350.50
+1.50
+(0.43%)
At close: January 24 at 4:27:32 PM GMT
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 24, 2025 | 354.50 | 359.50 | 350.50 | 350.50 | 350.50 | 6,378 |
| Jan 23, 2025 | 360.00 | 361.50 | 349.00 | 349.00 | 349.00 | 16,800 |
| Jan 22, 2025 | 350.75 | 364.50 | 349.00 | 364.50 | 364.50 | 43,077 |
| Jan 21, 2025 | 357.50 | 358.00 | 350.50 | 350.50 | 350.50 | 22,730 |
| Jan 20, 2025 | 360.00 | 365.50 | 360.00 | 360.50 | 360.50 | 8,657 |
| Jan 17, 2025 | 357.50 | 364.50 | 357.50 | 362.00 | 362.00 | 1,732 |
| Jan 16, 2025 | 362.00 | 371.50 | 353.50 | 356.50 | 356.50 | 12,812 |
| Jan 15, 2025 | 353.00 | 355.00 | 350.00 | 354.50 | 354.50 | 19,522 |
| Jan 14, 2025 | 367.50 | 367.50 | 349.00 | 350.00 | 350.00 | 9,114 |
| Jan 13, 2025 | 375.00 | 375.00 | 356.00 | 356.50 | 356.50 | 18,677 |
| Jan 10, 2025 | 375.00 | 382.50 | 374.50 | 375.00 | 375.00 | 14,295 |
| Jan 9, 2025 | 362.00 | 378.00 | 362.00 | 373.50 | 373.50 | 12,083 |
| Jan 8, 2025 | 366.00 | 371.00 | 364.00 | 367.00 | 367.00 | 37,255 |
| Jan 7, 2025 | 374.25 | 376.50 | 367.50 | 370.50 | 370.50 | 21,046 |
| Jan 6, 2025 | 366.25 | 378.00 | 366.25 | 371.00 | 371.00 | 16,973 |
| Jan 3, 2025 | 362.50 | 366.50 | 362.00 | 365.50 | 365.50 | 13,538 |
| Jan 2, 2025 | 357.00 | 366.50 | 355.00 | 364.50 | 364.50 | 4,847 |
| Dec 31, 2024 | 350.50 | 356.50 | 350.50 | 356.50 | 356.50 | 756 |
| Dec 30, 2024 | 344.50 | 354.00 | 344.50 | 349.50 | 349.50 | 1,433 |
| Dec 27, 2024 | 350.00 | 352.50 | 349.00 | 349.25 | 349.25 | 12,092 |
| Dec 24, 2024 | 340.00 | 350.00 | 340.00 | 350.00 | 350.00 | 10,251 |
| Dec 23, 2024 | 331.50 | 346.00 | 331.00 | 345.50 | 345.50 | 17,162 |
| Dec 20, 2024 | 332.00 | 336.50 | 327.00 | 335.50 | 335.50 | 4,733 |
| Dec 19, 2024 | 341.50 | 343.50 | 330.25 | 333.50 | 333.50 | 9,136 |
| Dec 18, 2024 | 346.00 | 352.50 | 345.50 | 348.50 | 348.50 | 3,865 |
| Dec 17, 2024 | 343.50 | 351.00 | 343.50 | 347.25 | 347.25 | 22,651 |
| Dec 16, 2024 | 355.50 | 356.00 | 347.00 | 347.00 | 347.00 | 10,634 |
| Dec 13, 2024 | 365.50 | 366.50 | 355.50 | 359.50 | 359.50 | 5,738 |
| Dec 12, 2024 | 367.00 | 373.25 | 362.50 | 369.50 | 369.50 | 26,800 |
| Dec 11, 2024 | 352.50 | 363.50 | 349.00 | 362.50 | 362.50 | 17,011 |
| Dec 10, 2024 | 358.50 | 358.50 | 349.00 | 349.50 | 349.50 | 70,765 |
| Dec 9, 2024 | 355.00 | 358.00 | 353.50 | 355.50 | 355.50 | 33,095 |
| Dec 6, 2024 | 356.50 | 356.50 | 349.50 | 352.00 | 352.00 | 17,486 |
| Dec 5, 2024 | 360.00 | 362.50 | 351.00 | 357.50 | 357.50 | 19,067 |
