203.50
-5.00
(-2.40%)
At close: 5:20:26 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 11, 2025 | 210.50 | 211.50 | 202.71 | 203.50 | 203.50 | 259,726 |
| Apr 10, 2025 | 205.00 | 212.50 | 201.50 | 208.50 | 208.50 | 805,223 |
| Apr 9, 2025 | 196.80 | 199.80 | 192.60 | 195.00 | 195.00 | 367,574 |
| Apr 8, 2025 | 201.00 | 202.50 | 197.47 | 201.00 | 201.00 | 298,329 |
| Apr 7, 2025 | 205.00 | 207.00 | 196.80 | 198.40 | 198.40 | 666,785 |
| Apr 4, 2025 | 218.00 | 220.50 | 209.00 | 210.00 | 210.00 | 1,160,042 |
| Apr 3, 2025 | 211.00 | 222.50 | 211.00 | 219.00 | 219.00 | 1,271,901 |
| Apr 2, 2025 | 219.00 | 219.00 | 215.00 | 218.00 | 218.00 | 67,749 |
| Apr 1, 2025 | 219.00 | 219.00 | 214.50 | 217.50 | 217.50 | 364,776 |
| Mar 31, 2025 | 220.50 | 221.00 | 213.50 | 217.50 | 217.50 | 210,144 |
| Mar 28, 2025 | 226.00 | 226.00 | 222.00 | 222.00 | 222.00 | 392,700 |
| Mar 27, 2025 | 223.00 | 225.50 | 223.00 | 225.00 | 225.00 | 563,756 |
| Mar 26, 2025 | 221.00 | 229.24 | 221.00 | 225.50 | 225.50 | 771,816 |
| Mar 25, 2025 | 228.00 | 228.00 | 223.00 | 228.00 | 228.00 | 160,783 |
| Mar 24, 2025 | 228.00 | 228.00 | 221.50 | 223.00 | 223.00 | 204,625 |
| Mar 21, 2025 | 228.00 | 228.00 | 222.00 | 223.50 | 223.50 | 384,775 |
| Mar 20, 2025 | 224.00 | 227.50 | 223.00 | 226.50 | 226.50 | 230,778 |
| Mar 19, 2025 | 228.00 | 228.00 | 223.01 | 223.50 | 223.50 | 1,397,233 |
| Mar 18, 2025 | 225.50 | 227.00 | 224.00 | 224.50 | 224.50 | 1,481,562 |
| Mar 17, 2025 | 225.50 | 230.50 | 222.50 | 225.50 | 225.50 | 314,197 |
| Mar 14, 2025 | 231.00 | 232.50 | 225.50 | 225.50 | 225.50 | 341,549 |
| Mar 13, 2025 | 232.00 | 232.00 | 223.00 | 230.00 | 230.00 | 1,272,341 |
| Mar 12, 2025 | 233.00 | 233.00 | 223.50 | 223.50 | 223.50 | 290,126 |
| Mar 11, 2025 | 227.50 | 231.00 | 226.00 | 226.50 | 226.50 | 181,541 |
| Mar 10, 2025 | 236.50 | 237.00 | 228.00 | 228.50 | 228.50 | 369,211 |
| Mar 7, 2025 | 238.00 | 238.00 | 234.00 | 236.50 | 236.50 | 407,468 |
| Mar 6, 2025 | 233.50 | 237.50 | 230.50 | 237.50 | 237.50 | 292,155 |
| Mar 5, 2025 | 240.00 | 240.00 | 232.50 | 232.50 | 232.50 | 378,637 |
| Mar 4, 2025 | 245.00 | 245.00 | 237.50 | 239.00 | 239.00 | 1,235,234 |
| Mar 3, 2025 | 240.00 | 242.50 | 239.50 | 241.50 | 241.50 | 1,311,914 |
| Feb 28, 2025 | 238.50 | 241.00 | 238.50 | 239.50 | 239.50 | 1,250,332 |
| Feb 27, 2025 | 240.50 | 241.50 | 239.00 | 241.50 | 241.50 | 287,255 |
