LSE - Delayed Quote GBp
AJ Bell plc (AJB.L)
421.80
+0.60
+(0.14%)
At close: April 25 at 4:35:03 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 25, 2025 | 427.40 | 435.40 | 411.80 | 421.80 | 421.80 | 361,881 |
| Apr 24, 2025 | 423.20 | 436.20 | 418.60 | 421.20 | 421.20 | 663,419 |
| Apr 23, 2025 | 418.80 | 424.30 | 413.40 | 422.80 | 422.80 | 725,304 |
| Apr 22, 2025 | 428.40 | 433.20 | 404.80 | 413.80 | 413.80 | 503,011 |
| Apr 17, 2025 | 412.80 | 415.20 | 409.20 | 411.80 | 411.80 | 410,294 |
| Apr 16, 2025 | 413.20 | 418.80 | 406.80 | 411.60 | 411.60 | 388,176 |
| Apr 15, 2025 | 407.00 | 422.20 | 405.00 | 418.00 | 418.00 | 1,422,069 |
| Apr 14, 2025 | 406.20 | 408.60 | 402.60 | 405.00 | 405.00 | 962,655 |
| Apr 11, 2025 | 398.80 | 402.20 | 386.20 | 399.00 | 399.00 | 1,088,004 |
| Apr 10, 2025 | 400.00 | 411.60 | 390.00 | 395.00 | 395.00 | 821,326 |
| Apr 9, 2025 | 363.80 | 382.00 | 363.80 | 375.00 | 375.00 | 729,805 |
| Apr 8, 2025 | 368.60 | 385.00 | 367.46 | 385.00 | 385.00 | 994,315 |
| Apr 7, 2025 | 399.40 | 399.40 | 355.20 | 363.00 | 363.00 | 1,765,610 |
| Apr 4, 2025 | 389.00 | 413.65 | 377.80 | 382.80 | 382.80 | 1,701,440 |
| Apr 3, 2025 | 409.60 | 412.40 | 397.80 | 403.40 | 403.40 | 531,588 |
| Apr 2, 2025 | 412.60 | 413.20 | 402.40 | 412.00 | 412.00 | 357,615 |
| Apr 1, 2025 | 409.80 | 416.00 | 403.80 | 407.20 | 407.20 | 426,927 |
| Mar 31, 2025 | 409.00 | 415.50 | 400.50 | 402.00 | 402.00 | 688,701 |
| Mar 28, 2025 | 394.00 | 421.50 | 394.00 | 415.00 | 415.00 | 513,858 |
| Mar 27, 2025 | 400.00 | 421.00 | 400.00 | 413.00 | 413.00 | 355,369 |
| Mar 26, 2025 | 424.50 | 427.00 | 420.00 | 420.50 | 420.50 | 512,634 |
| Mar 25, 2025 | 399.00 | 424.00 | 399.00 | 422.00 | 422.00 | 971,586 |
| Mar 24, 2025 | 436.00 | 436.00 | 406.00 | 418.00 | 418.00 | 349,932 |
| Mar 21, 2025 | 414.00 | 415.50 | 405.50 | 413.50 | 413.50 | 788,787 |
| Mar 20, 2025 | 435.00 | 435.00 | 411.00 | 415.00 | 415.00 | 1,287,403 |
| Mar 19, 2025 | 435.00 | 435.00 | 406.13 | 415.50 | 415.50 | 550,309 |
| Mar 18, 2025 | 400.00 | 422.50 | 400.00 | 416.00 | 416.00 | 729,511 |
| Mar 17, 2025 | 413.00 | 429.10 | 413.00 | 419.00 | 419.00 | 484,355 |
| Mar 14, 2025 | 404.00 | 419.50 | 402.50 | 417.50 | 417.50 | 539,557 |
| Mar 13, 2025 | 410.00 | 418.00 | 408.00 | 409.50 | 409.50 | 619,406 |
| Mar 12, 2025 | 395.00 | 422.00 | 395.00 | 417.50 | 417.50 | 386,166 |
