82.50
-2.50
(-2.94%)
As of April 9 at 1:26:45 PM GMT+1. Market Open.
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 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | - |
| Apr 10, 2025 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | - |
| Apr 9, 2025 | 85.00 | 80.00 | 80.00 | 82.50 | 82.50 | 8,545 |
| Apr 8, 2025 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | 5,397 |
| Apr 7, 2025 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | - |
| Apr 4, 2025 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | - |
| Apr 3, 2025 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | - |
| Apr 2, 2025 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | - |
| Apr 1, 2025 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | - |
| Mar 31, 2025 | 85.00 | 80.00 | 80.00 | 85.00 | 85.00 | 621 |
| Mar 28, 2025 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | - |
| Mar 27, 2025 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | - |
| Mar 26, 2025 | 97.50 | 97.00 | 80.50 | 85.00 | 85.00 | 114,388 |
| Mar 25, 2025 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | 167,336 |
| Mar 24, 2025 | 97.50 | 90.00 | 90.00 | 95.00 | 95.00 | 743 |
| Mar 21, 2025 | 105.00 | 100.11 | 90.00 | 95.00 | 95.00 | 27,429 |
| Mar 20, 2025 | 105.00 | 102.50 | 102.50 | 102.50 | 102.50 | 194,117 |
| Mar 19, 2025 | 102.50 | 102.50 | 102.50 | 102.50 | 102.50 | - |
| Mar 18, 2025 | 102.50 | 102.50 | 102.50 | 102.50 | 102.50 | - |
| Mar 17, 2025 | 105.00 | 103.70 | 103.70 | 102.50 | 102.50 | 3,000 |
| Mar 14, 2025 | 102.50 | 102.50 | 102.50 | 102.50 | 102.50 | - |
| Mar 13, 2025 | 102.50 | 102.50 | 102.50 | 102.50 | 102.50 | - |
| Mar 12, 2025 | 107.50 | 105.00 | 100.00 | 102.50 | 102.50 | 27,189 |
| Mar 11, 2025 | 107.50 | 107.50 | 107.50 | 107.50 | 107.50 | - |
| Mar 10, 2025 | 110.00 | 107.00 | 105.50 | 110.00 | 110.00 | 27,600 |
| Mar 7, 2025 | 110.00 | 106.75 | 106.75 | 110.00 | 110.00 | 5,000 |
| Mar 6, 2025 | 107.50 | 109.00 | 109.00 | 110.00 | 110.00 | 4,500 |
| Mar 5, 2025 | 105.00 | 108.00 | 108.00 | 107.50 | 107.50 | 4,900 |
| Mar 4, 2025 | 107.50 | 107.00 | 102.66 | 105.00 | 105.00 | 8,224 |
| Mar 3, 2025 | 107.50 | 105.00 | 101.50 | 107.50 | 107.50 | 26,355 |
| Feb 28, 2025 | 107.50 | 112.00 | 102.50 | 107.50 | 107.50 | 8,785 |
| Feb 27, 2025 | 110.00 | 105.60 | 105.00 | 107.50 | 107.50 | 38,077 |
| Feb 26, 2025 | 110.00 | 106.70 | 106.70 | 110.00 | 110.00 | 12,500 |
| Feb 25, 2025 | 110.00 | 112.00 | 110.00 | 110.00 | 110.00 | 100,437 |
| Feb 24, 2025 | 110.00 | 114.90 | 114.90 | 110.00 | 110.00 | 14 |
| Feb 21, 2025 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - |
| Feb 20, 2025 | 110.00 | 114.90 | 114.90 | 110.00 | 110.00 | 518 |
| Feb 19, 2025 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - |
| Feb 18, 2025 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - |
| Feb 17, 2025 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 1,149 |
| Feb 14, 2025 | 107.50 | 115.00 | 110.00 | 110.00 | 110.00 | 57,443 |
| Feb 13, 2025 | 102.50 | 112.00 | 100.90 | 107.50 | 107.50 | 182,859 |
| Feb 12, 2025 | 115.00 | 118.00 | 101.00 | 102.50 | 102.50 | 132,147 |
| Feb 11, 2025 | 115.00 | 113.50 | 113.50 | 115.00 | 115.00 | 500 |
| Feb 10, 2025 | 115.00 | 116.00 | 110.10 | 115.00 | 115.00 | 9,308 |
| Feb 7, 2025 | 115.00 | 114.40 | 111.50 | 115.00 | 115.00 | 17,417 |
| Feb 6, 2025 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | - |
| Feb 5, 2025 | 115.00 | 114.50 | 114.50 | 115.00 | 115.00 | 8,646 |
| Feb 4, 2025 | 115.00 | 114.50 | 114.50 | 115.00 | 115.00 | 4,365 |
| Feb 3, 2025 | 115.00 | 114.70 | 110.00 | 115.00 | 115.00 | 14,709 |
| Jan 31, 2025 | 115.00 | 114.70 | 114.70 | 115.00 | 115.00 | 37,373 |
| Jan 30, 2025 | 115.00 | 115.00 | 114.70 | 115.00 | 115.00 | 20,599 |