| Feb 26, 2025 | 239.50 | 244.00 | 239.50 | 241.00 | 241.00 | 200,997 |
| Feb 25, 2025 | 246.00 | 246.00 | 239.00 | 240.00 | 240.00 | 367,312 |
| Feb 24, 2025 | 241.50 | 243.00 | 239.00 | 240.00 | 240.00 | 114,372 |
| Feb 21, 2025 | 241.00 | 243.00 | 239.50 | 242.50 | 242.50 | 336,031 |
| Feb 20, 2025 | 241.00 | 243.00 | 240.00 | 240.00 | 240.00 | 446,293 |
| Feb 19, 2025 | 243.50 | 245.00 | 241.00 | 243.00 | 243.00 | 748,426 |
| Feb 18, 2025 | 245.00 | 245.00 | 240.00 | 242.50 | 242.50 | 1,826,727 |
| Feb 17, 2025 | 250.00 | 250.00 | 242.00 | 243.50 | 243.50 | 464,721 |
| Feb 14, 2025 | 245.00 | 248.00 | 243.00 | 243.00 | 243.00 | 743,597 |
| Feb 13, 2025 | 240.00 | 248.00 | 238.00 | 243.50 | 243.50 | 933,533 |
| Feb 12, 2025 | 237.50 | 240.00 | 237.00 | 240.00 | 240.00 | 825,006 |
| Feb 11, 2025 | 233.00 | 237.50 | 228.50 | 237.50 | 237.50 | 434,918 |
| Feb 10, 2025 | 231.00 | 233.00 | 229.00 | 233.00 | 233.00 | 196,781 |
| Feb 7, 2025 | 226.00 | 232.00 | 225.00 | 230.00 | 230.00 | 515,001 |
| Feb 6, 2025 | 226.00 | 226.00 | 223.00 | 226.00 | 226.00 | 784,682 |
| Feb 5, 2025 | 222.00 | 224.50 | 220.50 | 222.00 | 222.00 | 1,410,412 |
| Feb 4, 2025 | 226.00 | 226.00 | 222.00 | 222.00 | 222.00 | 453,061 |
| Feb 3, 2025 | 217.00 | 225.00 | 217.00 | 225.00 | 225.00 | 248,325 |
| Jan 31, 2025 | 219.00 | 223.50 | 216.50 | 223.50 | 223.50 | 342,229 |
| Jan 30, 2025 | 211.00 | 219.00 | 211.00 | 217.00 | 217.00 | 4,645,275 |
| Jan 29, 2025 | 207.50 | 211.00 | 205.00 | 206.00 | 206.00 | 88,963 |
| Jan 28, 2025 | 205.00 | 207.99 | 201.00 | 205.50 | 205.50 | 121,045 |
| Jan 27, 2025 | 200.00 | 205.50 | 200.00 | 203.50 | 203.50 | 180,852 |
| Jan 24, 2025 | 202.50 | 209.50 | 200.00 | 202.50 | 202.50 | 427,424 |
| Jan 23, 2025 | 201.00 | 202.50 | 198.40 | 200.50 | 200.50 | 408,317 |
| Jan 22, 2025 | 201.50 | 204.50 | 200.97 | 201.50 | 201.50 | 627,705 |
| Jan 21, 2025 | 204.00 | 206.00 | 200.50 | 201.00 | 201.00 | 88,237 |
| Jan 20, 2025 | 202.00 | 206.00 | 201.47 | 201.50 | 201.50 | 156,040 |
| Jan 17, 2025 | 201.00 | 204.50 | 201.00 | 202.00 | 202.00 | 1,015,904 |
| Jan 16, 2025 | 202.00 | 205.00 | 201.50 | 202.00 | 202.00 | 1,624,339 |
| Jan 15, 2025 | 208.00 | 208.00 | 201.00 | 203.00 | 203.00 | 261,414 |
| Jan 14, 2025 | 212.00 | 212.00 | 201.50 | 201.50 | 201.50 | 169,884 |
| Jan 13, 2025 | 206.00 | 208.50 | 202.00 | 202.50 | 202.50 | 118,939 |
