611.00
+7.00
+(1.16%)
At close: March 3 at 4:35:10 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 |
|---|---|---|---|---|---|---|
| Mar 3, 2025 | 610.00 | 616.00 | 605.00 | 611.00 | 611.00 | 96,137 |
| Feb 28, 2025 | 621.00 | 628.00 | 604.00 | 604.00 | 604.00 | 498,851 |
| Feb 27, 2025 | 640.00 | 640.00 | 620.00 | 623.00 | 623.00 | 76,435 |
| Feb 26, 2025 | 636.00 | 639.00 | 628.00 | 631.00 | 631.00 | 85,831 |
| Feb 25, 2025 | 625.00 | 639.00 | 621.00 | 632.00 | 632.00 | 88,646 |
| Feb 24, 2025 | 620.00 | 638.00 | 620.00 | 627.00 | 627.00 | 486,552 |
| Feb 21, 2025 | 610.00 | 638.00 | 610.00 | 632.00 | 632.00 | 67,593 |
| Feb 20, 2025 | 631.00 | 635.00 | 620.00 | 620.00 | 620.00 | 78,158 |
| Feb 19, 2025 | 635.00 | 638.00 | 629.00 | 630.00 | 630.00 | 80,240 |
| Feb 18, 2025 | 649.00 | 649.00 | 630.00 | 634.00 | 634.00 | 97,531 |
| Feb 17, 2025 | 642.00 | 643.00 | 632.00 | 637.00 | 637.00 | 80,706 |
| Feb 14, 2025 | 655.00 | 655.00 | 636.00 | 636.00 | 636.00 | 70,571 |
| Feb 13, 2025 | 650.00 | 653.00 | 631.00 | 648.00 | 648.00 | 109,825 |
| Feb 12, 2025 | 640.00 | 648.00 | 636.00 | 648.00 | 648.00 | 158,873 |
| Feb 11, 2025 | 638.00 | 640.00 | 628.99 | 635.00 | 635.00 | 86,102 |
| Feb 10, 2025 | 630.00 | 637.00 | 627.00 | 634.00 | 634.00 | 45,778 |
| Feb 7, 2025 | 639.00 | 640.00 | 622.00 | 626.00 | 626.00 | 146,872 |
| Feb 6, 2025 | 618.00 | 636.00 | 611.00 | 627.00 | 627.00 | 102,890 |
| Feb 5, 2025 | 625.00 | 625.00 | 603.00 | 618.00 | 618.00 | 97,016 |
| Feb 4, 2025 | 620.00 | 628.00 | 612.00 | 614.00 | 614.00 | 213,408 |
| Feb 3, 2025 | 610.00 | 618.00 | 600.00 | 618.00 | 618.00 | 99,545 |
| Jan 31, 2025 | 608.00 | 620.00 | 604.00 | 610.00 | 610.00 | 113,722 |
| Jan 30, 2025 | 596.00 | 618.00 | 596.00 | 604.00 | 604.00 | 75,357 |
| Jan 29, 2025 | 618.00 | 626.00 | 600.00 | 600.00 | 600.00 | 228,322 |
| Jan 28, 2025 | 588.00 | 629.00 | 586.00 | 622.00 | 622.00 | 122,008 |
| Jan 27, 2025 | 579.00 | 589.00 | 573.00 | 583.00 | 583.00 | 86,868 |
| Jan 24, 2025 | 570.00 | 579.00 | 570.00 | 579.00 | 579.00 | 58,945 |
| Jan 23, 2025 | 573.00 | 579.00 | 571.00 | 574.00 | 574.00 | 155,292 |
| Jan 22, 2025 | 585.00 | 589.00 | 572.00 | 575.00 | 575.00 | 62,881 |
| Jan 21, 2025 | 585.00 | 590.00 | 582.00 | 583.00 | 583.00 | 52,836 |
| Jan 20, 2025 | 583.00 | 587.00 | 579.00 | 587.00 | 587.00 | 101,839 |
| Jan 17, 2025 | 570.00 | 588.00 | 570.00 | 584.00 | 584.00 | 163,496 |
