1,400.00
-2.00
(-0.14%)
At close: April 17 at 5:15:00 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 17, 2025 | 1,418.00 | 1,418.00 | 1,324.00 | 1,400.00 | 1,400.00 | 84,619 |
| Apr 16, 2025 | 1,412.00 | 1,412.00 | 1,326.00 | 1,402.00 | 1,402.00 | 25,311 |
| Apr 15, 2025 | 1,338.00 | 1,396.00 | 1,324.00 | 1,390.00 | 1,390.00 | 50,985 |
| Apr 14, 2025 | 1,318.00 | 1,404.00 | 1,318.00 | 1,340.00 | 1,340.00 | 108,406 |
| Apr 11, 2025 | 1,372.00 | 1,414.00 | 1,330.00 | 1,338.00 | 1,338.00 | 57,940 |
| Apr 10, 2025 | 1,456.00 | 1,456.00 | 1,362.00 | 1,388.00 | 1,388.00 | 40,373 |
| Apr 9, 2025 | 1,370.00 | 1,394.00 | 1,330.00 | 1,342.00 | 1,342.00 | 20,368 |
| Apr 8, 2025 | 1,364.00 | 1,422.00 | 1,356.00 | 1,398.00 | 1,398.00 | 98,340 |
| Apr 7, 2025 | 1,320.00 | 1,416.00 | 1,276.00 | 1,360.00 | 1,360.00 | 87,229 |
| Apr 4, 2025 | 1,424.00 | 1,486.00 | 1,354.00 | 1,374.00 | 1,374.00 | 47,364 |
| Apr 3, 2025 | 1,448.00 | 1,466.00 | 1,416.00 | 1,440.00 | 1,440.00 | 43,833 |
| Apr 2, 2025 | 1,402.00 | 1,460.00 | 1,390.00 | 1,430.00 | 1,430.00 | 141,963 |
| Apr 1, 2025 | 1,444.00 | 1,460.00 | 1,406.00 | 1,410.00 | 1,410.00 | 66,116 |
| Mar 31, 2025 | 1,482.00 | 1,528.00 | 1,422.00 | 1,444.00 | 1,444.00 | 42,856 |
| Mar 28, 2025 | 1,530.00 | 1,530.00 | 1,470.58 | 1,482.00 | 1,482.00 | 26,340 |
| Mar 27, 2025 | 1,494.00 | 1,524.00 | 1,478.00 | 1,488.00 | 1,488.00 | 53,947 |
| Mar 26, 2025 | 1,442.00 | 1,508.30 | 1,408.00 | 1,490.00 | 1,490.00 | 167,280 |
| Mar 25, 2025 | 1,366.00 | 1,416.00 | 1,354.00 | 1,370.00 | 1,370.00 | 22,138 |
| Mar 24, 2025 | 1,382.00 | 1,382.00 | 1,362.00 | 1,366.00 | 1,366.00 | 18,584 |
| Mar 21, 2025 | 1,372.00 | 1,416.00 | 1,352.00 | 1,362.00 | 1,362.00 | 91,352 |
| Mar 20, 2025 | 1,380.00 | 1,472.00 | 1,340.00 | 1,380.00 | 1,380.00 | 52,442 |
| Mar 19, 2025 | 1,418.00 | 1,472.00 | 1,388.00 | 1,390.00 | 1,390.00 | 21,419 |
| Mar 18, 2025 | 1,430.00 | 1,450.00 | 1,410.00 | 1,412.00 | 1,412.00 | 55,930 |
| Mar 17, 2025 | 1,380.00 | 1,459.54 | 1,380.00 | 1,442.00 | 1,442.00 | 62,711 |
| Mar 14, 2025 | 1,448.00 | 1,448.00 | 1,424.00 | 1,440.00 | 1,440.00 | 20,608 |
| Mar 13, 2025 | 1,410.00 | 1,438.00 | 1,396.00 | 1,432.00 | 1,432.00 | 63,662 |
| Mar 12, 2025 | 1,404.00 | 1,444.00 | 1,394.00 | 1,422.00 | 1,422.00 | 33,800 |
| Mar 11, 2025 | 1,398.00 | 1,461.77 | 1,382.00 | 1,400.00 | 1,400.00 | 204,387 |
| Mar 10, 2025 | 1,478.00 | 1,508.00 | 1,418.00 | 1,430.00 | 1,430.00 | 73,465 |
| Mar 7, 2025 | 1,490.00 | 1,556.00 | 1,466.00 | 1,468.00 | 1,468.00 | 74,826 |
| Mar 6, 2025 | 1,502.00 | 1,502.00 | 1,476.00 | 1,480.00 | 1,480.00 | 29,151 |