| Dec 4, 2024 | 353.50 | 362.50 | 352.50 | 360.25 | 360.25 | 26,097 |
| Dec 3, 2024 | 365.00 | 368.50 | 353.50 | 354.50 | 354.50 | 11,638 |
| Dec 2, 2024 | 365.50 | 365.50 | 351.00 | 352.00 | 352.00 | 13,308 |
| Nov 29, 2024 | 355.00 | 358.50 | 350.00 | 355.00 | 355.00 | 11,294 |
| Nov 28, 2024 | 351.50 | 355.50 | 350.50 | 353.75 | 353.75 | 4,990 |
| Nov 27, 2024 | 351.50 | 355.00 | 346.50 | 352.75 | 352.75 | 24,532 |
| Nov 26, 2024 | 351.50 | 356.50 | 348.00 | 352.00 | 352.00 | 8,834 |
| Nov 25, 2024 | 347.50 | 365.00 | 347.50 | 360.00 | 360.00 | 32,241 |
| Nov 22, 2024 | 354.00 | 358.00 | 344.50 | 350.00 | 350.00 | 33,343 |
| Nov 21, 2024 | 354.50 | 357.50 | 351.50 | 356.50 | 356.50 | 28,064 |
| Nov 20, 2024 | 344.50 | 357.50 | 344.50 | 357.00 | 357.00 | 43,130 |
| Nov 19, 2024 | 346.50 | 348.00 | 333.00 | 346.50 | 346.50 | 29,410 |
| Nov 18, 2024 | 342.50 | 353.50 | 341.50 | 350.75 | 350.75 | 26,242 |
| Nov 15, 2024 | 327.00 | 348.50 | 327.00 | 345.00 | 345.00 | 29,972 |
| Nov 14, 2024 | 331.00 | 336.75 | 330.00 | 332.25 | 332.25 | 26,681 |
| Nov 13, 2024 | 337.25 | 345.00 | 322.50 | 344.00 | 344.00 | 64,633 |
| Nov 12, 2024 | 362.00 | 362.00 | 352.00 | 357.50 | 357.50 | 45,285 |
| Nov 11, 2024 | 364.00 | 368.50 | 361.50 | 363.50 | 363.50 | 21,102 |
| Nov 8, 2024 | 371.50 | 374.50 | 364.50 | 367.50 | 367.50 | 14,858 |
| Nov 7, 2024 | 361.50 | 377.00 | 360.50 | 374.75 | 374.75 | 22,184 |
| Nov 6, 2024 | 377.50 | 379.50 | 355.50 | 363.00 | 363.00 | 12,911 |
| Nov 5, 2024 | 371.00 | 378.00 | 368.00 | 377.25 | 377.25 | 15,022 |
| Nov 4, 2024 | 374.00 | 374.00 | 369.50 | 371.00 | 371.00 | 1,760 |
| Nov 1, 2024 | 379.50 | 379.50 | 367.50 | 371.50 | 371.50 | 4,565 |
| Oct 31, 2024 | 371.50 | 374.50 | 367.50 | 368.50 | 368.50 | 13,091 |
| Oct 30, 2024 | 371.50 | 375.50 | 371.50 | 373.50 | 373.50 | 7,050 |
| Oct 29, 2024 | 369.50 | 374.50 | 369.50 | 373.00 | 373.00 | 3,742 |
| Oct 28, 2024 | 367.00 | 371.50 | 366.50 | 371.00 | 371.00 | 2,071 |
| Oct 25, 2024 | 367.50 | 371.50 | 364.00 | 369.00 | 369.00 | 5,263 |
| Oct 24, 2024 | 372.50 | 373.50 | 361.50 | 365.00 | 365.00 | 5,592 |
| Oct 23, 2024 | 371.50 | 371.50 | 366.00 | 369.25 | 369.25 | 7,733 |
| Oct 22, 2024 | 371.50 | 375.00 | 367.50 | 370.50 | 370.50 | 15,877 |
| Oct 21, 2024 | 367.50 | 370.00 | 363.50 | 368.00 | 368.00 | 7,288 |
| Oct 18, 2024 | 370.00 | 374.50 | 361.00 | 362.50 | 362.50 | 22,191 |
| Oct 17, 2024 | 362.50 | 367.50 | 361.50 | 367.00 | 367.00 | 7,480 |
| Oct 16, 2024 | 359.00 | 372.50 | 356.50 | 364.50 | 364.50 | 9,875 |