| Jan 10, 2025 | 207.50 | 209.50 | 203.00 | 205.50 | 205.50 | 183,185 |
| Jan 9, 2025 | 210.00 | 213.50 | 207.50 | 210.00 | 210.00 | 686,124 |
| Jan 8, 2025 | 211.50 | 214.00 | 205.00 | 209.00 | 209.00 | 126,225 |
| Jan 7, 2025 | 218.00 | 218.84 | 208.00 | 212.50 | 212.50 | 111,133 |
| Jan 6, 2025 | 218.00 | 220.49 | 215.50 | 215.50 | 215.50 | 285,316 |
| Jan 3, 2025 | 216.50 | 226.00 | 214.50 | 218.00 | 218.00 | 98,391 |
| Jan 2, 2025 | 214.50 | 223.00 | 214.50 | 217.00 | 217.00 | 178,512 |
| Dec 31, 2024 | 216.00 | 216.00 | 214.41 | 214.50 | 214.50 | 42,423 |
| Dec 30, 2024 | 215.50 | 224.50 | 212.95 | 214.00 | 214.00 | 67,651 |
| Dec 27, 2024 | 225.00 | 225.00 | 213.00 | 215.00 | 215.00 | 52,350 |
| Dec 24, 2024 | 224.50 | 224.50 | 213.00 | 215.00 | 215.00 | 148,804 |
| Dec 23, 2024 | 214.50 | 223.00 | 214.50 | 215.00 | 215.00 | 94,756 |
| Dec 20, 2024 | 214.00 | 217.27 | 212.30 | 215.50 | 215.50 | 809,128 |
| Dec 19, 2024 | 215.00 | 215.59 | 212.50 | 214.50 | 214.50 | 243,849 |
| Dec 18, 2024 | 216.50 | 217.00 | 215.00 | 215.00 | 215.00 | 111,789 |
| Dec 17, 2024 | 217.50 | 219.00 | 215.00 | 215.00 | 215.00 | 158,160 |
| Dec 16, 2024 | 220.50 | 231.00 | 216.00 | 217.50 | 217.50 | 318,002 |
| Dec 13, 2024 | 219.50 | 229.00 | 219.00 | 220.00 | 220.00 | 84,736 |
| Dec 12, 2024 | 226.00 | 227.50 | 218.50 | 218.50 | 218.50 | 233,095 |
| Dec 11, 2024 | 235.00 | 235.00 | 225.00 | 225.50 | 225.50 | 246,581 |
| Dec 10, 2024 | 221.50 | 233.50 | 221.50 | 233.50 | 233.50 | 2,400,883 |
| Dec 9, 2024 | 224.00 | 224.00 | 216.50 | 224.00 | 224.00 | 323,818 |
| Dec 6, 2024 | 222.50 | 223.50 | 210.50 | 216.00 | 216.00 | 1,269,844 |
| Dec 5, 2024 | 215.00 | 215.00 | 211.50 | 213.50 | 213.50 | 298,502 |
| Dec 4, 2024 | 224.00 | 224.00 | 213.50 | 213.50 | 213.50 | 235,399 |
| Dec 3, 2024 | 224.00 | 224.00 | 217.00 | 219.50 | 219.50 | 181,779 |
| Dec 2, 2024 | 221.50 | 224.00 | 217.00 | 219.00 | 219.00 | 96,491 |
| Nov 29, 2024 | 226.00 | 227.00 | 219.00 | 220.50 | 220.50 | 165,482 |
| Nov 28, 2024 | 227.00 | 230.50 | 223.00 | 226.00 | 226.00 | 319,818 |
| Nov 27, 2024 | 220.00 | 223.50 | 219.00 | 223.50 | 223.50 | 378,730 |
| Nov 26, 2024 | 219.50 | 220.00 | 216.02 | 220.00 | 220.00 | 411,545 |
| Nov 25, 2024 | 219.00 | 223.25 | 216.99 | 217.00 | 217.00 | 576,976 |
| Nov 22, 2024 | 222.50 | 223.00 | 217.50 | 218.00 | 218.00 | 321,621 |