| Mar 11, 2025 | 400.00 | 419.50 | 400.00 | 414.50 | 414.50 | 464,021 |
| Mar 10, 2025 | 424.50 | 431.50 | 416.00 | 416.50 | 416.50 | 1,265,711 |
| Mar 7, 2025 | 396.00 | 425.61 | 396.00 | 423.00 | 423.00 | 963,496 |
| Mar 6, 2025 | 422.00 | 433.00 | 413.50 | 416.00 | 416.00 | 647,031 |
| Mar 5, 2025 | 414.00 | 422.50 | 407.50 | 417.00 | 417.00 | 671,404 |
| Mar 4, 2025 | 414.00 | 432.50 | 409.00 | 413.00 | 413.00 | 639,737 |
| Mar 3, 2025 | 418.00 | 430.50 | 418.00 | 423.50 | 423.50 | 1,104,781 |
| Feb 28, 2025 | 420.00 | 423.00 | 414.00 | 419.50 | 419.50 | 1,364,538 |
| Feb 27, 2025 | 419.50 | 427.50 | 417.50 | 423.00 | 423.00 | 1,282,598 |
| Feb 26, 2025 | 431.00 | 431.00 | 415.50 | 425.00 | 425.00 | 970,849 |
| Feb 25, 2025 | 435.00 | 435.00 | 408.09 | 414.50 | 414.50 | 566,256 |
| Feb 24, 2025 | 426.50 | 429.00 | 415.50 | 418.50 | 418.50 | 586,868 |
| Feb 21, 2025 | 413.00 | 435.00 | 412.50 | 427.50 | 427.50 | 493,417 |
| Feb 20, 2025 | 436.00 | 436.00 | 422.50 | 424.50 | 424.50 | 1,097,860 |
| Feb 19, 2025 | 430.00 | 436.50 | 425.00 | 426.50 | 426.50 | 530,118 |
| Feb 18, 2025 | 431.50 | 435.50 | 426.50 | 434.50 | 434.50 | 848,868 |
| Feb 17, 2025 | 433.50 | 436.50 | 429.50 | 431.50 | 431.50 | 625,524 |
| Feb 14, 2025 | 431.00 | 437.50 | 430.50 | 433.50 | 433.50 | 680,150 |
| Feb 13, 2025 | 434.00 | 437.50 | 429.00 | 434.50 | 434.50 | 775,837 |
| Feb 12, 2025 | 419.00 | 445.00 | 419.00 | 429.50 | 429.50 | 873,989 |
| Feb 11, 2025 | 423.50 | 446.00 | 423.50 | 438.50 | 438.50 | 707,424 |
| Feb 10, 2025 | 440.50 | 446.50 | 436.50 | 442.50 | 442.50 | 531,145 |
| Feb 7, 2025 | 443.00 | 450.00 | 434.00 | 438.00 | 438.00 | 1,014,666 |
| Feb 6, 2025 | 444.00 | 448.50 | 440.50 | 440.50 | 440.50 | 1,361,015 |
| Feb 5, 2025 | 448.00 | 453.00 | 443.00 | 443.50 | 443.50 | 1,362,673 |
| Feb 4, 2025 | 450.00 | 450.00 | 435.50 | 444.50 | 444.50 | 1,592,754 |
| Feb 3, 2025 | 428.50 | 448.00 | 428.50 | 443.00 | 443.00 | 529,247 |
| Jan 31, 2025 | 445.00 | 452.00 | 443.50 | 447.00 | 447.00 | 2,473,691 |
| Jan 30, 2025 | 444.00 | 461.00 | 443.93 | 447.50 | 447.50 | 791,594 |
| Jan 29, 2025 | 450.00 | 452.50 | 420.50 | 442.50 | 442.50 | 1,641,711 |
| Jan 28, 2025 | 448.00 | 460.00 | 448.00 | 448.00 | 448.00 | 507,394 |
| Jan 27, 2025 | 436.00 | 462.50 | 436.00 | 448.00 | 448.00 | 549,520 |
| Jan 24, 2025 | 475.00 | 492.00 | 457.50 | 458.50 | 458.50 | 577,322 |