| Mar 5, 2025 | 1,538.00 | 1,558.00 | 1,464.00 | 1,490.00 | 1,490.00 | 76,398 |
| Mar 4, 2025 | 1,494.00 | 1,540.00 | 1,488.00 | 1,538.00 | 1,538.00 | 54,175 |
| Mar 3, 2025 | 1,474.00 | 1,554.00 | 1,454.84 | 1,482.00 | 1,482.00 | 118,502 |
| Feb 28, 2025 | 1,432.00 | 1,464.00 | 1,420.00 | 1,432.00 | 1,432.00 | 179,475 |
| Feb 27, 2025 | 1,440.00 | 1,454.00 | 1,430.00 | 1,438.00 | 1,438.00 | 43,331 |
| Feb 26, 2025 | 1,450.00 | 1,460.00 | 1,443.52 | 1,450.00 | 1,450.00 | 28,898 |
| Feb 25, 2025 | 1,452.00 | 1,470.00 | 1,432.00 | 1,442.00 | 1,442.00 | 26,784 |
| Feb 24, 2025 | 1,426.00 | 1,518.00 | 1,426.00 | 1,450.00 | 1,450.00 | 99,136 |
| Feb 21, 2025 | 1,468.00 | 1,486.00 | 1,452.00 | 1,454.00 | 1,454.00 | 11,282 |
| Feb 20, 2025 | 1,472.00 | 1,498.00 | 1,412.56 | 1,462.00 | 1,462.00 | 108,348 |
| Feb 19, 2025 | 1,474.00 | 1,484.00 | 1,402.00 | 1,476.00 | 1,476.00 | 36,875 |
| Feb 18, 2025 | 1,464.00 | 1,482.00 | 1,444.00 | 1,470.00 | 1,470.00 | 26,268 |
| Feb 17, 2025 | 1,430.00 | 1,486.80 | 1,430.00 | 1,456.00 | 1,456.00 | 82,733 |
| Feb 14, 2025 | 1,426.00 | 1,444.00 | 1,416.00 | 1,440.00 | 1,440.00 | 58,658 |
| Feb 13, 2025 | 1,442.00 | 1,462.00 | 1,402.00 | 1,426.00 | 1,426.00 | 111,756 |
| Feb 12, 2025 | 1,426.00 | 1,478.00 | 1,426.00 | 1,454.00 | 1,454.00 | 26,095 |
| Feb 11, 2025 | 1,462.00 | 1,490.00 | 1,448.00 | 1,460.00 | 1,460.00 | 47,943 |
| Feb 10, 2025 | 1,440.00 | 1,478.00 | 1,428.00 | 1,466.00 | 1,466.00 | 17,747 |
| Feb 7, 2025 | 1,460.00 | 1,510.00 | 1,443.60 | 1,446.00 | 1,446.00 | 77,308 |
| Feb 6, 2025 | 1,470.00 | 1,474.00 | 1,448.00 | 1,466.00 | 1,466.00 | 77,443 |
| Feb 5, 2025 | 1,460.00 | 1,476.00 | 1,444.00 | 1,474.00 | 1,474.00 | 50,634 |
| Feb 4, 2025 | 1,440.00 | 1,474.00 | 1,440.00 | 1,460.00 | 1,460.00 | 32,196 |
| Feb 3, 2025 | 1,520.00 | 1,520.00 | 1,449.47 | 1,470.00 | 1,470.00 | 25,918 |
| Jan 31, 2025 | 1,500.00 | 1,530.00 | 1,447.36 | 1,486.00 | 1,486.00 | 51,098 |
| Jan 30, 2025 | 1,474.00 | 1,487.60 | 1,467.83 | 1,484.00 | 1,484.00 | 52,610 |
| Jan 29, 2025 | 1,488.00 | 1,496.00 | 1,474.00 | 1,474.00 | 1,474.00 | 62,046 |
| Jan 28, 2025 | 1,506.00 | 1,516.00 | 1,474.00 | 1,482.00 | 1,482.00 | 25,064 |
| Jan 27, 2025 | 1,476.00 | 1,504.00 | 1,467.20 | 1,502.00 | 1,502.00 | 111,195 |
| Jan 24, 2025 | 1,512.00 | 1,520.00 | 1,480.00 | 1,480.00 | 1,480.00 | 258,376 |
| Jan 23, 2025 | 1,532.00 | 1,548.00 | 1,496.00 | 1,510.00 | 1,510.00 | 143,419 |
| Jan 22, 2025 | 1,520.00 | 1,528.00 | 1,500.00 | 1,518.00 | 1,518.00 | 47,030 |
| Jan 21, 2025 | 1,510.00 | 1,532.00 | 1,496.97 | 1,512.00 | 1,512.00 | 30,756 |
| Jan 20, 2025 | 1,502.00 | 1,524.00 | 1,494.00 | 1,506.00 | 1,506.00 | 58,235 |