| Nov 21, 2024 | 228.50 | 235.68 | 216.54 | 221.00 | 221.00 | 297,512 |
| Nov 20, 2024 | 236.50 | 236.50 | 227.50 | 227.50 | 227.50 | 96,392 |
| Nov 19, 2024 | 234.00 | 235.50 | 229.50 | 233.00 | 233.00 | 40,831 |
| Nov 18, 2024 | 236.50 | 236.50 | 232.00 | 234.50 | 234.50 | 650,915 |
| Nov 15, 2024 | 226.00 | 236.50 | 226.00 | 234.50 | 234.50 | 189,056 |
| Nov 14, 2024 | 223.50 | 239.18 | 220.50 | 234.50 | 234.50 | 3,567,466 |
| Nov 13, 2024 | 219.00 | 220.00 | 215.00 | 218.00 | 218.00 | 137,450 |
| Nov 12, 2024 | 221.50 | 227.50 | 212.50 | 218.00 | 218.00 | 225,127 |
| Nov 11, 2024 | 225.00 | 225.00 | 217.50 | 221.00 | 221.00 | 807,834 |
| Nov 8, 2024 | 223.50 | 225.50 | 218.00 | 219.50 | 219.50 | 120,241 |
| Nov 7, 2024 | 222.00 | 226.00 | 220.00 | 222.50 | 222.50 | 270,818 |
| Nov 6, 2024 | 225.00 | 227.00 | 220.00 | 224.00 | 224.00 | 353,281 |
| Nov 5, 2024 | 221.50 | 225.00 | 220.00 | 223.00 | 223.00 | 95,763 |
| Nov 4, 2024 | 225.00 | 225.00 | 217.00 | 220.00 | 220.00 | 499,057 |
| Nov 1, 2024 | 216.50 | 223.00 | 215.00 | 223.00 | 223.00 | 326,793 |
| Oct 31, 2024 | 221.00 | 221.00 | 213.50 | 213.50 | 213.50 | 1,283,314 |
| Oct 30, 2024 | 210.50 | 221.00 | 208.00 | 221.00 | 221.00 | 455,452 |
| Oct 29, 2024 | 215.00 | 219.50 | 215.00 | 215.00 | 215.00 | 363,618 |
| Oct 28, 2024 | 215.00 | 218.50 | 213.52 | 216.50 | 216.50 | 977,390 |
| Oct 25, 2024 | 214.50 | 215.10 | 212.00 | 215.00 | 215.00 | 124,116 |
| Oct 24, 2024 | 206.50 | 216.50 | 205.30 | 216.50 | 216.50 | 1,270,367 |
| Oct 23, 2024 | 199.40 | 207.00 | 199.40 | 207.00 | 207.00 | 262,928 |
| Oct 22, 2024 | 200.50 | 205.00 | 198.20 | 200.00 | 200.00 | 149,076 |
| Oct 21, 2024 | 200.50 | 204.62 | 198.40 | 201.00 | 201.00 | 1,257,638 |
| Oct 18, 2024 | 200.00 | 204.00 | 200.00 | 201.00 | 201.00 | 87,413 |
| Oct 17, 2024 | 193.40 | 201.50 | 193.40 | 200.00 | 200.00 | 169,707 |
| Oct 16, 2024 | 197.88 | 200.99 | 193.80 | 193.80 | 193.80 | 52,933 |
| Oct 15, 2024 | 198.20 | 201.00 | 193.20 | 198.00 | 198.00 | 91,891 |
| Oct 14, 2024 | 196.60 | 202.43 | 194.00 | 196.80 | 196.80 | 94,580 |
| Oct 11, 2024 | 200.50 | 200.50 | 199.20 | 199.20 | 199.20 | 40,584 |
| Oct 10, 2024 | 202.50 | 204.00 | 198.40 | 199.40 | 199.40 | 327,564 |
| Oct 9, 2024 | 203.50 | 205.50 | 201.00 | 204.00 | 204.00 | 71,010 |
| Oct 8, 2024 | 196.40 | 205.50 | 196.40 | 204.50 | 204.50 | 195,085 |
