139.13
+0.53
+(0.38%)
As of 10:53:16 AM GMT. 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 |
|---|---|---|---|---|---|---|
| Jan 15, 2025 | 138.78 | 143.00 | 138.60 | 139.13 | 139.13 | 19,587 |
| Jan 14, 2025 | 137.00 | 140.62 | 136.20 | 138.60 | 138.60 | 269,147 |
| Jan 13, 2025 | 138.00 | 139.25 | 136.40 | 137.00 | 137.00 | 122,471 |
| Jan 10, 2025 | 139.00 | 142.80 | 138.00 | 139.00 | 139.00 | 327,714 |
| Jan 9, 2025 | 139.00 | 141.00 | 138.80 | 140.20 | 140.20 | 160,324 |
| Jan 8, 2025 | 140.00 | 143.00 | 138.29 | 140.60 | 140.60 | 1,095,903 |
| Jan 7, 2025 | 140.80 | 140.80 | 138.00 | 139.00 | 139.00 | 30,540 |
| Jan 6, 2025 | 143.00 | 143.00 | 137.30 | 140.00 | 140.00 | 31,376 |
| Jan 3, 2025 | 140.00 | 142.80 | 139.35 | 140.20 | 140.20 | 26,948 |
| Jan 2, 2025 | 140.20 | 142.80 | 137.10 | 139.80 | 139.80 | 77,112 |
| Dec 31, 2024 | 141.00 | 141.80 | 139.01 | 140.60 | 140.60 | 164,039 |
| Dec 30, 2024 | 142.00 | 143.80 | 135.00 | 141.00 | 141.00 | 102,662 |
| Dec 27, 2024 | 145.00 | 145.00 | 135.60 | 139.00 | 139.00 | 22,344 |
| Dec 24, 2024 | 141.00 | 145.00 | 141.00 | 142.60 | 142.60 | 69,786 |
| Dec 23, 2024 | 141.60 | 145.00 | 140.00 | 140.60 | 140.60 | 113,455 |
| Dec 20, 2024 | 145.00 | 145.00 | 137.00 | 141.40 | 141.40 | 3,351,779 |
| Dec 19, 2024 | 145.00 | 145.00 | 142.00 | 142.80 | 142.80 | 178,425 |
| Dec 18, 2024 | 143.00 | 144.80 | 142.00 | 144.40 | 144.40 | 170,124 |
| Dec 17, 2024 | 142.00 | 145.00 | 142.00 | 143.00 | 143.00 | 83,574 |
| Dec 16, 2024 | 144.80 | 145.00 | 140.20 | 141.60 | 141.60 | 120,015 |
| Dec 13, 2024 | 142.20 | 145.00 | 140.95 | 143.00 | 143.00 | 145,553 |
| Dec 12, 2024 | 145.00 | 145.00 | 138.81 | 142.60 | 142.60 | 176,849 |
| Dec 11, 2024 | 140.00 | 144.80 | 138.71 | 139.80 | 139.80 | 163,733 |
| Dec 10, 2024 | 137.50 | 140.00 | 136.00 | 140.00 | 140.00 | 607,489 |
| Dec 9, 2024 | 138.00 | 138.50 | 133.93 | 138.00 | 138.00 | 778,006 |
| Dec 6, 2024 | 137.00 | 138.00 | 136.00 | 137.50 | 137.50 | 578,146 |
| Dec 5, 2024 | 136.50 | 138.00 | 133.00 | 137.00 | 137.00 | 407,041 |
| Dec 4, 2024 | 136.50 | 138.00 | 136.00 | 136.00 | 136.00 | 109,585 |
| Dec 3, 2024 | 136.50 | 139.50 | 131.93 | 135.00 | 135.00 | 62,075 |
| Dec 2, 2024 | 136.00 | 140.00 | 135.00 | 135.50 | 135.50 | 76,515 |