| Jan 17, 2025 | 1,544.00 | 1,550.00 | 1,504.00 | 1,508.00 | 1,508.00 | 43,700 |
| Jan 16, 2025 | 1,518.00 | 1,544.00 | 1,475.00 | 1,522.00 | 1,522.00 | 22,598 |
| Jan 15, 2025 | 1,520.00 | 1,536.00 | 1,512.00 | 1,520.00 | 1,520.00 | 25,422 |
| Jan 14, 2025 | 1,512.00 | 1,532.00 | 1,500.00 | 1,514.00 | 1,514.00 | 467,737 |
| Jan 13, 2025 | 1,520.00 | 1,524.00 | 1,484.00 | 1,508.00 | 1,508.00 | 265,986 |
| Jan 10, 2025 | 1,538.00 | 1,544.00 | 1,514.00 | 1,520.00 | 1,520.00 | 443,887 |
| Jan 9, 2025 | 1,518.00 | 1,540.00 | 1,481.84 | 1,520.00 | 1,520.00 | 552,453 |
| Jan 8, 2025 | 1,520.00 | 1,524.48 | 1,498.00 | 1,516.00 | 1,516.00 | 94,485 |
| Jan 7, 2025 | 1,486.00 | 1,514.10 | 1,482.00 | 1,504.00 | 1,504.00 | 79,357 |
| Jan 6, 2025 | 1,468.00 | 1,509.08 | 1,450.00 | 1,490.00 | 1,490.00 | 57,932 |
| Jan 3, 2025 | 1,456.00 | 1,474.00 | 1,440.00 | 1,462.00 | 1,462.00 | 70,706 |
| Jan 2, 2025 | 1,472.00 | 1,521.52 | 1,450.00 | 1,452.00 | 1,452.00 | 35,029 |
| Dec 31, 2024 | 1,460.00 | 1,492.00 | 1,454.00 | 1,470.00 | 1,470.00 | 13,724 |
| Dec 30, 2024 | 1,470.00 | 1,516.00 | 1,430.00 | 1,482.00 | 1,482.00 | 51,732 |
| Dec 27, 2024 | 1,450.00 | 1,482.00 | 1,434.00 | 1,454.00 | 1,454.00 | 27,181 |
| Dec 24, 2024 | 1,450.00 | 1,450.00 | 1,350.00 | 1,450.00 | 1,450.00 | 12,019 |
| Dec 23, 2024 | 1,416.00 | 1,448.00 | 1,363.52 | 1,420.00 | 1,420.00 | 23,650 |
| Dec 20, 2024 | 1,380.00 | 1,426.00 | 1,348.00 | 1,426.00 | 1,426.00 | 130,481 |
| Dec 19, 2024 | 1,366.00 | 1,400.00 | 1,366.00 | 1,384.00 | 1,384.00 | 20,267 |
| Dec 18, 2024 | 1,392.00 | 1,402.00 | 1,358.00 | 1,400.00 | 1,400.00 | 28,522 |
| Dec 17, 2024 | 1,400.00 | 1,418.00 | 1,380.00 | 1,390.00 | 1,390.00 | 100,944 |
| Dec 16, 2024 | 1,386.00 | 1,412.00 | 1,349.50 | 1,412.00 | 1,412.00 | 24,445 |
| Dec 13, 2024 | 1,376.00 | 1,390.89 | 1,350.00 | 1,384.00 | 1,384.00 | 158,369 |
| Dec 12, 2024 | 1,398.00 | 1,414.00 | 1,374.00 | 1,380.00 | 1,380.00 | 9,160 |
| Dec 11, 2024 | 1,374.00 | 1,416.00 | 1,354.00 | 1,378.00 | 1,378.00 | 11,670 |
| Dec 10, 2024 | 1,366.00 | 1,370.00 | 1,344.00 | 1,366.00 | 1,366.00 | 30,325 |
| Dec 9, 2024 | 1,390.00 | 1,390.00 | 1,362.00 | 1,366.00 | 1,366.00 | 44,106 |
| Dec 6, 2024 | 1,420.00 | 1,420.00 | 1,376.00 | 1,386.00 | 1,386.00 | 19,424 |
| Dec 5, 2024 | 1,384.00 | 1,396.00 | 1,364.00 | 1,392.00 | 1,392.00 | 17,314 |
| Dec 4, 2024 | 1,394.00 | 1,404.56 | 1,372.00 | 1,390.00 | 1,390.00 | 33,972 |
| Dec 3, 2024 | 1,418.00 | 1,419.40 | 1,392.72 | 1,400.00 | 1,400.00 | 53,592 |
| Dec 2, 2024 | 1,414.00 | 1,422.00 | 1,389.34 | 1,396.00 | 1,396.00 | 30,216 |
| Nov 29, 2024 | 1,470.00 | 1,470.00 | 1,412.00 | 1,412.00 | 1,412.00 | 27,869 |