| Oct 15, 2024 | 356.00 | 363.00 | 352.00 | 360.50 | 360.50 | 26,500 |
| Oct 14, 2024 | 389.50 | 391.50 | 367.00 | 367.00 | 367.00 | 9,383 |
| Oct 11, 2024 | 398.25 | 398.50 | 393.75 | 396.25 | 396.25 | 2,196 |
| Oct 10, 2024 | 391.00 | 401.00 | 391.00 | 397.00 | 397.00 | 3,606 |
| Oct 9, 2024 | 395.50 | 403.00 | 389.50 | 390.25 | 390.25 | 7,925 |
| Oct 8, 2024 | 400.50 | 402.00 | 390.50 | 400.00 | 400.00 | 15,740 |
| Oct 7, 2024 | 399.50 | 407.00 | 399.00 | 404.50 | 404.50 | 5,453 |
| Oct 4, 2024 | 400.00 | 409.50 | 400.00 | 403.00 | 403.00 | 11,202 |
| Oct 3, 2024 | 400.00 | 401.50 | 398.50 | 400.00 | 400.00 | 5,364 |
| Oct 2, 2024 | 396.50 | 404.75 | 396.50 | 402.00 | 402.00 | 7,306 |
| Oct 1, 2024 | 400.00 | 404.00 | 395.00 | 395.75 | 395.75 | 22,062 |
| Sep 30, 2024 | 407.00 | 407.00 | 399.00 | 402.00 | 402.00 | 14,405 |
| Sep 27, 2024 | 413.00 | 416.00 | 405.00 | 405.50 | 405.50 | 5,803 |
| Sep 26, 2024 | 398.00 | 417.00 | 398.00 | 416.00 | 416.00 | 7,707 |
| Sep 25, 2024 | 399.00 | 406.00 | 397.50 | 399.00 | 399.00 | 25,271 |
| Sep 24, 2024 | 382.00 | 407.00 | 382.00 | 396.75 | 396.75 | 10,196 |
| Sep 23, 2024 | 376.50 | 381.50 | 375.50 | 381.00 | 381.00 | 8,976 |
| Sep 20, 2024 | 379.50 | 379.50 | 374.00 | 374.50 | 374.50 | 712 |
| Sep 19, 2024 | 371.00 | 388.50 | 371.00 | 384.50 | 384.50 | 12,936 |
| Sep 18, 2024 | 361.00 | 365.00 | 357.00 | 363.25 | 363.25 | 16,342 |
| Sep 17, 2024 | 358.00 | 367.50 | 358.00 | 365.00 | 365.00 | 15,422 |
| Sep 16, 2024 | 359.50 | 361.00 | 357.00 | 361.00 | 361.00 | 5,025 |
| Sep 13, 2024 | 362.50 | 362.50 | 360.00 | 362.00 | 362.00 | 325 |
| Sep 12, 2024 | 359.50 | 363.00 | 358.00 | 361.00 | 361.00 | 4,753 |
| Sep 11, 2024 | 352.00 | 354.50 | 346.00 | 346.00 | 346.00 | 3,991 |
| Sep 10, 2024 | 349.25 | 352.00 | 341.50 | 342.50 | 342.50 | 9,559 |
| Sep 9, 2024 | 367.50 | 367.50 | 345.50 | 346.00 | 346.00 | 24,166 |
| Sep 6, 2024 | 376.00 | 376.00 | 353.00 | 353.75 | 353.75 | 24,775 |
| Sep 5, 2024 | 360.50 | 377.00 | 358.00 | 377.00 | 377.00 | 36,978 |
| Sep 4, 2024 | 366.50 | 371.00 | 353.00 | 360.00 | 360.00 | 36,475 |
| Sep 3, 2024 | 392.50 | 392.50 | 367.00 | 376.00 | 376.00 | 4,510 |
| Sep 2, 2024 | 395.50 | 406.00 | 382.50 | 395.50 | 395.50 | 89,581 |
| Aug 30, 2024 | 390.00 | 391.50 | 386.00 | 390.00 | 390.00 | 5,242 |
| Aug 29, 2024 | 382.50 | 391.50 | 381.50 | 391.50 | 391.50 | 3,990 |
| Aug 28, 2024 | 393.50 | 396.50 | 382.50 | 382.50 | 382.50 | 10,744 |
| Aug 27, 2024 | 391.00 | 402.00 | 386.50 | 398.50 | 398.50 | 5,780 |