| Jan 23, 2025 | 490.50 | 490.50 | 468.50 | 473.50 | 473.50 | 3,000,578 |
| Jan 22, 2025 | 450.00 | 471.50 | 450.00 | 468.50 | 468.50 | 1,766,610 |
| Jan 21, 2025 | 445.50 | 458.15 | 440.50 | 457.50 | 457.50 | 1,200,007 |
| Jan 20, 2025 | 427.50 | 454.00 | 427.50 | 446.50 | 446.50 | 510,975 |
| Jan 17, 2025 | 420.00 | 451.00 | 420.00 | 446.50 | 446.50 | 799,941 |
| Jan 16, 2025 | 420.00 | 440.00 | 420.00 | 439.00 | 439.00 | 908,212 |
| Jan 15, 2025 | 420.50 | 431.50 | 412.00 | 429.00 | 429.00 | 759,365 |
| Jan 14, 2025 | 408.50 | 418.50 | 401.00 | 416.00 | 416.00 | 2,239,184 |
| Jan 13, 2025 | 405.00 | 410.50 | 398.50 | 408.00 | 408.00 | 1,374,319 |
| Jan 10, 2025 | 400.00 | 421.50 | 400.00 | 407.00 | 407.00 | 550,152 |
| Jan 9, 2025 | 8.25 Dividend | |||||
| Jan 9, 2025 | 420.00 | 424.33 | 405.00 | 419.50 | 419.50 | 962,532 |
| Jan 8, 2025 | 422.00 | 432.00 | 413.87 | 420.00 | 419.92 | 1,483,024 |
| Jan 7, 2025 | 436.50 | 443.50 | 414.50 | 422.00 | 421.92 | 1,503,110 |
| Jan 6, 2025 | 463.50 | 463.50 | 444.50 | 452.00 | 451.91 | 778,216 |
| Jan 3, 2025 | 448.50 | 448.50 | 444.00 | 445.00 | 444.91 | 396,585 |
| Jan 2, 2025 | 454.50 | 455.00 | 445.50 | 449.50 | 449.41 | 229,478 |
| Dec 31, 2024 | 449.00 | 453.50 | 446.50 | 452.50 | 452.41 | 78,075 |
| Dec 30, 2024 | 475.00 | 475.00 | 445.00 | 450.00 | 449.91 | 395,364 |
| Dec 27, 2024 | 458.50 | 459.00 | 451.50 | 452.50 | 452.41 | 216,101 |
| Dec 24, 2024 | 459.00 | 459.00 | 451.00 | 454.00 | 453.91 | 95,800 |
| Dec 23, 2024 | 431.50 | 473.50 | 431.50 | 452.00 | 451.91 | 358,374 |
| Dec 20, 2024 | 445.00 | 455.00 | 445.00 | 454.00 | 453.91 | 2,190,137 |
| Dec 19, 2024 | 436.00 | 456.00 | 436.00 | 454.00 | 453.91 | 960,697 |
| Dec 18, 2024 | 482.00 | 482.00 | 457.50 | 457.50 | 457.41 | 773,060 |
| Dec 17, 2024 | 496.00 | 496.00 | 458.00 | 461.50 | 461.41 | 862,136 |
| Dec 16, 2024 | 470.00 | 477.00 | 469.00 | 473.50 | 473.41 | 543,614 |
| Dec 13, 2024 | 481.50 | 488.50 | 472.00 | 474.00 | 473.91 | 586,453 |
| Dec 12, 2024 | 485.00 | 491.50 | 468.50 | 485.00 | 484.90 | 967,353 |
| Dec 11, 2024 | 480.00 | 485.35 | 472.75 | 484.50 | 484.40 | 1,470,501 |
| Dec 10, 2024 | 475.00 | 486.25 | 466.01 | 476.50 | 476.41 | 1,756,892 |
| Dec 9, 2024 | 467.50 | 475.00 | 461.00 | 468.00 | 467.91 | 4,326,300 |
| Dec 6, 2024 | 469.00 | 476.71 | 456.00 | 460.50 | 460.41 | 1,325,786 |