| Nov 28, 2024 | 1,446.00 | 1,476.00 | 1,402.00 | 1,438.00 | 1,438.00 | 696,977 |
| Nov 27, 2024 | 1,386.00 | 1,449.96 | 1,382.00 | 1,444.00 | 1,444.00 | 288,373 |
| Nov 26, 2024 | 1,360.00 | 1,390.00 | 1,352.60 | 1,388.00 | 1,388.00 | 24,662 |
| Nov 25, 2024 | 1,398.00 | 1,398.00 | 1,353.34 | 1,374.00 | 1,374.00 | 101,643 |
| Nov 22, 2024 | 1,406.00 | 1,411.04 | 1,377.77 | 1,392.00 | 1,392.00 | 112,586 |
| Nov 21, 2024 | 1,384.00 | 1,396.00 | 1,348.04 | 1,396.00 | 1,396.00 | 89,783 |
| Nov 20, 2024 | 1,450.00 | 1,450.00 | 1,300.00 | 1,358.00 | 1,358.00 | 53,588 |
| Nov 19, 2024 | 1,354.00 | 1,454.70 | 1,346.00 | 1,378.00 | 1,378.00 | 696,370 |
| Nov 18, 2024 | 1,250.00 | 1,310.00 | 1,224.00 | 1,310.00 | 1,310.00 | 49,698 |
| Nov 15, 2024 | 1,236.00 | 1,250.00 | 1,224.00 | 1,250.00 | 1,250.00 | 19,682 |
| Nov 14, 2024 | 1,226.00 | 1,235.44 | 1,203.03 | 1,228.00 | 1,228.00 | 45,446 |
| Nov 13, 2024 | 1,230.00 | 1,262.00 | 1,220.48 | 1,226.00 | 1,226.00 | 37,446 |
| Nov 12, 2024 | 1,246.00 | 1,266.00 | 1,222.00 | 1,222.00 | 1,222.00 | 34,638 |
| Nov 11, 2024 | 1,236.00 | 1,267.40 | 1,202.00 | 1,264.00 | 1,264.00 | 20,374 |
| Nov 8, 2024 | 1,232.00 | 1,254.00 | 1,232.00 | 1,242.00 | 1,242.00 | 6,084 |
| Nov 7, 2024 | 1,252.00 | 1,280.00 | 1,236.00 | 1,258.00 | 1,258.00 | 12,800 |
| Nov 6, 2024 | 1,286.00 | 1,287.94 | 1,236.00 | 1,254.00 | 1,254.00 | 18,115 |
| Nov 5, 2024 | 1,246.00 | 1,255.70 | 1,236.00 | 1,236.00 | 1,236.00 | 6,232 |
| Nov 4, 2024 | 1,252.00 | 1,268.00 | 1,246.00 | 1,246.00 | 1,246.00 | 15,025 |
| Nov 1, 2024 | 1,270.00 | 1,282.00 | 1,216.00 | 1,258.00 | 1,258.00 | 25,121 |
| Oct 31, 2024 | 1,270.00 | 1,270.00 | 1,218.00 | 1,228.00 | 1,228.00 | 22,838 |
| Oct 30, 2024 | 1,180.00 | 1,254.00 | 1,180.00 | 1,246.00 | 1,246.00 | 30,425 |
| Oct 29, 2024 | 1,280.00 | 1,280.00 | 1,224.00 | 1,236.00 | 1,236.00 | 28,302 |
| Oct 28, 2024 | 1,246.00 | 1,259.20 | 1,228.00 | 1,236.00 | 1,236.00 | 18,571 |
| Oct 25, 2024 | 1,220.00 | 1,262.00 | 1,220.00 | 1,244.00 | 1,244.00 | 32,735 |
| Oct 24, 2024 | 1,240.00 | 1,250.00 | 1,238.00 | 1,248.00 | 1,248.00 | 6,792 |
| Oct 23, 2024 | 1,280.00 | 1,280.00 | 1,244.00 | 1,248.00 | 1,248.00 | 24,991 |
| Oct 22, 2024 | 1,190.00 | 1,268.00 | 1,182.00 | 1,260.00 | 1,260.00 | 242,613 |
| Oct 21, 2024 | 1,236.00 | 1,254.00 | 1,202.00 | 1,224.00 | 1,224.00 | 75,839 |
| Oct 18, 2024 | 1,220.00 | 1,260.00 | 1,220.00 | 1,256.00 | 1,256.00 | 13,200 |
| Oct 17, 2024 | 1,200.00 | 1,256.00 | 1,200.00 | 1,250.00 | 1,250.00 | 23,744 |
| Oct 16, 2024 | 1,220.00 | 1,234.00 | 1,223.86 | 1,232.00 | 1,232.00 | 24,960 |