| Jan 16, 2025 | 577.00 | 581.00 | 569.00 | 581.00 | 581.00 | 79,398 |
| Jan 15, 2025 | 570.00 | 576.00 | 561.00 | 576.00 | 576.00 | 90,005 |
| Jan 14, 2025 | 555.00 | 568.00 | 555.00 | 558.00 | 558.00 | 78,407 |
| Jan 13, 2025 | 562.00 | 566.00 | 560.00 | 561.00 | 561.00 | 87,950 |
| Jan 10, 2025 | 577.00 | 581.00 | 563.00 | 566.00 | 566.00 | 115,375 |
| Jan 9, 2025 | 575.00 | 590.00 | 572.00 | 582.00 | 582.00 | 127,855 |
| Jan 8, 2025 | 605.00 | 606.00 | 578.00 | 578.00 | 578.00 | 189,679 |
| Jan 7, 2025 | 601.00 | 604.32 | 592.00 | 594.00 | 594.00 | 65,802 |
| Jan 6, 2025 | 620.00 | 620.00 | 603.00 | 605.00 | 605.00 | 83,250 |
| Jan 3, 2025 | 614.00 | 614.00 | 606.00 | 608.00 | 608.00 | 53,230 |
| Jan 2, 2025 | 600.00 | 618.00 | 600.00 | 610.00 | 610.00 | 22,722 |
| Dec 31, 2024 | 607.00 | 616.30 | 602.00 | 609.00 | 609.00 | 29,390 |
| Dec 30, 2024 | 600.00 | 615.00 | 600.00 | 608.00 | 608.00 | 31,713 |
| Dec 27, 2024 | 620.00 | 620.00 | 600.00 | 612.00 | 612.00 | 54,486 |
| Dec 24, 2024 | 609.00 | 615.00 | 602.00 | 609.00 | 609.00 | 33,027 |
| Dec 23, 2024 | 594.00 | 609.00 | 594.00 | 607.00 | 607.00 | 65,637 |
| Dec 20, 2024 | 605.00 | 610.00 | 600.00 | 607.00 | 607.00 | 259,090 |
| Dec 19, 2024 | 595.00 | 610.00 | 595.00 | 605.00 | 605.00 | 324,449 |
| Dec 18, 2024 | 608.00 | 609.00 | 600.00 | 606.00 | 606.00 | 100,663 |
| Dec 17, 2024 | 619.00 | 623.00 | 601.00 | 601.00 | 601.00 | 93,030 |
| Dec 16, 2024 | 638.00 | 638.00 | 620.00 | 620.00 | 620.00 | 107,370 |
| Dec 13, 2024 | 638.00 | 638.00 | 625.00 | 630.00 | 630.00 | 54,114 |
| Dec 12, 2024 | 625.00 | 633.00 | 625.00 | 626.00 | 626.00 | 42,124 |
| Dec 11, 2024 | 630.00 | 631.00 | 625.00 | 627.00 | 627.00 | 152,012 |
| Dec 10, 2024 | 630.00 | 631.00 | 625.00 | 628.00 | 628.00 | 102,436 |
| Dec 9, 2024 | 618.00 | 635.00 | 618.00 | 628.00 | 628.00 | 329,459 |
| Dec 6, 2024 | 625.00 | 633.00 | 623.00 | 631.00 | 631.00 | 98,690 |
| Dec 5, 2024 | 630.00 | 636.00 | 623.00 | 623.00 | 623.00 | 108,554 |
| Dec 4, 2024 | 630.00 | 632.00 | 622.00 | 631.00 | 631.00 | 105,722 |
| Dec 3, 2024 | 620.00 | 625.00 | 613.00 | 625.00 | 625.00 | 89,855 |
| Dec 2, 2024 | 618.00 | 624.00 | 604.00 | 615.00 | 615.00 | 84,006 |
| Nov 29, 2024 | 615.00 | 626.00 | 615.00 | 618.00 | 618.00 | 57,895 |
| Nov 28, 2024 | 624.00 | 627.00 | 616.00 | 616.00 | 616.00 | 41,279 |
| Nov 27, 2024 | 611.00 | 627.00 | 610.00 | 625.00 | 625.00 | 88,937 |