| Dec 5, 2024 | 502.00 | 529.00 | 481.00 | 482.00 | 481.91 | 5,086,487 |
| Dec 4, 2024 | 479.50 | 500.83 | 477.50 | 496.50 | 496.40 | 1,106,031 |
| Dec 3, 2024 | 479.00 | 480.50 | 471.25 | 480.00 | 479.91 | 1,312,189 |
| Dec 2, 2024 | 463.50 | 477.50 | 463.42 | 472.50 | 472.41 | 590,649 |
| Nov 29, 2024 | 472.50 | 483.50 | 470.50 | 474.50 | 474.41 | 354,130 |
| Nov 28, 2024 | 484.00 | 484.00 | 460.62 | 473.00 | 472.91 | 480,257 |
| Nov 27, 2024 | 461.00 | 485.50 | 456.00 | 470.00 | 469.91 | 269,559 |
| Nov 26, 2024 | 487.00 | 487.00 | 461.50 | 463.00 | 462.91 | 253,458 |
| Nov 25, 2024 | 476.50 | 476.50 | 459.50 | 466.50 | 466.41 | 599,248 |
| Nov 22, 2024 | 439.50 | 475.50 | 439.50 | 468.50 | 468.41 | 559,117 |
| Nov 21, 2024 | 474.00 | 474.00 | 448.48 | 462.00 | 461.91 | 1,158,437 |
| Nov 20, 2024 | 460.00 | 463.50 | 449.50 | 453.00 | 452.91 | 1,085,162 |
| Nov 19, 2024 | 440.00 | 475.50 | 440.00 | 459.50 | 459.41 | 511,240 |
| Nov 18, 2024 | 482.00 | 482.00 | 441.00 | 458.00 | 457.91 | 272,196 |
| Nov 15, 2024 | 453.00 | 465.50 | 452.00 | 461.00 | 460.91 | 508,998 |
| Nov 14, 2024 | 453.50 | 459.00 | 453.50 | 455.00 | 454.91 | 424,407 |
| Nov 13, 2024 | 454.50 | 456.50 | 445.50 | 453.50 | 453.41 | 2,445,405 |
| Nov 12, 2024 | 462.00 | 464.80 | 454.50 | 454.50 | 454.41 | 343,013 |
| Nov 11, 2024 | 459.00 | 468.00 | 457.88 | 463.50 | 463.41 | 297,822 |
| Nov 8, 2024 | 476.50 | 476.50 | 451.85 | 456.00 | 455.91 | 227,573 |
| Nov 7, 2024 | 454.50 | 460.00 | 450.50 | 456.00 | 455.91 | 998,804 |
| Nov 6, 2024 | 449.00 | 458.50 | 444.50 | 451.00 | 450.91 | 794,265 |
| Nov 5, 2024 | 440.00 | 448.50 | 437.50 | 446.50 | 446.41 | 357,836 |
| Nov 4, 2024 | 448.50 | 459.00 | 446.00 | 446.00 | 445.91 | 346,400 |
| Nov 1, 2024 | 430.00 | 450.00 | 430.00 | 447.00 | 446.91 | 336,033 |
| Oct 31, 2024 | 456.00 | 475.00 | 441.50 | 444.50 | 444.41 | 1,060,889 |
| Oct 30, 2024 | 462.00 | 468.50 | 452.00 | 461.00 | 460.91 | 1,637,309 |
| Oct 29, 2024 | 460.00 | 466.50 | 451.00 | 454.00 | 453.91 | 855,797 |
| Oct 28, 2024 | 460.00 | 471.00 | 460.00 | 465.50 | 465.41 | 410,632 |
| Oct 25, 2024 | 475.00 | 475.00 | 461.00 | 466.50 | 466.41 | 621,436 |
| Oct 24, 2024 | 462.00 | 466.51 | 460.00 | 466.00 | 465.91 | 4,670,417 |
| Oct 23, 2024 | 470.50 | 474.42 | 458.00 | 461.00 | 460.91 | 1,338,067 |
| Oct 22, 2024 | 471.00 | 476.00 | 465.50 | 472.50 | 472.41 | 1,052,479 |