| Oct 15, 2024 | 1,244.00 | 1,250.80 | 1,223.50 | 1,230.00 | 1,230.00 | 57,810 |
| Oct 14, 2024 | 1,244.00 | 1,251.60 | 1,219.36 | 1,246.00 | 1,246.00 | 4,908 |
| Oct 11, 2024 | 1,248.00 | 1,254.00 | 1,230.00 | 1,234.00 | 1,234.00 | 40,250 |
| Oct 10, 2024 | 1,226.00 | 1,250.00 | 1,220.23 | 1,250.00 | 1,250.00 | 33,176 |
| Oct 9, 2024 | 1,260.00 | 1,260.00 | 1,205.03 | 1,230.00 | 1,230.00 | 9,754 |
| Oct 8, 2024 | 1,254.00 | 1,256.00 | 1,222.51 | 1,236.00 | 1,236.00 | 21,759 |
| Oct 7, 2024 | 1,246.00 | 1,249.09 | 1,220.90 | 1,248.00 | 1,248.00 | 13,594 |
| Oct 4, 2024 | 1,242.00 | 1,258.00 | 1,210.00 | 1,244.00 | 1,244.00 | 16,715 |
| Oct 3, 2024 | 1,220.00 | 1,244.00 | 1,202.16 | 1,238.00 | 1,238.00 | 102,943 |
| Oct 2, 2024 | 1,212.00 | 1,216.00 | 1,195.00 | 1,216.00 | 1,216.00 | 69,095 |
| Oct 1, 2024 | 1,220.00 | 1,246.20 | 1,200.00 | 1,206.00 | 1,206.00 | 22,180 |
| Sep 30, 2024 | 1,240.00 | 1,268.00 | 1,210.00 | 1,220.00 | 1,220.00 | 9,295 |
| Sep 27, 2024 | 1,224.00 | 1,260.00 | 1,220.00 | 1,248.00 | 1,248.00 | 15,907 |
| Sep 26, 2024 | 1,212.00 | 1,246.00 | 1,212.00 | 1,246.00 | 1,246.00 | 21,643 |
| Sep 25, 2024 | 1,226.00 | 1,226.00 | 1,182.00 | 1,224.00 | 1,224.00 | 38,658 |
| Sep 24, 2024 | 1,208.00 | 1,219.10 | 1,200.00 | 1,206.00 | 1,206.00 | 19,888 |
| Sep 23, 2024 | 1,180.00 | 1,238.00 | 1,180.00 | 1,214.00 | 1,214.00 | 24,342 |
| Sep 20, 2024 | 1,222.00 | 1,238.00 | 1,211.76 | 1,230.00 | 1,230.00 | 29,910 |
| Sep 19, 2024 | 1,202.00 | 1,234.00 | 1,202.00 | 1,230.00 | 1,230.00 | 17,974 |
| Sep 18, 2024 | 1,206.00 | 1,214.00 | 1,183.92 | 1,210.00 | 1,210.00 | 39,433 |
| Sep 17, 2024 | 1,212.00 | 1,228.00 | 1,184.76 | 1,216.00 | 1,216.00 | 5,197 |
| Sep 16, 2024 | 1,200.00 | 1,224.00 | 1,184.76 | 1,224.00 | 1,224.00 | 12,528 |
| Sep 13, 2024 | 1,214.00 | 1,218.00 | 1,186.00 | 1,210.00 | 1,210.00 | 30,485 |
| Sep 12, 2024 | 1,240.00 | 1,240.00 | 1,202.00 | 1,218.00 | 1,218.00 | 9,494 |
| Sep 11, 2024 | 1,210.00 | 1,224.58 | 1,206.00 | 1,218.00 | 1,218.00 | 26,586 |
| Sep 10, 2024 | 1,226.00 | 1,232.00 | 1,210.00 | 1,230.00 | 1,230.00 | 8,175 |
| Sep 9, 2024 | 1,210.00 | 1,230.00 | 1,200.00 | 1,230.00 | 1,230.00 | 36,410 |
| Sep 6, 2024 | 1,220.00 | 1,224.00 | 1,185.76 | 1,210.00 | 1,210.00 | 25,155 |
| Sep 5, 2024 | 1,210.00 | 1,250.00 | 1,210.00 | 1,220.00 | 1,220.00 | 24,790 |
| Sep 4, 2024 | 1,260.00 | 1,260.00 | 1,199.06 | 1,222.00 | 1,222.00 | 32,165 |
| Sep 3, 2024 | 1,270.00 | 1,270.00 | 1,214.00 | 1,222.00 | 1,222.00 | 25,953 |
| Sep 2, 2024 | 1,244.00 | 1,260.00 | 1,214.00 | 1,228.00 | 1,228.00 | 85,507 |
| Aug 30, 2024 | 1,258.00 | 1,258.00 | 1,238.00 | 1,244.00 | 1,244.00 | 23,063 |