| Oct 7, 2024 | 195.20 | 203.50 | 195.00 | 203.50 | 203.50 | 93,502 |
| Oct 4, 2024 | 196.00 | 200.00 | 195.00 | 196.80 | 196.80 | 313,430 |
| Oct 3, 2024 | 197.00 | 202.00 | 195.20 | 196.00 | 196.00 | 127,790 |
| Oct 2, 2024 | 199.00 | 200.50 | 196.40 | 196.40 | 196.40 | 156,423 |
| Oct 1, 2024 | 198.00 | 201.85 | 198.00 | 198.40 | 198.40 | 82,486 |
| Sep 30, 2024 | 204.00 | 204.50 | 199.00 | 199.80 | 199.80 | 104,201 |
| Sep 27, 2024 | 204.00 | 204.50 | 198.80 | 200.00 | 200.00 | 200,936 |
| Sep 26, 2024 | 4.20 Dividend | |||||
| Sep 26, 2024 | 208.00 | 208.00 | 198.60 | 200.00 | 200.00 | 989,217 |
| Sep 25, 2024 | 202.50 | 207.00 | 202.40 | 205.50 | 205.46 | 144,756 |
| Sep 24, 2024 | 209.00 | 209.00 | 205.00 | 206.00 | 205.96 | 232,802 |
| Sep 23, 2024 | 209.50 | 212.00 | 208.00 | 208.00 | 207.96 | 94,273 |
| Sep 20, 2024 | 205.00 | 211.00 | 205.00 | 209.00 | 208.96 | 439,395 |
| Sep 19, 2024 | 215.00 | 215.00 | 206.50 | 209.00 | 208.96 | 92,287 |
| Sep 18, 2024 | 208.50 | 210.50 | 205.00 | 205.00 | 204.96 | 1,144,122 |
| Sep 17, 2024 | 211.50 | 212.71 | 210.00 | 211.50 | 211.46 | 86,098 |
| Sep 16, 2024 | 212.00 | 214.50 | 208.50 | 211.50 | 211.46 | 338,849 |
| Sep 13, 2024 | 217.00 | 218.10 | 211.50 | 211.50 | 211.46 | 134,349 |
| Sep 12, 2024 | 217.00 | 217.00 | 212.00 | 215.00 | 214.96 | 1,204,651 |
| Sep 11, 2024 | 224.00 | 224.00 | 215.50 | 215.50 | 215.46 | 631,754 |
| Sep 10, 2024 | 221.00 | 224.00 | 219.00 | 223.00 | 222.95 | 792,831 |
| Sep 9, 2024 | 220.00 | 221.50 | 214.50 | 221.00 | 220.95 | 623,195 |
| Sep 6, 2024 | 214.50 | 219.50 | 213.50 | 218.00 | 217.96 | 1,189,836 |
| Sep 5, 2024 | 195.60 | 214.50 | 195.10 | 214.00 | 213.96 | 1,569,171 |
| Sep 4, 2024 | 190.00 | 196.40 | 189.00 | 194.00 | 193.96 | 139,113 |
| Sep 3, 2024 | 199.00 | 199.00 | 190.40 | 192.40 | 192.36 | 33,634 |
| Sep 2, 2024 | 192.20 | 192.20 | 190.20 | 192.00 | 191.96 | 46,629 |
| Aug 30, 2024 | 199.00 | 199.00 | 193.80 | 193.80 | 193.76 | 440,009 |
| Aug 29, 2024 | 192.60 | 197.00 | 190.40 | 194.80 | 194.76 | 40,221 |
| Aug 28, 2024 | 196.00 | 196.00 | 192.60 | 192.60 | 192.56 | 68,937 |
| Aug 27, 2024 | 197.60 | 198.60 | 190.40 | 194.80 | 194.76 | 97,886 |
| Aug 23, 2024 | 192.00 | 196.20 | 188.07 | 196.20 | 196.16 | 43,289 |
| Aug 22, 2024 | 194.00 | 194.40 | 190.52 | 194.40 | 194.36 | 34,529 |
