 | 444.50 | 438.50 | 441.00 | 440.69 | 88,310 |
| Aug 15, 2024 | 432.50 | 444.00 | 432.50 | 444.00 | 443.69 | 280,748 |
| Aug 14, 2024 | 433.00 | 436.50 | 426.50 | 426.50 | 426.20 | 133,584 |
| Aug 13, 2024 | 430.00 | 433.00 | 427.00 | 426.25 | 425.95 | 4,502,543 |
| Aug 12, 2024 | 434.00 | 434.00 | 429.50 | 433.00 | 432.70 | 5,790,337 |
| Aug 9, 2024 | 429.50 | 434.69 | 429.50 | 429.50 | 429.20 | 5,188 |
| Aug 8, 2024 | 427.50 | 431.50 | 426.50 | 430.50 | 430.20 | 72,419 |
| Aug 7, 2024 | 428.00 | 433.00 | 421.50 | 431.00 | 430.70 | 75,048 |
| Aug 6, 2024 | 414.00 | 423.21 | 413.50 | 418.50 | 418.21 | 2,551,320 |
| Aug 5, 2024 | 417.50 | 418.50 | 403.25 | 411.50 | 411.21 | 2,404,455 |
| Aug 2, 2024 | 431.00 | 436.00 | 421.19 | 423.50 | 423.20 | 278,640 |
| Aug 1, 2024 | 448.00 | 452.50 | 429.50 | 429.50 | 429.20 | 478,741 |
| Jul 31, 2024 | 450.00 | 454.00 | 441.00 | 441.00 | 440.69 | 163,678 |
| Jul 30, 2024 | 448.50 | 452.50 | 445.00 | 444.75 | 444.44 | 562,078 |
| Jul 29, 2024 | 449.00 | 453.50 | 438.50 | 438.50 | 438.19 | 35,394 |
| Jul 26, 2024 | 453.50 | 455.50 | 442.50 | 442.50 | 442.19 | 166,519 |
| Jul 25, 2024 | 447.50 | 455.50 | 444.50 | 448.00 | 447.68 | 240,336 |
| Jul 24, 2024 | 453.00 | 457.00 | 450.50 | 457.00 | 456.68 | 75,167 |
| Jul 23, 2024 | 453.00 | 461.19 | 449.50 | 449.50 | 449.18 | 9,251,582 |
| Jul 22, 2024 | 453.00 | 462.75 | 451.00 | 451.00 | 450.68 | 273,408 |
| Jul 19, 2024 | 450.00 | 453.25 | 441.50 | 446.00 | 445.69 | 4,179,312 |
| Jul 18, 2024 | 449.00 | 450.50 | 446.00 | 443.25 | 442.94 | 72,739 |
| Jul 17, 2024 | 444.00 | 445.00 | 438.50 | 438.50 | 438.19 | 146,067 |
| Jul 16, 2024 | 434.00 | 449.50 | 433.00 | 443.50 | 443.19 | 887,723 |
| Jul 15, 2024 | 427.50 | 438.00 | 427.00 | 429.50 | 429.20 | 23,958 |
| Jul 12, 2024 | 437.50 | 437.50 | 425.00 | 425.00 | 424.70 | 123,778 |
| Jul 11, 2024 | 436.00 | 444.50 | 431.00 | 431.00 | 430.70 | 73,571 |
| Jul 10, 2024 | 440.00 | 443.00 | 436.00 | 440.00 | 439.69 | 153,145 |
| Jul 9, 2024 | 437.00 | 439.00 | 430.50 | 439.00 | 438.69 | 190,576 |
| Jul 8, 2024 | 424.00 | 438.50 | 421.00 | 436.50 | 436.19 | 118,049 |
| Jul 5, 2024 | 432.00 | 434.00 | 418.00 | 430.50 | 430.20 | 615,606 |
| Jul 4, 2024 | 432.00 | 432.50 | 421.75 | 431.50 | 431.20 | 570,088 |
| Jul 3, 2024 | 421.00 | 427.50 | 419.50 | 427.50 | 427.20 | 239,626 |
| Jul 2, 2024 | 423.50 | 425.50 | 412.50 | 412.50 | 412.21 | 10,102 |
| Jul 1, 2024 | 426.00 | 428.50 | 419.50 | 425.50 | 425.20 | 251,687 |
| Jun 28, 2024 | 417.50 | 423.00 | 417.50 | 422.50 | 422.20 | 303,603 |
| Jun 27, 2024 | 419.00 | 425.00 | 418.00 | 419.00 | 418.71 | 2,305,978 |
| Jun 26, 2024 | 429.00 | 434.00 | 423.50 | 429.25 | 428.95 | 46,238 |
| Jun 25, 2024 | 419.00 | 425.00 | 419.00 | 420.00 | 419.70 | 1,985,448 |
| Jun 24, 2024 | 415.50 | 425.00 | 415.50 | 425.00 | 424.70 | 1,421,159 |
| Jun 21, 2024 | 430.50 | 432.00 | 413.25 | 419.00 | 418.71 | 2,636,885 |
| Jun 20, 2024 | 432.00 | 432.50 | 426.00 | 426.00 | 425.70 | 53,010 |
| Jun 19, 2024 | 430.50 | 434.50 | 424.25 | 434.50 | 434.19 | 832,530 |
| Jun 18, 2024 | 416.50 | 423.00 | 416.50 | 419.00 | 418.71 | 2,559,968 |
| Jun 17, 2024 | 411.00 | 413.50 | 404.50 | 408.50 | 408.21 | 20,203 |
| Jun 14, 2024 | 398.00 | 411.00 | 394.75 | 409.00 | 408.71 | 799,397 |