| Aug 29, 2024 | 1,236.00 | 1,262.00 | 1,219.20 | 1,250.00 | 1,250.00 | 28,171 |
| Aug 28, 2024 | 1,220.00 | 1,264.00 | 1,214.50 | 1,226.00 | 1,226.00 | 36,697 |
| Aug 27, 2024 | 1,260.00 | 1,260.00 | 1,218.00 | 1,222.00 | 1,222.00 | 21,116 |
| Aug 23, 2024 | 1,254.00 | 1,262.87 | 1,234.00 | 1,234.00 | 1,234.00 | 9,948 |
| Aug 22, 2024 | 1,248.00 | 1,254.00 | 1,221.48 | 1,254.00 | 1,254.00 | 6,762 |
| Aug 21, 2024 | 1,232.00 | 1,249.90 | 1,230.00 | 1,248.00 | 1,248.00 | 41,848 |
| Aug 20, 2024 | 1,240.00 | 1,286.00 | 1,227.72 | 1,248.00 | 1,248.00 | 38,045 |
| Aug 19, 2024 | 1,272.00 | 1,284.00 | 1,256.00 | 1,256.00 | 1,256.00 | 10,995 |
| Aug 16, 2024 | 1,268.00 | 1,270.00 | 1,247.10 | 1,270.00 | 1,270.00 | 19,860 |
| Aug 15, 2024 | 1,282.00 | 1,290.00 | 1,254.00 | 1,258.00 | 1,258.00 | 32,858 |
| Aug 14, 2024 | 1,266.00 | 1,274.00 | 1,240.00 | 1,264.00 | 1,264.00 | 29,081 |
| Aug 13, 2024 | 1,264.00 | 1,288.00 | 1,246.00 | 1,274.00 | 1,274.00 | 17,992 |
| Aug 12, 2024 | 1,260.00 | 1,276.00 | 1,241.89 | 1,276.00 | 1,276.00 | 25,100 |
| Aug 9, 2024 | 1,242.00 | 1,270.00 | 1,220.00 | 1,256.00 | 1,256.00 | 27,173 |
| Aug 8, 2024 | 1,246.00 | 1,248.00 | 1,230.00 | 1,248.00 | 1,248.00 | 42,331 |
| Aug 7, 2024 | 1,228.00 | 1,271.32 | 1,222.00 | 1,254.00 | 1,254.00 | 59,651 |
| Aug 6, 2024 | 1,204.00 | 1,248.00 | 1,180.00 | 1,248.00 | 1,248.00 | 70,220 |
| Aug 5, 2024 | 1,244.00 | 1,244.00 | 1,152.69 | 1,208.00 | 1,208.00 | 152,767 |
| Aug 2, 2024 | 1,302.00 | 1,306.80 | 1,223.10 | 1,250.00 | 1,250.00 | 73,854 |
| Aug 1, 2024 | 1,340.00 | 1,340.00 | 1,280.90 | 1,290.00 | 1,290.00 | 26,264 |
| Jul 31, 2024 | 1,312.00 | 1,332.00 | 1,295.00 | 1,310.00 | 1,310.00 | 9,739 |
| Jul 30, 2024 | 1,320.00 | 1,320.00 | 1,274.00 | 1,304.00 | 1,304.00 | 13,465 |
| Jul 29, 2024 | 1,338.00 | 1,350.00 | 1,276.00 | 1,276.00 | 1,276.00 | 30,100 |
| Jul 26, 2024 | 1,318.00 | 1,350.00 | 1,301.00 | 1,340.00 | 1,340.00 | 29,548 |
| Jul 25, 2024 | 1,272.00 | 1,316.00 | 1,250.00 | 1,316.00 | 1,316.00 | 76,513 |
| Jul 24, 2024 | 1,304.00 | 1,304.00 | 1,252.00 | 1,280.00 | 1,280.00 | 31,430 |
| Jul 23, 2024 | 1,272.00 | 1,275.00 | 1,248.00 | 1,272.00 | 1,272.00 | 87,031 |
| Jul 22, 2024 | 1,280.00 | 1,310.00 | 1,266.00 | 1,280.00 | 1,280.00 | 30,280 |
| Jul 19, 2024 | 1,284.00 | 1,302.00 | 1,238.50 | 1,278.00 | 1,278.00 | 7,764 |
| Jul 18, 2024 | 1,284.00 | 1,288.00 | 1,270.00 | 1,280.00 | 1,280.00 | 18,272 |
| Jul 17, 2024 | 1,274.00 | 1,293.20 | 1,262.00 | 1,282.00 | 1,282.00 | 9,216 |
| Jul 16, 2024 | 1,284.00 | 1,290.00 | 1,268.00 | 1,282.00 | 1,282.00 | 31,633 |
| Jul 15, 2024 | 1,286.00 | 1,332.00 | 1,276.00 | 1,276.00 | 1,276.00 | 19,341 |