| Nov 29, 2024 | 137.00 | 138.50 | 135.00 | 135.50 | 135.50 | 74,026 |
| Nov 28, 2024 | 137.50 | 141.00 | 135.00 | 136.50 | 136.50 | 93,122 |
| Nov 27, 2024 | 138.00 | 140.50 | 136.80 | 138.00 | 138.00 | 115,185 |
| Nov 26, 2024 | 138.50 | 141.00 | 136.00 | 137.50 | 137.50 | 63,210 |
| Nov 25, 2024 | 139.00 | 141.00 | 138.06 | 139.50 | 139.50 | 231,830 |
| Nov 22, 2024 | 137.00 | 140.50 | 137.00 | 139.00 | 139.00 | 102,957 |
| Nov 21, 2024 | 138.00 | 141.00 | 137.00 | 137.00 | 137.00 | 73,903 |
| Nov 20, 2024 | 138.00 | 141.00 | 136.88 | 138.50 | 138.50 | 39,266 |
| Nov 19, 2024 | 138.00 | 141.00 | 137.50 | 138.00 | 138.00 | 107,967 |
| Nov 18, 2024 | 138.50 | 141.00 | 138.00 | 139.00 | 139.00 | 67,807 |
| Nov 15, 2024 | 139.00 | 143.50 | 138.00 | 138.00 | 138.00 | 71,694 |
| Nov 14, 2024 | 138.00 | 142.50 | 138.00 | 139.00 | 139.00 | 151,879 |
| Nov 13, 2024 | 139.50 | 142.60 | 138.50 | 140.50 | 140.50 | 327,735 |
| Nov 12, 2024 | 139.00 | 141.00 | 138.50 | 140.00 | 140.00 | 320,228 |
| Nov 11, 2024 | 144.00 | 144.00 | 139.50 | 140.00 | 140.00 | 221,082 |
| Nov 8, 2024 | 140.50 | 142.00 | 139.50 | 141.50 | 141.50 | 120,100 |
| Nov 7, 2024 | 142.00 | 143.50 | 141.50 | 141.50 | 141.50 | 259,670 |
| Nov 6, 2024 | 143.00 | 144.50 | 141.50 | 142.50 | 142.50 | 398,476 |
| Nov 5, 2024 | 143.00 | 144.50 | 141.00 | 143.00 | 143.00 | 376,879 |
| Nov 4, 2024 | 144.00 | 144.00 | 138.50 | 142.50 | 142.50 | 312,369 |
| Nov 1, 2024 | 143.00 | 143.00 | 138.12 | 142.00 | 142.00 | 690,140 |
| Oct 31, 2024 | 143.52 | 145.88 | 140.22 | 140.22 | 140.22 | 450,580 |
| Oct 30, 2024 | 140.00 | 143.96 | 139.35 | 143.50 | 143.50 | 822,002 |
| Oct 29, 2024 | 136.00 | 138.50 | 136.00 | 137.80 | 137.80 | 709,010 |
| Oct 28, 2024 | 135.50 | 139.00 | 135.03 | 136.00 | 136.00 | 201,625 |
| Oct 25, 2024 | 142.00 | 145.00 | 134.30 | 135.00 | 135.00 | 2,215,389 |
| Oct 24, 2024 | 150.00 | 151.80 | 142.43 | 143.78 | 143.78 | 3,626,351 |
Related Tickers
SABE.PA Saint Jean Groupe Société anonyme
20.00
+1.01%
BDU.DU Bonduelle SA
6.48
-1.97%
ALMER.PA Sapmer SA
6.25
-0.79%
ALPOU.PA Poulaillon SA
5.45
+0.93%
BD0.F What's Cooking Group NV/SA
110.00
-1.79%
WHATS.BR What's Cooking Group NV/SA
111.00
+0.45%
BON.PA Bonduelle SCA
6.40
-1.54%
GL9.IR Glanbia plc
13.80
+0.88%
MIKO.BR Miko NV
55.00
-1.79%
ANP.L Anpario plc
442.00
-1.23%