| Oct 21, 2024 | 481.00 | 483.00 | 469.00 | 471.00 | 470.91 | 474,136 |
| Oct 18, 2024 | 480.00 | 483.50 | 473.00 | 482.00 | 481.91 | 904,955 |
| Oct 17, 2024 | 481.50 | 500.00 | 462.50 | 476.00 | 475.91 | 1,958,582 |
| Oct 16, 2024 | 468.83 | 481.00 | 467.00 | 481.00 | 480.91 | 930,262 |
| Oct 15, 2024 | 445.00 | 467.50 | 445.00 | 464.50 | 464.41 | 622,367 |
| Oct 14, 2024 | 450.00 | 455.00 | 446.50 | 455.00 | 454.91 | 348,304 |
| Oct 11, 2024 | 445.50 | 449.00 | 442.00 | 448.50 | 448.41 | 266,458 |
| Oct 10, 2024 | 449.50 | 454.00 | 441.00 | 443.50 | 443.41 | 2,407,939 |
| Oct 9, 2024 | 450.00 | 451.50 | 440.50 | 451.00 | 450.91 | 855,840 |
| Oct 8, 2024 | 435.00 | 442.00 | 434.50 | 440.00 | 439.91 | 743,131 |
| Oct 7, 2024 | 460.00 | 460.00 | 432.50 | 438.00 | 437.91 | 651,310 |
| Oct 4, 2024 | 443.50 | 454.50 | 439.00 | 450.00 | 449.91 | 415,713 |
| Oct 3, 2024 | 458.00 | 458.00 | 439.50 | 440.50 | 440.41 | 441,965 |
| Oct 2, 2024 | 450.00 | 450.00 | 439.64 | 443.00 | 442.91 | 570,984 |
| Oct 1, 2024 | 450.00 | 453.50 | 442.50 | 445.50 | 445.41 | 405,031 |
| Sep 30, 2024 | 450.00 | 455.00 | 445.00 | 449.50 | 449.41 | 672,017 |
| Sep 27, 2024 | 463.50 | 463.50 | 449.00 | 454.00 | 453.91 | 698,113 |
| Sep 26, 2024 | 450.00 | 454.50 | 445.50 | 450.50 | 450.41 | 1,076,365 |
| Sep 25, 2024 | 435.50 | 450.00 | 435.50 | 444.50 | 444.41 | 236,722 |
| Sep 24, 2024 | 433.50 | 454.50 | 433.50 | 445.50 | 445.41 | 247,609 |
| Sep 23, 2024 | 431.50 | 468.50 | 431.50 | 454.00 | 453.91 | 1,008,342 |
| Sep 20, 2024 | 445.00 | 453.48 | 445.00 | 448.50 | 448.41 | 1,148,627 |
| Sep 19, 2024 | 447.50 | 454.50 | 444.50 | 454.50 | 454.41 | 346,260 |
| Sep 18, 2024 | 440.00 | 454.00 | 440.00 | 443.50 | 443.41 | 811,627 |
| Sep 17, 2024 | 430.00 | 449.50 | 430.00 | 445.00 | 444.91 | 996,427 |
| Sep 16, 2024 | 435.50 | 446.00 | 435.50 | 445.00 | 444.91 | 310,481 |
| Sep 13, 2024 | 456.00 | 456.50 | 430.00 | 437.50 | 437.41 | 523,727 |
| Sep 12, 2024 | 432.00 | 443.50 | 432.00 | 439.50 | 439.41 | 394,533 |
| Sep 11, 2024 | 438.50 | 442.50 | 433.50 | 433.50 | 433.41 | 348,142 |
| Sep 10, 2024 | 431.50 | 438.50 | 431.50 | 438.50 | 438.41 | 765,922 |
| Sep 9, 2024 | 430.00 | 438.00 | 428.00 | 433.00 | 432.91 | 1,327,873 |
| Sep 6, 2024 | 434.50 | 436.50 | 425.50 | 425.50 | 425.42 | 292,753 |
| Sep 5, 2024 | 432.50 | 435.00 | 431.00 | 432.50 | 432.42 | 300,996 |