| Aug 21, 2024 | 188.80 | 194.20 | 187.81 | 194.20 | 194.16 | 125,961 |
| Aug 20, 2024 | 194.00 | 194.00 | 188.20 | 190.40 | 190.36 | 55,326 |
| Aug 19, 2024 | 185.80 | 194.20 | 185.80 | 194.20 | 194.16 | 71,260 |
| Aug 16, 2024 | 192.00 | 192.00 | 186.73 | 189.80 | 189.76 | 127,246 |
| Aug 15, 2024 | 189.00 | 194.40 | 186.10 | 194.40 | 194.36 | 108,427 |
| Aug 14, 2024 | 188.00 | 190.00 | 185.40 | 190.00 | 189.96 | 201,175 |
| Aug 13, 2024 | 188.00 | 188.00 | 184.00 | 186.80 | 186.76 | 94,037 |
| Aug 12, 2024 | 181.00 | 188.00 | 181.00 | 186.40 | 186.36 | 57,100 |
| Aug 9, 2024 | 184.80 | 187.00 | 182.60 | 185.00 | 184.96 | 29,349 |
| Aug 8, 2024 | 183.20 | 189.19 | 180.00 | 183.00 | 182.96 | 41,562 |
| Aug 7, 2024 | 184.00 | 189.00 | 180.20 | 183.40 | 183.36 | 183,229 |
| Aug 6, 2024 | 178.40 | 183.40 | 177.73 | 181.20 | 181.16 | 117,926 |
| Aug 5, 2024 | 181.00 | 190.00 | 174.72 | 176.80 | 176.76 | 94,236 |
| Aug 2, 2024 | 188.00 | 196.00 | 183.80 | 186.20 | 186.16 | 217,359 |
| Aug 1, 2024 | 189.80 | 197.80 | 188.27 | 197.80 | 197.76 | 104,041 |
| Jul 31, 2024 | 190.00 | 190.00 | 184.20 | 187.00 | 186.96 | 380,905 |
| Jul 30, 2024 | 190.00 | 190.00 | 185.00 | 185.00 | 184.96 | 134,856 |
| Jul 29, 2024 | 188.60 | 189.80 | 182.00 | 185.00 | 184.96 | 67,724 |
| Jul 26, 2024 | 184.00 | 190.00 | 183.20 | 185.00 | 184.96 | 238,912 |
| Jul 25, 2024 | 187.40 | 189.80 | 181.40 | 181.60 | 181.56 | 54,745 |
| Jul 24, 2024 | 181.20 | 189.60 | 181.20 | 184.00 | 183.96 | 80,507 |
| Jul 23, 2024 | 186.20 | 187.00 | 183.50 | 184.60 | 184.56 | 342,267 |
| Jul 22, 2024 | 188.60 | 189.80 | 181.80 | 183.40 | 183.36 | 17,938 |
| Jul 19, 2024 | 185.80 | 189.10 | 182.00 | 184.00 | 183.96 | 168,837 |
| Jul 18, 2024 | 185.40 | 190.00 | 185.40 | 189.80 | 189.76 | 98,133 |
| Jul 17, 2024 | 181.00 | 184.40 | 180.00 | 183.60 | 183.56 | 277,486 |
| Jul 16, 2024 | 182.20 | 191.20 | 180.00 | 180.00 | 179.96 | 401,142 |
| Jul 15, 2024 | 189.40 | 190.80 | 182.40 | 183.60 | 183.56 | 106,991 |
| Jul 12, 2024 | 185.00 | 190.00 | 182.92 | 186.00 | 185.96 | 186,133 |
| Jul 11, 2024 | 191.80 | 194.80 | 184.00 | 184.00 | 183.96 | 211,075 |
| Jul 10, 2024 | 190.20 | 194.80 | 187.40 | 187.40 | 187.36 | 352,025 |
| Jul 9, 2024 | 195.60 | 197.80 | 190.20 | 192.00 | 191.96 | 247,070 |
| Jul 8, 2024 | 193.00 | 198.00 | 189.34 | 198.00 | 197.96 | 203,613 |