| Nov 26, 2024 | 600.00 | 618.00 | 600.00 | 611.00 | 611.00 | 89,251 |
| Nov 25, 2024 | 609.00 | 618.00 | 607.00 | 612.00 | 612.00 | 274,926 |
| Nov 22, 2024 | 600.00 | 614.85 | 600.00 | 614.00 | 614.00 | 59,018 |
| Nov 21, 2024 | 604.00 | 611.00 | 593.00 | 609.00 | 609.00 | 69,576 |
| Nov 20, 2024 | 607.00 | 608.00 | 591.00 | 601.00 | 601.00 | 54,591 |
| Nov 19, 2024 | 601.00 | 606.00 | 598.00 | 604.00 | 604.00 | 94,532 |
| Nov 18, 2024 | 601.00 | 610.00 | 601.00 | 602.00 | 602.00 | 599,525 |
| Nov 15, 2024 | 616.00 | 619.00 | 604.00 | 605.00 | 605.00 | 192,856 |
| Nov 14, 2024 | 611.00 | 621.00 | 611.00 | 618.00 | 618.00 | 135,189 |
| Nov 13, 2024 | 621.00 | 621.00 | 610.00 | 615.00 | 615.00 | 110,041 |
| Nov 12, 2024 | 619.00 | 622.00 | 615.00 | 620.00 | 620.00 | 71,407 |
| Nov 11, 2024 | 625.00 | 629.00 | 618.00 | 620.00 | 620.00 | 58,444 |
| Nov 8, 2024 | 617.00 | 623.00 | 611.00 | 621.00 | 621.00 | 128,145 |
| Nov 7, 2024 | 620.00 | 624.00 | 613.00 | 620.00 | 620.00 | 102,384 |
| Nov 6, 2024 | 617.00 | 625.00 | 616.00 | 619.00 | 619.00 | 151,257 |
| Nov 5, 2024 | 623.00 | 629.00 | 614.00 | 614.00 | 614.00 | 175,638 |
| Nov 4, 2024 | 620.00 | 627.00 | 620.00 | 623.00 | 623.00 | 163,509 |
| Nov 1, 2024 | 624.00 | 629.00 | 620.00 | 623.00 | 623.00 | 224,953 |
| Oct 31, 2024 | 644.00 | 644.00 | 621.00 | 623.00 | 623.00 | 490,558 |
| Oct 30, 2024 | 630.00 | 642.00 | 630.00 | 634.00 | 634.00 | 189,295 |
| Oct 29, 2024 | 634.00 | 642.00 | 632.00 | 632.00 | 632.00 | 355,268 |
| Oct 28, 2024 | 635.00 | 640.00 | 634.00 | 634.00 | 634.00 | 62,096 |
| Oct 25, 2024 | 634.00 | 639.00 | 634.00 | 634.00 | 634.00 | 92,759 |
| Oct 24, 2024 | 636.00 | 639.00 | 631.00 | 636.00 | 636.00 | 560,288 |
| Oct 23, 2024 | 634.00 | 639.00 | 631.00 | 634.00 | 634.00 | 198,785 |
| Oct 22, 2024 | 635.00 | 639.00 | 632.00 | 634.00 | 634.00 | 174,089 |
| Oct 21, 2024 | 636.00 | 640.00 | 629.00 | 633.00 | 633.00 | 127,521 |
| Oct 18, 2024 | 629.00 | 636.00 | 623.00 | 636.00 | 636.00 | 80,806 |
| Oct 17, 2024 | 628.00 | 635.00 | 627.41 | 632.00 | 632.00 | 56,758 |
| Oct 16, 2024 | 626.00 | 632.00 | 625.00 | 629.00 | 629.00 | 52,980 |
| Oct 15, 2024 | 622.00 | 628.00 | 619.00 | 625.00 | 625.00 | 142,625 |
| Oct 14, 2024 | 620.00 | 625.00 | 615.00 | 622.00 | 622.00 | 29,620 |
| Oct 11, 2024 | 621.00 | 624.00 | 613.00 | 620.00 | 620.00 | 141,783 |
| Oct 10, 2024 | 625.00 | 631.00 | 622.00 | 622.00 | 622.00 | 131,525 |