| Sep 4, 2024 | 410.00 | 434.00 | 406.50 | 431.50 | 431.42 | 454,066 |
| Sep 3, 2024 | 438.00 | 438.00 | 417.50 | 425.00 | 424.92 | 261,192 |
| Sep 2, 2024 | 430.00 | 437.50 | 428.00 | 428.50 | 428.42 | 234,113 |
| Aug 30, 2024 | 439.50 | 439.50 | 433.00 | 435.50 | 435.41 | 1,639,024 |
| Aug 29, 2024 | 421.50 | 445.00 | 421.50 | 433.00 | 432.91 | 420,447 |
| Aug 28, 2024 | 423.00 | 444.00 | 423.00 | 437.00 | 436.91 | 428,991 |
| Aug 27, 2024 | 444.00 | 447.50 | 441.00 | 444.00 | 443.91 | 423,389 |
| Aug 23, 2024 | 449.00 | 454.13 | 442.50 | 442.50 | 442.41 | 1,182,984 |
| Aug 22, 2024 | 453.00 | 457.00 | 449.00 | 450.00 | 449.91 | 1,211,696 |
| Aug 21, 2024 | 446.00 | 455.00 | 441.50 | 455.00 | 454.91 | 981,406 |
| Aug 20, 2024 | 458.00 | 458.00 | 444.50 | 444.50 | 444.41 | 362,618 |
| Aug 19, 2024 | 445.00 | 465.42 | 438.50 | 453.00 | 452.91 | 295,243 |
| Aug 16, 2024 | 458.50 | 459.00 | 446.60 | 448.50 | 448.41 | 310,871 |
| Aug 15, 2024 | 449.50 | 452.50 | 439.00 | 452.00 | 451.91 | 275,665 |
| Aug 14, 2024 | 440.50 | 460.00 | 437.50 | 442.00 | 441.91 | 308,717 |
| Aug 13, 2024 | 425.00 | 452.50 | 425.00 | 440.50 | 440.41 | 361,024 |
| Aug 12, 2024 | 420.50 | 434.00 | 412.52 | 432.50 | 432.42 | 482,017 |
| Aug 9, 2024 | 420.00 | 435.25 | 420.00 | 424.00 | 423.92 | 435,926 |
| Aug 8, 2024 | 422.50 | 430.50 | 417.50 | 430.50 | 430.42 | 369,861 |
| Aug 7, 2024 | 415.00 | 431.50 | 409.10 | 431.50 | 431.42 | 2,315,586 |
| Aug 6, 2024 | 423.50 | 434.00 | 409.50 | 421.50 | 421.42 | 678,035 |
| Aug 5, 2024 | 433.00 | 448.00 | 413.50 | 422.00 | 421.92 | 694,841 |
| Aug 2, 2024 | 454.00 | 458.00 | 433.50 | 440.00 | 439.91 | 634,680 |
| Aug 1, 2024 | 437.00 | 473.50 | 414.50 | 457.00 | 456.91 | 1,314,503 |
| Jul 31, 2024 | 483.50 | 483.50 | 457.00 | 459.00 | 458.91 | 522,369 |
| Jul 30, 2024 | 458.50 | 466.00 | 451.38 | 455.50 | 455.41 | 1,131,717 |
| Jul 29, 2024 | 450.00 | 456.00 | 443.36 | 452.00 | 451.91 | 1,655,519 |
| Jul 26, 2024 | 415.00 | 446.00 | 415.00 | 444.00 | 443.91 | 1,603,131 |
| Jul 25, 2024 | 406.50 | 427.50 | 406.50 | 427.50 | 427.42 | 249,095 |
| Jul 24, 2024 | 426.50 | 435.00 | 421.50 | 424.00 | 423.92 | 1,017,857 |
| Jul 23, 2024 | 420.50 | 433.00 | 420.50 | 433.00 | 432.91 | 1,023,382 |
| Jul 22, 2024 | 423.00 | 431.50 | 417.00 | 425.50 | 425.42 | 1,386,908 |