| Jul 12, 2024 | 1,278.00 | 1,320.00 | 1,278.00 | 1,294.00 | 1,294.00 | 12,369 |
| Jul 11, 2024 | 1,288.00 | 1,316.00 | 1,261.80 | 1,312.00 | 1,312.00 | 28,166 |
| Jul 10, 2024 | 1,312.00 | 1,312.00 | 1,270.00 | 1,308.00 | 1,308.00 | 64,423 |
| Jul 9, 2024 | 1,286.00 | 1,300.00 | 1,270.00 | 1,270.00 | 1,270.00 | 24,213 |
| Jul 8, 2024 | 1,272.00 | 1,320.00 | 1,272.00 | 1,280.00 | 1,280.00 | 18,142 |
| Jul 5, 2024 | 1,270.00 | 1,300.00 | 1,270.00 | 1,274.00 | 1,274.00 | 16,117 |
| Jul 4, 2024 | 1,322.00 | 1,322.00 | 1,276.00 | 1,292.00 | 1,292.00 | 16,276 |
| Jul 3, 2024 | 1,302.00 | 1,310.00 | 1,274.00 | 1,298.00 | 1,298.00 | 29,116 |
| Jul 2, 2024 | 1,326.00 | 1,326.00 | 1,271.11 | 1,280.00 | 1,280.00 | 48,367 |
| Jul 1, 2024 | 1,270.00 | 1,305.06 | 1,270.00 | 1,288.00 | 1,288.00 | 54,184 |
| Jun 28, 2024 | 1,358.00 | 1,358.00 | 1,286.42 | 1,298.00 | 1,298.00 | 34,671 |
| Jun 27, 2024 | 1,320.00 | 1,336.15 | 1,297.75 | 1,320.00 | 1,320.00 | 36,085 |
| Jun 26, 2024 | 1,322.00 | 1,332.00 | 1,304.00 | 1,316.00 | 1,316.00 | 20,305 |
| Jun 25, 2024 | 1,400.00 | 1,400.00 | 1,312.00 | 1,312.00 | 1,312.00 | 19,843 |
| Jun 24, 2024 | 1,378.00 | 1,394.32 | 1,346.61 | 1,352.00 | 1,352.00 | 46,433 |
| Jun 21, 2024 | 1,316.00 | 1,376.00 | 1,312.79 | 1,368.00 | 1,368.00 | 53,731 |
| Jun 20, 2024 | 1,310.00 | 1,320.00 | 1,290.00 | 1,318.00 | 1,318.00 | 32,615 |
| Jun 19, 2024 | 1,290.00 | 1,311.77 | 1,273.50 | 1,302.00 | 1,302.00 | 51,617 |
| Jun 18, 2024 | 1,250.00 | 1,308.00 | 1,250.00 | 1,300.00 | 1,300.00 | 23,650 |
| Jun 17, 2024 | 1,312.00 | 1,312.00 | 1,264.00 | 1,296.00 | 1,296.00 | 31,634 |
| Jun 14, 2024 | 1,278.00 | 1,298.00 | 1,262.00 | 1,288.00 | 1,288.00 | 40,016 |
| Jun 13, 2024 | 1,278.00 | 1,306.00 | 1,278.00 | 1,284.00 | 1,284.00 | 32,927 |
| Jun 12, 2024 | 1,326.00 | 1,326.00 | 1,282.00 | 1,296.00 | 1,296.00 | 97,086 |
| Jun 11, 2024 | 1,278.00 | 1,324.00 | 1,278.00 | 1,318.00 | 1,318.00 | 25,255 |
| Jun 10, 2024 | 1,326.00 | 1,326.00 | 1,303.60 | 1,320.00 | 1,320.00 | 23,048 |
| Jun 7, 2024 | 1,326.00 | 1,326.00 | 1,300.00 | 1,312.00 | 1,312.00 | 20,407 |
| Jun 6, 2024 | 1,306.00 | 1,358.00 | 1,300.00 | 1,320.00 | 1,320.00 | 91,857 |
| Jun 5, 2024 | 1,356.00 | 1,356.00 | 1,302.00 | 1,328.00 | 1,328.00 | 21,963 |
| Jun 4, 2024 | 1,308.00 | 1,360.50 | 1,308.00 | 1,314.00 | 1,314.00 | 44,733 |
| Jun 3, 2024 | 1,344.00 | 1,360.00 | 1,308.00 | 1,336.00 | 1,336.00 | 28,163 |
| May 31, 2024 | 1,370.00 | 1,370.00 | 1,320.00 | 1,320.00 | 1,320.00 | 59,869 |
| May 30, 2024 | 1,310.00 | 1,368.00 | 1,308.00 | 1,342.00 | 1,342.00 | 81,034 |
| May 29, 2024 | 1,338.00 | 1,358.00 | 1,312.00 | 1,312.00 | 1,312.00 | 44,244 |