| Jul 5, 2024 | 183.00 | 194.80 | 183.00 | 192.80 | 192.76 | 168,526 |
| Jul 4, 2024 | 191.00 | 192.80 | 188.00 | 190.80 | 190.76 | 148,483 |
| Jul 3, 2024 | 191.00 | 191.00 | 184.01 | 188.20 | 188.16 | 131,043 |
| Jul 2, 2024 | 189.00 | 190.00 | 186.40 | 188.20 | 188.16 | 95,116 |
| Jul 1, 2024 | 186.00 | 189.00 | 183.00 | 189.00 | 188.96 | 97,332 |
| Jun 28, 2024 | 185.00 | 189.60 | 183.00 | 185.60 | 185.56 | 178,430 |
| Jun 27, 2024 | 190.00 | 191.00 | 186.87 | 188.20 | 188.16 | 621,073 |
| Jun 26, 2024 | 183.00 | 189.80 | 183.00 | 189.00 | 188.96 | 112,164 |
| Jun 25, 2024 | 185.00 | 191.00 | 185.00 | 191.00 | 190.96 | 464,141 |
| Jun 24, 2024 | 180.00 | 190.60 | 180.00 | 190.60 | 190.56 | 286,100 |
| Jun 21, 2024 | 177.20 | 189.80 | 177.20 | 189.80 | 189.76 | 2,369,741 |
| Jun 20, 2024 | 177.00 | 185.00 | 175.00 | 181.80 | 181.76 | 131,707 |
| Jun 19, 2024 | 185.00 | 185.00 | 176.80 | 178.80 | 178.76 | 52,566 |
| Jun 18, 2024 | 181.40 | 181.40 | 177.00 | 177.00 | 176.96 | 208,631 |
| Jun 17, 2024 | 180.00 | 184.10 | 178.00 | 178.00 | 177.96 | 40,967 |
| Jun 14, 2024 | 188.20 | 188.20 | 180.20 | 183.00 | 182.96 | 246,043 |
| Jun 13, 2024 | 190.00 | 190.00 | 183.60 | 183.60 | 183.56 | 41,819 |
| Jun 12, 2024 | 187.20 | 189.00 | 186.00 | 186.80 | 186.76 | 32,081 |
| Jun 11, 2024 | 180.00 | 188.96 | 180.00 | 185.00 | 184.96 | 294,266 |
| Jun 10, 2024 | 173.80 | 189.40 | 173.80 | 189.40 | 189.36 | 125,980 |
| Jun 7, 2024 | 179.60 | 182.00 | 175.70 | 182.00 | 181.96 | 36,931 |
| Jun 6, 2024 | 173.00 | 178.80 | 172.00 | 178.20 | 178.16 | 797,901 |
| Jun 5, 2024 | 181.40 | 181.40 | 173.20 | 173.60 | 173.56 | 116,378 |
| Jun 4, 2024 | 177.00 | 179.80 | 175.50 | 177.00 | 176.96 | 520,479 |
| Jun 3, 2024 | 180.40 | 186.20 | 178.00 | 180.00 | 179.96 | 419,668 |
| May 31, 2024 | 174.80 | 185.40 | 174.06 | 185.40 | 185.36 | 29,265,508 |
| May 30, 2024 | 1.30 Dividend | |||||
| May 30, 2024 | 170.60 | 175.60 | 170.00 | 170.00 | 169.97 | 570,183 |
| May 29, 2024 | 178.80 | 178.80 | 174.80 | 176.00 | 175.95 | 44,113 |
| May 28, 2024 | 172.00 | 178.40 | 172.00 | 177.60 | 177.55 | 156,791 |
| May 24, 2024 | 168.00 | 178.60 | 168.00 | 177.80 | 177.75 | 62,143 |
| May 23, 2024 | 168.00 | 177.60 | 168.00 | 177.00 | 176.95 | 52,379 |
| May 22, 2024 | 171.20 | 176.00 | 169.60 | 173.40 | 173.35 | 20,685 |
| May 21, 2024 | 174.40 | 175.80 | 169.60 | 169.80 | 169.75 | 13,689 |