| Jul 19, 2024 | 431.50 | 438.50 | 418.50 | 427.00 | 426.92 | 1,009,409 |
| Jul 18, 2024 | 408.00 | 432.00 | 394.50 | 420.50 | 420.42 | 2,232,737 |
| Jul 17, 2024 | 386.50 | 400.00 | 386.50 | 397.00 | 396.92 | 276,798 |
| Jul 16, 2024 | 393.00 | 410.50 | 377.00 | 397.50 | 397.42 | 423,549 |
| Jul 15, 2024 | 388.50 | 397.50 | 386.50 | 395.50 | 395.42 | 616,116 |
| Jul 12, 2024 | 393.50 | 395.50 | 388.73 | 394.50 | 394.42 | 254,559 |
| Jul 11, 2024 | 387.50 | 394.00 | 384.50 | 394.00 | 393.92 | 754,750 |
| Jul 10, 2024 | 385.00 | 400.00 | 385.00 | 393.00 | 392.92 | 262,264 |
| Jul 9, 2024 | 392.00 | 392.00 | 384.00 | 387.50 | 387.42 | 181,771 |
| Jul 8, 2024 | 390.50 | 415.50 | 385.00 | 385.00 | 384.92 | 349,726 |
| Jul 5, 2024 | 392.00 | 401.00 | 390.50 | 398.50 | 398.42 | 905,012 |
| Jul 4, 2024 | 389.50 | 391.31 | 385.50 | 391.00 | 390.92 | 239,292 |
| Jul 3, 2024 | 363.00 | 389.00 | 363.00 | 389.00 | 388.92 | 1,205,787 |
| Jul 2, 2024 | 383.00 | 385.10 | 378.50 | 381.00 | 380.93 | 305,607 |
| Jul 1, 2024 | 387.00 | 388.00 | 379.50 | 382.00 | 381.92 | 223,374 |
| Jun 28, 2024 | 363.50 | 383.00 | 363.50 | 379.50 | 379.43 | 410,135 |
| Jun 27, 2024 | 385.00 | 388.06 | 380.00 | 380.00 | 379.93 | 493,315 |
| Jun 26, 2024 | 385.00 | 391.35 | 383.50 | 385.00 | 384.92 | 405,450 |
| Jun 25, 2024 | 385.00 | 397.42 | 385.00 | 388.00 | 387.92 | 848,415 |
| Jun 24, 2024 | 380.00 | 404.50 | 373.50 | 396.00 | 395.92 | 774,267 |
| Jun 21, 2024 | 397.50 | 397.50 | 387.50 | 389.50 | 389.42 | 2,838,588 |
| Jun 20, 2024 | 380.00 | 391.00 | 380.00 | 389.50 | 389.42 | 343,233 |
| Jun 19, 2024 | 367.00 | 390.00 | 367.00 | 386.50 | 386.42 | 1,498,460 |
| Jun 18, 2024 | 374.50 | 385.50 | 373.50 | 385.50 | 385.42 | 593,492 |
| Jun 17, 2024 | 368.00 | 375.50 | 368.00 | 373.50 | 373.43 | 307,677 |
| Jun 14, 2024 | 385.00 | 385.00 | 365.00 | 368.00 | 367.93 | 396,512 |
| Jun 13, 2024 | 391.00 | 391.00 | 372.50 | 372.50 | 372.43 | 487,010 |
| Jun 12, 2024 | 379.50 | 382.50 | 372.50 | 380.50 | 380.43 | 488,703 |
| Jun 11, 2024 | 358.50 | 382.00 | 358.50 | 372.50 | 372.43 | 1,871,379 |
| Jun 10, 2024 | 373.00 | 379.00 | 371.50 | 371.50 | 371.43 | 279,910 |
| Jun 7, 2024 | 377.50 | 381.50 | 360.50 | 377.50 | 377.43 | 320,243 |
| Jun 6, 2024 | 4.25 Dividend | |||||
| Jun 6, 2024 | 377.00 | 388.50 | 363.53 | 376.50 | 376.43 | 208,904 |
| Jun 5, 2024 | 390.00 | 393.70 | 371.00 | 380.50 | 380.38 | 322,522 |