| Jan 29, 2025 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 3 |
| Jan 28, 2025 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 866 |
| Jan 27, 2025 | 115.00 | 115.00 | 111.10 | 115.00 | 115.00 | 733 |
| Jan 24, 2025 | 120.00 | 118.00 | 115.00 | 115.00 | 115.00 | 43,335 |
| Jan 23, 2025 | 120.00 | 125.00 | 118.00 | 120.00 | 120.00 | 43,367 |
| Jan 22, 2025 | 120.00 | 120.06 | 120.06 | 120.00 | 120.00 | 4,000 |
| Jan 21, 2025 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | - |
| Jan 20, 2025 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 416 |
| Jan 17, 2025 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | - |
| Jan 16, 2025 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | - |
| Jan 15, 2025 | 112.00 | 124.00 | 111.00 | 120.00 | 120.00 | 356,018 |
| Jan 14, 2025 | 109.50 | 115.80 | 110.00 | 112.00 | 112.00 | 1,110,111 |
| Jan 13, 2025 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | - |
| Jan 10, 2025 | 109.50 | 110.00 | 110.00 | 109.00 | 109.00 | 118,335 |
| Jan 9, 2025 | 109.50 | 112.00 | 107.50 | 109.00 | 109.00 | 199,166 |
| Jan 8, 2025 | 109.50 | 110.00 | 106.00 | 108.00 | 108.00 | 5,199 |
| Jan 7, 2025 | 111.50 | 110.00 | 110.00 | 108.00 | 108.00 | 5,000 |
| Jan 6, 2025 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | - |
| Jan 3, 2025 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | - |
| Jan 2, 2025 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | - |
| Dec 31, 2024 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | - |
| Dec 30, 2024 | 111.50 | 110.00 | 110.00 | 111.00 | 111.00 | 633 |
| Dec 27, 2024 | 111.50 | 110.00 | 110.00 | 111.00 | 111.00 | 7,061 |
| Dec 24, 2024 | 111.00 | 110.00 | 110.00 | 111.00 | 111.00 | 5,455 |
| Dec 23, 2024 | 111.00 | 110.28 | 110.28 | 111.00 | 111.00 | 87 |
| Dec 20, 2024 | 116.00 | 112.00 | 110.00 | 111.00 | 111.00 | 12,344 |
| Dec 19, 2024 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | - |
| Dec 18, 2024 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | - |
| Dec 17, 2024 | 115.00 | 116.60 | 112.00 | 115.00 | 115.00 | 15,058 |
| Dec 16, 2024 | 115.00 | 116.70 | 116.70 | 115.00 | 115.00 | 500 |
| Dec 13, 2024 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | - |
| Dec 12, 2024 | 128.00 | 126.00 | 114.00 | 115.00 | 115.00 | 40,450 |
| Dec 11, 2024 | 128.00 | 126.00 | 126.00 | 128.00 | 128.00 | 250 |
| Dec 10, 2024 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | - |
| Dec 9, 2024 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | - |
| Dec 6, 2024 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | - |
| Dec 5, 2024 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | - |
| Dec 4, 2024 | 128.00 | 126.89 | 126.89 | 128.00 | 128.00 | 3,148 |
| Dec 3, 2024 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | - |
| Dec 2, 2024 | 129.00 | 126.00 | 126.00 | 129.00 | 129.00 | 3,500 |
| Nov 29, 2024 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | - |
| Nov 28, 2024 | 128.00 | 127.20 | 127.20 | 129.00 | 129.00 | 5,750 |
| Nov 27, 2024 | 129.00 | 126.00 | 126.00 | 129.00 | 129.00 | 16,930 |
| Nov 26, 2024 | 129.00 | 126.00 | 126.00 | 129.00 | 129.00 | 4,924 |
| Nov 25, 2024 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | - |
| Nov 22, 2024 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | - |
| Nov 21, 2024 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | - |
| Nov 20, 2024 | 129.00 | 126.00 | 126.00 | 129.00 | 129.00 | 10,000 |
| Nov 19, 2024 | 126.00 | 129.00 | 124.50 | 129.00 | 129.00 | 391,325 |
| Nov 18, 2024 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | - |
| Nov 15, 2024 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | - |
| Nov 14, 2024 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | - |
| Nov 13, 2024 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | - |
| Nov 12, 2024 | 126.00 | 124.00 | 124.00 | 126.00 | 126.00 | 1,961 |
| Nov 11, 2024 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | - |
| Nov 8, 2024 | 126.00 | 124.80 | 124.80 | 126.00 | 126.00 | 2,399 |
| Nov 7, 2024 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | - |
| Nov 6, 2024 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | - |
| Nov 5, 2024 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | - |
| Nov 4, 2024 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | - |
| Nov 1, 2024 | 126.00 | 124.00 | 124.00 | 126.00 | 126.00 | 1,250 |
| Oct 31, 2024 | 127.00 | 124.75 | 124.00 | 126.00 | 126.00 | 3,650 |
| Oct 30, 2024 | 129.50 | 125.00 | 125.00 | 127.00 | 127.00 | 7,500 |
| Oct 29, 2024 | 129.50 | 129.50 | 129.50 | 129.50 | 129.50 | - |
| Oct 28, 2024 | 131.50 | 127.00 | 127.00 | 129.50 | 129.50 | 5,273 |
| Oct 25, 2024 | 131.50 | 131.50 | 131.50 | 131.50 | 131.50 | - |
| Oct 24, 2024 | 132.50 | 132.50 | 132.50 | 132.50 | 132.50 | - |
| Oct 23, 2024 | 132.50 | 132.50 | 132.50 | 132.50 | 132.50 | 11,364 |
| Oct 22, 2024 | 132.50 | 132.50 | 132.50 | 132.50 | 132.50 | - |
| Oct 21, 2024 | 132.50 | 130.00 | 130.00 | 132.50 | 132.50 | 7,118 |
| Oct 18, 2024 | 132.50 | 132.50 | 132.50 | 132.50 | 132.50 | - |
| Oct 17, 2024 | 132.50 | 132.50 | 132.50 | 132.50 | 132.50 | - |
| Oct 16, 2024 | 135.00 | 132.00 | 132.00 | 132.50 | 132.50 | 4,000 |
| Oct 15, 2024 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | - |
| Oct 14, 2024 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | - |
| Oct 11, 2024 | 134.00 | 132.00 | 132.00 | 135.00 | 135.00 | 3,789 |
| Oct 10, 2024 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | - |
| Oct 9, 2024 | 134.00 | 133.00 | 132.00 | 135.00 | 135.00 | 11,363 |
| Oct 8, 2024 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | - |
| Oct 7, 2024 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | - |
| Oct 4, 2024 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | - |
| Oct 3, 2024 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | - |
| Oct 2, 2024 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | - |
| Oct 1, 2024 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | - |
| Sep 30, 2024 | 135.00 | 133.89 | 133.89 | 135.00 | 135.00 | 743 |
| Sep 27, 2024 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | - |
| Sep 26, 2024 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | - |
| Sep 25, 2024 | 134.00 | 133.90 | 133.90 | 135.00 | 135.00 | 1,117 |
| Sep 24, 2024 | 134.00 | 133.95 | 132.00 | 135.00 | 135.00 | 16,863 |
| Sep 23, 2024 | 134.00 | 134.00 | 133.87 | 135.00 | 135.00 | 10,086 |
| Sep 20, 2024 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | - |
| Sep 19, 2024 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | - |
| Sep 18, 2024 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | - |
| Sep 17, 2024 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | - |
| Sep 16, 2024 | 134.00 | 134.00 | 134.00 | 135.00 | 135.00 | 3,650 |
| Sep 13, 2024 | 135.00 | 133.50 | 133.50 | 135.00 | 135.00 | 10 |
| Sep 12, 2024 | 135.00 | 133.80 | 132.00 | 135.00 | 135.00 | 14,771 |
| Sep 11, 2024 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | - |
| Sep 10, 2024 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | - |
| Sep 9, 2024 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | - |
| Sep 6, 2024 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | - |
| Sep 5, 2024 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | - |
| Sep 4, 2024 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | - |
| Sep 3, 2024 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | - |
| Sep 2, 2024 | 134.00 | 134.00 | 133.87 | 135.00 | 135.00 | 28,546 |
| Aug 30, 2024 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | - |
| Aug 29, 2024 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | - |
| Aug 28, 2024 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | - |
| Aug 27, 2024 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | - |
| Aug 23, 2024 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | - |
| Aug 22, 2024 | 134.00 | 132.00 | 132.00 | 135.00 | 135.00 | 16,393 |
| Aug 21, 2024 | 135.00 | 132.00 | 132.00 | 135.00 | 135.00 | 1,175 |
| Aug 20, 2024 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | - |
| Aug 19, 2024 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | - |
| Aug 16, 2024 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | - |
| Aug 15, 2024 | 135.00 | 134.00 | 134.00 | 135.00 | 135.00 | 353 |
| Aug 14, 2024 | 134.00 | 134.24 | 133.00 | 134.00 | 134.00 | 61,660 |
| Aug 13, 2024 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | - |
| Aug 12, 2024 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | - |
| Aug 9, 2024 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | - |
| Aug 8, 2024 | 134.00 | 134.24 | 134.24 | 134.00 | 134.00 | 297 |
| Aug 7, 2024 | 134.00 | 135.00 | 134.62 | 134.00 | 134.00 | 23,352 |
| Aug 6, 2024 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | - |
| Aug 5, 2024 | 134.00 | 134.25 | 132.60 | 134.00 | 134.00 | 7,200 |
| Aug 2, 2024 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | - |
| Aug 1, 2024 | 134.00 | 132.50 | 132.50 | 134.00 | 134.00 | 5,767 |
| Jul 31, 2024 | 134.00 | 132.50 | 132.50 | 134.00 | 134.00 | 215 |
| Jul 30, 2024 | 133.00 | 135.18 | 135.18 | 134.00 | 134.00 | 50,000 |
| Jul 29, 2024 | 133.00 | 135.00 | 133.00 | 134.00 | 134.00 | 19,929 |
| Jul 26, 2024 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | - |
| Jul 25, 2024 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | - |
| Jul 24, 2024 | 134.00 | 133.90 | 133.87 | 134.00 | 134.00 | 50,258 |
| Jul 23, 2024 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | - |
| Jul 22, 2024 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | - |
| Jul 19, 2024 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | - |
| Jul 18, 2024 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | 28,984 |
| Jul 17, 2024 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | - |
| Jul 16, 2024 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | - |
| Jul 15, 2024 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | - |
| Jul 12, 2024 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | - |
| Jul 11, 2024 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | - |
| Jul 10, 2024 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | - |
| Jul 9, 2024 | 134.00 | 134.50 | 132.00 | 135.00 | 135.00 | 6,320 |
| Jul 8, 2024 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | - |
| Jul 5, 2024 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | - |
| Jul 4, 2024 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | - |
| Jul 3, 2024 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | - |
| Jul 2, 2024 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | - |
| Jul 1, 2024 | 134.00 | 135.00 | 135.00 | 136.00 | 136.00 | 4,640 |
| Jun 28, 2024 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | - |
| Jun 27, 2024 | 136.00 | 134.80 | 134.80 | 136.00 | 136.00 | 6,521 |
| Jun 26, 2024 | 134.00 | 134.80 | 134.80 | 136.00 | 136.00 | 1,367 |
| Jun 25, 2024 | 134.00 | 134.80 | 134.80 | 136.00 | 136.00 | 367 |
| Jun 24, 2024 | 136.00 | 134.00 | 134.00 | 136.00 | 136.00 | 12,576 |
| Jun 21, 2024 | 134.00 | 138.00 | 134.50 | 136.00 | 136.00 | 18,751 |
| Jun 20, 2024 | 134.00 | 135.20 | 135.10 | 136.00 | 136.00 | 6,821 |
| Jun 19, 2024 | 134.00 | 135.50 | 135.50 | 136.00 | 136.00 | 1,000 |
| Jun 18, 2024 | 135.50 | 137.20 | 134.00 | 136.00 | 136.00 | 273,969 |