| Aug 23, 2024 | 382.50 | 391.00 | 382.50 | 389.75 | 389.75 | 5,044 |
| Aug 22, 2024 | 3.06 Dividend | |||||
| Aug 22, 2024 | 390.00 | 395.00 | 382.00 | 382.00 | 382.00 | 14,111 |
| Aug 21, 2024 | 392.00 | 395.50 | 389.50 | 395.50 | 392.44 | 9,607 |
| Aug 20, 2024 | 385.50 | 393.00 | 385.50 | 390.50 | 387.48 | 10,367 |
| Aug 19, 2024 | 376.50 | 388.00 | 375.50 | 384.25 | 381.28 | 23,362 |
| Aug 16, 2024 | 361.00 | 375.00 | 359.75 | 373.00 | 370.11 | 20,097 |
| Aug 15, 2024 | 345.00 | 364.50 | 342.00 | 363.50 | 360.69 | 8,595 |
| Aug 14, 2024 | 342.00 | 344.50 | 337.50 | 341.50 | 338.86 | 6,435 |
| Aug 13, 2024 | 338.50 | 343.00 | 338.50 | 340.25 | 337.62 | 3,320 |
| Aug 12, 2024 | 336.00 | 345.50 | 336.00 | 344.00 | 341.34 | 2,564 |
| Aug 9, 2024 | 348.00 | 356.50 | 342.50 | 346.00 | 343.32 | 7,074 |
| Aug 8, 2024 | 350.00 | 350.50 | 337.50 | 337.50 | 334.89 | 11,609 |
| Aug 7, 2024 | 337.50 | 354.00 | 337.50 | 353.00 | 350.27 | 12,349 |
| Aug 6, 2024 | 348.00 | 350.00 | 335.00 | 337.50 | 334.89 | 12,459 |
| Aug 5, 2024 | 356.50 | 356.50 | 331.00 | 341.25 | 338.61 | 29,746 |
| Aug 2, 2024 | 373.00 | 380.50 | 358.75 | 359.00 | 356.22 | 31,793 |
| Aug 1, 2024 | 377.50 | 382.00 | 372.50 | 375.25 | 372.35 | 20,626 |
| Jul 31, 2024 | 369.50 | 380.50 | 369.50 | 380.00 | 377.06 | 34,137 |
| Jul 30, 2024 | 365.50 | 371.50 | 365.50 | 369.75 | 366.89 | 29,441 |
| Jul 29, 2024 | 366.00 | 366.50 | 360.50 | 365.25 | 362.42 | 14,183 |
| Jul 26, 2024 | 356.00 | 369.50 | 353.50 | 359.00 | 356.22 | 9,450 |
| Jul 25, 2024 | 358.50 | 358.50 | 349.50 | 354.50 | 351.76 | 12,647 |
| Jul 24, 2024 | 353.50 | 367.75 | 352.50 | 359.50 | 356.72 | 16,504 |
| Jul 23, 2024 | 365.50 | 365.50 | 352.50 | 353.50 | 350.76 | 21,511 |
| Jul 22, 2024 | 371.75 | 372.25 | 365.50 | 370.00 | 367.14 | 10,932 |
| Jul 19, 2024 | 373.00 | 374.00 | 368.50 | 371.00 | 368.13 | 21,725 |
| Jul 18, 2024 | 385.50 | 385.50 | 374.00 | 375.00 | 372.10 | 22,348 |
| Jul 17, 2024 | 396.00 | 399.50 | 383.50 | 385.00 | 382.02 | 18,487 |
| Jul 16, 2024 | 403.25 | 406.00 | 398.75 | 400.50 | 397.40 | 55,453 |
| Jul 15, 2024 | 401.50 | 408.00 | 395.50 | 405.50 | 402.36 | 49,278 |
| Jul 12, 2024 | 423.50 | 433.50 | 421.00 | 433.50 | 430.15 | 3,917 |
| Jul 11, 2024 | 434.50 | 434.50 | 423.00 | 423.00 | 419.73 | 2,446 |
| Jul 10, 2024 | 438.00 | 440.00 | 438.00 | 439.00 | 435.60 | 1,241 |
| Jul 9, 2024 | 440.00 | 444.50 | 440.00 | 442.50 | 439.08 | 5,213 |
| Jul 8, 2024 | 444.00 | 444.50 | 439.50 | 440.00 | 436.60 | 1,254 |