| Jun 4, 2024 | 377.00 | 395.50 | 377.00 | 385.00 | 384.88 | 803,793 |
| Jun 3, 2024 | 383.00 | 400.00 | 383.00 | 391.50 | 391.38 | 1,072,264 |
| May 31, 2024 | 383.00 | 388.50 | 381.00 | 385.00 | 384.88 | 1,134,397 |
| May 30, 2024 | 400.00 | 400.00 | 380.50 | 385.00 | 384.88 | 481,272 |
| May 29, 2024 | 389.50 | 404.50 | 378.00 | 382.50 | 382.38 | 605,518 |
| May 28, 2024 | 400.00 | 400.00 | 380.50 | 391.50 | 391.38 | 881,355 |
| May 24, 2024 | 382.00 | 405.50 | 379.50 | 384.50 | 384.38 | 9,240,796 |
| May 23, 2024 | 397.50 | 414.50 | 381.50 | 403.00 | 402.88 | 1,684,614 |
| May 22, 2024 | 363.50 | 364.50 | 357.00 | 362.50 | 362.39 | 769,638 |
| May 21, 2024 | 353.50 | 367.50 | 353.50 | 365.00 | 364.89 | 424,795 |
| May 20, 2024 | 355.00 | 369.00 | 353.00 | 362.00 | 361.89 | 282,473 |
| May 17, 2024 | 357.00 | 365.50 | 354.50 | 361.50 | 361.39 | 253,789 |
| May 16, 2024 | 358.50 | 361.50 | 355.00 | 358.00 | 357.89 | 574,274 |
| May 15, 2024 | 350.00 | 360.00 | 350.00 | 357.00 | 356.89 | 498,358 |
| May 14, 2024 | 353.00 | 362.00 | 353.00 | 358.00 | 357.89 | 421,090 |
| May 13, 2024 | 357.00 | 371.50 | 349.00 | 357.00 | 356.89 | 469,177 |
| May 10, 2024 | 364.50 | 364.50 | 341.00 | 359.00 | 358.89 | 911,074 |
| May 9, 2024 | 349.00 | 375.50 | 349.00 | 349.00 | 348.89 | 885,010 |
| May 8, 2024 | 346.50 | 351.00 | 341.87 | 351.00 | 350.89 | 551,477 |
| May 7, 2024 | 346.00 | 350.00 | 335.38 | 344.50 | 344.39 | 2,110,020 |
| May 3, 2024 | 328.00 | 339.50 | 328.00 | 336.00 | 335.90 | 1,038,094 |
| May 2, 2024 | 345.00 | 345.00 | 328.50 | 337.00 | 336.90 | 503,785 |
| May 1, 2024 | 329.00 | 335.50 | 315.50 | 335.00 | 334.90 | 625,594 |
| Apr 30, 2024 | 334.50 | 334.50 | 319.00 | 323.50 | 323.40 | 474,584 |
| Apr 29, 2024 | 314.00 | 341.00 | 303.00 | 324.00 | 323.90 | 739,616 |
| Apr 26, 2024 | 306.00 | 312.78 | 306.00 | 311.50 | 311.40 | 971,078 |
| Apr 25, 2024 | 310.50 | 311.00 | 304.00 | 309.50 | 309.40 | 423,668 |
Related Tickers
QLT.L Quilter plc
135.30
+1.42%
CRS.L Crystal Amber Ord
126.50
+0.40%
JUP.L Jupiter Fund Management Plc
70.00
0.00%
RAT.L Rathbones Group Plc
1,542.00
+1.31%
VLE.L Volvere plc
1,880.00
0.00%
EOT.L European Opportunities Trust
842.00
+0.36%
ASHM.L Ashmore Group Plc
140.30
+2.63%
SDR.L Schroders plc
327.60
+1.61%
FSG.L Foresight Group Holdings Limited
369.00
-0.14%
EMG.L Man Group Plc
164.40
+0.18%