| May 28, 2024 | 1,372.00 | 1,392.00 | 1,326.00 | 1,326.00 | 1,326.00 | 68,331 |
| May 24, 2024 | 1,334.00 | 1,366.80 | 1,312.00 | 1,356.00 | 1,356.00 | 43,351 |
| May 23, 2024 | 1,346.00 | 1,382.00 | 1,332.00 | 1,332.00 | 1,332.00 | 71,656 |
| May 22, 2024 | 1,380.00 | 1,402.00 | 1,346.00 | 1,378.00 | 1,378.00 | 63,831 |
| May 21, 2024 | 1,360.00 | 1,408.00 | 1,336.60 | 1,372.00 | 1,372.00 | 114,633 |
| May 20, 2024 | 1,300.00 | 1,380.00 | 1,282.00 | 1,328.00 | 1,328.00 | 157,212 |
| May 17, 2024 | 1,248.00 | 1,298.00 | 1,248.00 | 1,298.00 | 1,298.00 | 48,846 |
| May 16, 2024 | 1,258.00 | 1,296.00 | 1,258.00 | 1,286.00 | 1,286.00 | 30,421 |
| May 15, 2024 | 1,252.00 | 1,276.00 | 1,240.40 | 1,268.00 | 1,268.00 | 20,476 |
| May 14, 2024 | 1,250.00 | 1,264.00 | 1,222.00 | 1,252.00 | 1,252.00 | 31,792 |
| May 13, 2024 | 1,294.00 | 1,294.00 | 1,232.00 | 1,246.00 | 1,246.00 | 49,325 |
| May 10, 2024 | 1,296.00 | 1,296.00 | 1,250.00 | 1,260.00 | 1,260.00 | 38,437 |
| May 9, 2024 | 1,262.00 | 1,289.04 | 1,247.24 | 1,286.00 | 1,286.00 | 57,470 |
| May 8, 2024 | 1,252.00 | 1,252.00 | 1,220.00 | 1,234.00 | 1,234.00 | 33,677 |
| May 7, 2024 | 1,220.00 | 1,240.00 | 1,196.16 | 1,220.00 | 1,220.00 | 32,107 |
| May 3, 2024 | 1,200.00 | 1,226.00 | 1,182.00 | 1,220.00 | 1,220.00 | 120,266 |
| May 2, 2024 | 1,198.00 | 1,200.00 | 1,186.00 | 1,200.00 | 1,200.00 | 36,951 |
| May 1, 2024 | 1,190.00 | 1,207.47 | 1,160.00 | 1,198.00 | 1,198.00 | 22,544 |
| Apr 30, 2024 | 1,160.00 | 1,200.00 | 1,150.00 | 1,196.00 | 1,196.00 | 61,390 |
| Apr 29, 2024 | 1,166.00 | 1,198.00 | 1,152.00 | 1,170.00 | 1,170.00 | 28,164 |
| Apr 26, 2024 | 1,170.00 | 1,210.00 | 1,170.00 | 1,180.00 | 1,180.00 | 52,070 |
| Apr 25, 2024 | 1,202.00 | 1,212.00 | 1,148.50 | 1,168.00 | 1,168.00 | 55,362 |
| Apr 24, 2024 | 1,234.00 | 1,253.37 | 1,198.00 | 1,198.00 | 1,198.00 | 93,797 |
| Apr 23, 2024 | 1,198.00 | 1,244.00 | 1,192.00 | 1,232.00 | 1,232.00 | 65,698 |
| Apr 22, 2024 | 1,200.00 | 1,200.00 | 1,170.00 | 1,190.00 | 1,190.00 | 39,366 |
| Apr 19, 2024 | 1,180.00 | 1,202.08 | 1,158.00 | 1,190.00 | 1,190.00 | 50,612 |
| Apr 18, 2024 | 1,188.00 | 1,199.20 | 1,150.00 | 1,182.00 | 1,182.00 | 76,459 |
| Apr 17, 2024 | 1,178.00 | 1,190.00 | 1,171.20 | 1,186.00 | 1,186.00 | 107,044 |
Related Tickers
CHG.L Chemring Group PLC
384.00
-1.92%
RKB1R.RG AS Rigas kugu buvetava
0.1060
-8.62%
CMGMY Chemring Group PLC
5.27
+0.57%
AERO.SW Montana Aerospace AG
14.12
-1.81%
FACC.VI FACC AG
6.76
-1.31%
PRIUA.PR Primoco UAV SE
855.00
0.00%
CODA Coda Octopus Group, Inc.
6.44
-0.62%
BA.L BAE Systems plc
1,715.50
-1.52%
RRl.XC
MTX.DE MTU Aero Engines AG
274.20
-0.47%