| Jun 13, 2024 | 413.50 | 418.46 | 405.00 | 412.50 | 412.21 | 45,474 |
| Jun 12, 2024 | 423.50 | 424.00 | 415.19 | 416.50 | 416.21 | 44,627 |
| Jun 11, 2024 | 420.00 | 432.50 | 412.50 | 421.00 | 420.70 | 319,864 |
| Jun 10, 2024 | 430.00 | 434.50 | 428.00 | 434.50 | 434.19 | 87,131 |
| Jun 7, 2024 | 435.00 | 439.19 | 431.50 | 438.00 | 437.69 | 11,262 |
| Jun 6, 2024 | 426.00 | 436.50 | 422.25 | 433.00 | 432.70 | 6,303,884 |
| Jun 5, 2024 | 428.50 | 432.02 | 428.00 | 428.00 | 427.70 | 12,617,646 |
| Jun 4, 2024 | 439.00 | 445.00 | 426.56 | 433.00 | 432.70 | 3,727,938 |
| Jun 3, 2024 | 451.00 | 451.81 | 439.00 | 439.00 | 438.69 | 18,193,384 |
| May 31, 2024 | 442.00 | 449.50 | 442.00 | 449.50 | 449.18 | 793,697 |
| May 30, 2024 | 429.50 | 447.00 | 429.00 | 438.50 | 438.19 | 76,860 |
| May 29, 2024 | 441.00 | 441.00 | 430.50 | 440.00 | 439.69 | 2,677,647 |
| May 28, 2024 | 441.50 | 443.69 | 436.00 | 443.00 | 442.69 | 137,838 |
| May 24, 2024 | 446.00 | 446.00 | 435.75 | 446.00 | 445.69 | 941,333 |
| May 23, 2024 | 439.00 | 443.00 | 438.50 | 441.00 | 440.69 | 29,633 |
| May 22, 2024 | 442.00 | 445.50 | 436.50 | 437.50 | 437.19 | 85,406 |
| May 21, 2024 | 435.00 | 440.50 | 433.31 | 435.50 | 435.19 | 67,104 |
| May 20, 2024 | 439.00 | 441.50 | 435.00 | 440.50 | 440.19 | 420,176 |
| May 17, 2024 | 436.00 | 444.50 | 433.50 | 444.50 | 444.19 | 229,417 |
| May 16, 2024 | 432.50 | 435.50 | 428.50 | 428.50 | 428.20 | 96,803 |
| May 15, 2024 | 428.50 | 430.50 | 425.69 | 428.00 | 427.70 | 76,867 |
| May 14, 2024 | 426.50 | 428.50 | 422.71 | 428.50 | 428.20 | 7,746,237 |
| May 13, 2024 | 439.50 | 451.00 | 422.66 | 425.00 | 424.70 | 10,090,219 |
| May 10, 2024 | 422.00 | 433.00 | 422.00 | 433.00 | 432.70 | 25,655 |
| May 9, 2024 | 443.50 | 443.50 | 420.50 | 430.00 | 429.70 | 26,933 |
| May 8, 2024 | 443.00 | 445.50 | 436.00 | 442.00 | 441.69 | 625,978 |
| May 7, 2024 | 426.00 | 444.00 | 426.00 | 444.00 | 443.69 | 4,185,013 |
| May 3, 2024 | 426.50 | 432.00 | 421.50 | 421.50 | 421.20 | 3,229,725 |
| May 2, 2024 | 423.00 | 425.50 | 417.00 | 425.50 | 425.20 | 4,981,095 |
| May 1, 2024 | 423.00 | 428.50 | 411.88 | 413.00 | 412.71 | 7,399 |
| Apr 30, 2024 | 422.50 | 433.00 | 415.00 | 415.00 | 414.71 | 244,540 |
| Apr 29, 2024 | 416.00 | 426.50 | 411.00 | 421.50 | 421.20 | 80,932 |
| Apr 26, 2024 | 429.00 | 429.00 | 411.00 | 411.00 | 410.71 | 1,401,063 |
| Apr 25, 2024 | 433.00 | 434.00 | 430.50 | 434.00 | 433.69 | 642,125 |
| Apr 24, 2024 | 435.00 | 437.50 | 425.00 | 425.00 | 424.70 | 2,932,568 |
| Apr 23, 2024 | 433.50 | 440.50 | 432.50 | 432.50 | 432.20 | 458,621 |
| Apr 22, 2024 | 435.00 | 439.00 | 426.50 | 426.50 | 426.20 | 779,018 |
| Apr 19, 2024 | 427.00 | 436.81 | 425.00 | 428.50 | 428.20 | 10,010,463 |
| Apr 18, 2024 | 430.00 | 433.00 | 422.50 | 422.50 | 422.20 | 606,958 |
| Apr 17, 2024 | 419.00 | 431.50 | 419.00 | 421.00 | 420.70 | 5,209,769 |
Related Tickers
BIRG.L Bank of Ireland Group plc
10.08
-3.63%
BIRG.IR Bank of Ireland Group plc
10.17
-1.83%
EBO.HM Erste Group Bank AG.
61.45
-1.60%
FRYA.BE Swedbank AB
20.14
+2.36%
RAW.MU Raiffeisen Bank International AG
21.36
-1.02%
CBK.MU Commerzbank AG
22.82
+1.69%
ACA.VI Crédit Agricole S.A.
16.20
+0.40%
SPL.WA Santander Bank Polska S.A.
574.40
+2.94%
AXISBANK.BO Axis Bank Limited
1,190.65
+2.51%
MBB.VN Military Commercial Joint Stock Bank
23,150.00
+0.65%