| May 20, 2024 | 168.20 | 175.80 | 168.00 | 168.00 | 167.95 | 291,411 |
| May 17, 2024 | 171.80 | 173.68 | 169.60 | 170.60 | 170.55 | 134,710 |
| May 16, 2024 | 167.00 | 171.80 | 165.00 | 171.80 | 171.75 | 437,301 |
| May 15, 2024 | 165.00 | 170.68 | 165.00 | 167.40 | 167.35 | 37,712 |
| May 14, 2024 | 168.60 | 170.20 | 166.67 | 167.60 | 167.55 | 29,339 |
| May 13, 2024 | 172.60 | 173.00 | 169.25 | 170.80 | 170.75 | 310,970 |
| May 10, 2024 | 174.00 | 174.80 | 172.00 | 172.60 | 172.55 | 37,092 |
| May 9, 2024 | 172.20 | 174.60 | 172.00 | 173.80 | 173.75 | 141,457 |
| May 8, 2024 | 175.00 | 175.00 | 168.40 | 173.40 | 173.35 | 47,330 |
| May 7, 2024 | 174.40 | 174.80 | 165.60 | 171.80 | 171.75 | 21,902 |
| May 3, 2024 | 175.00 | 175.00 | 167.80 | 170.00 | 169.95 | 167,875 |
| May 2, 2024 | 2.00 Dividend | |||||
| May 2, 2024 | 170.60 | 175.40 | 167.94 | 170.00 | 169.95 | 54,593 |
| May 1, 2024 | 173.20 | 177.80 | 170.99 | 172.20 | 172.13 | 38,668 |
| Apr 30, 2024 | 174.60 | 177.20 | 170.40 | 172.40 | 172.33 | 136,445 |
| Apr 29, 2024 | 178.40 | 178.80 | 170.00 | 173.00 | 172.93 | 70,927 |
| Apr 26, 2024 | 174.00 | 176.00 | 169.72 | 175.40 | 175.33 | 172,225 |
| Apr 25, 2024 | 170.00 | 170.20 | 167.00 | 170.20 | 170.13 | 53,651 |
| Apr 24, 2024 | 166.00 | 169.80 | 166.00 | 167.20 | 167.13 | 679,294 |
| Apr 23, 2024 | 161.00 | 166.40 | 161.00 | 166.20 | 166.13 | 71,922 |
| Apr 22, 2024 | 166.00 | 166.00 | 160.20 | 161.20 | 161.14 | 248,141 |
| Apr 19, 2024 | 164.00 | 170.20 | 161.40 | 161.40 | 161.34 | 118,804 |
| Apr 18, 2024 | 169.20 | 173.80 | 162.40 | 162.40 | 162.34 | 104,844 |
| Apr 17, 2024 | 175.00 | 176.00 | 168.00 | 169.20 | 169.13 | 181,430 |
| Apr 16, 2024 | 173.80 | 177.00 | 171.60 | 177.00 | 176.93 | 133,246 |
| Apr 15, 2024 | 173.60 | 176.00 | 172.38 | 175.60 | 175.53 | 55,423 |
| Apr 12, 2024 | 177.00 | 177.00 | 171.80 | 174.80 | 174.73 | 30,944 |
| Apr 11, 2024 | 171.00 | 171.60 | 170.40 | 171.00 | 170.93 | 41,631 |
Related Tickers
DOTD.L dotdigital Group Plc
66.20
-1.19%
SAAS.L Microlise Group plc
99.00
0.00%
ATG.L Auction Technology Group plc
587.00
-2.17%
BIG.L Big Technologies PLC
70.00
+4.48%
KNOS.L Kainos Group plc
635.50
-0.24%
SGE.L The Sage Group plc
1,137.00
-0.44%
TRST.L Trustpilot Group plc
202.60
-2.22%
INTU Intuit Inc.
585.94
+1.47%
ZM Zoom Communications Inc.
71.16
+2.22%
SHOP.TO Shopify Inc.
116.10
-1.83%