| Oct 9, 2024 | 622.00 | 625.00 | 616.00 | 624.00 | 624.00 | 106,155 |
| Oct 8, 2024 | 619.00 | 623.00 | 615.00 | 617.00 | 617.00 | 76,969 |
| Oct 7, 2024 | 619.00 | 622.00 | 616.00 | 620.00 | 620.00 | 87,116 |
| Oct 4, 2024 | 611.00 | 620.00 | 610.56 | 618.00 | 618.00 | 145,028 |
| Oct 3, 2024 | 3.10 Dividend | |||||
| Oct 3, 2024 | 618.00 | 624.00 | 613.00 | 614.00 | 614.00 | 70,602 |
| Oct 2, 2024 | 623.00 | 628.00 | 617.63 | 623.00 | 622.97 | 129,635 |
| Oct 1, 2024 | 629.00 | 629.00 | 619.00 | 624.00 | 623.97 | 166,923 |
| Sep 30, 2024 | 622.00 | 629.00 | 620.00 | 624.00 | 623.97 | 143,726 |
| Sep 27, 2024 | 630.00 | 630.00 | 619.00 | 628.00 | 627.97 | 109,959 |
| Sep 26, 2024 | 618.00 | 633.00 | 618.00 | 625.00 | 624.97 | 360,434 |
| Sep 25, 2024 | 611.00 | 624.00 | 603.42 | 618.00 | 617.97 | 185,994 |
| Sep 24, 2024 | 665.00 | 666.25 | 606.00 | 606.00 | 605.97 | 271,931 |
| Sep 23, 2024 | 674.00 | 675.00 | 658.00 | 662.00 | 661.97 | 185,240 |
| Sep 20, 2024 | 650.00 | 672.00 | 650.00 | 668.00 | 667.97 | 259,566 |
| Sep 19, 2024 | 655.00 | 667.00 | 651.00 | 667.00 | 666.97 | 96,281 |
| Sep 18, 2024 | 656.00 | 661.00 | 652.00 | 657.00 | 656.97 | 72,348 |
| Sep 17, 2024 | 665.00 | 667.00 | 650.00 | 656.00 | 655.97 | 191,226 |
| Sep 16, 2024 | 654.00 | 661.00 | 645.00 | 660.00 | 659.97 | 83,455 |
| Sep 13, 2024 | 653.00 | 659.00 | 645.00 | 654.00 | 653.97 | 71,310 |
| Sep 12, 2024 | 643.00 | 655.00 | 643.00 | 651.00 | 650.97 | 60,829 |
| Sep 11, 2024 | 652.00 | 659.00 | 652.00 | 652.00 | 651.97 | 47,759 |
| Sep 10, 2024 | 650.00 | 659.00 | 650.00 | 655.00 | 654.97 | 118,563 |
| Sep 9, 2024 | 642.00 | 657.00 | 639.00 | 657.00 | 656.97 | 127,032 |
| Sep 6, 2024 | 651.00 | 660.00 | 638.00 | 639.00 | 638.97 | 114,705 |
| Sep 5, 2024 | 651.00 | 659.00 | 647.00 | 650.00 | 649.97 | 70,997 |
| Sep 4, 2024 | 640.00 | 652.00 | 640.00 | 651.00 | 650.97 | 113,354 |
| Sep 3, 2024 | 662.00 | 662.00 | 651.00 | 651.00 | 650.97 | 75,862 |
| Sep 2, 2024 | 667.00 | 686.00 | 655.00 | 655.00 | 654.97 | 84,974 |
| Aug 30, 2024 | 670.00 | 673.00 | 656.00 | 666.00 | 665.97 | 182,484 |
| Aug 29, 2024 | 661.00 | 669.00 | 639.00 | 663.00 | 662.97 | 124,153 |
| Aug 28, 2024 | 656.00 | 664.00 | 653.00 | 658.00 | 657.97 | 53,673 |
| Aug 27, 2024 | 642.00 | 662.00 | 631.00 | 657.00 | 656.97 | 113,091 |
| Aug 23, 2024 | 641.00 | 650.00 | 641.00 | 650.00 | 649.97 | 29,683 |
| Aug 22, 2024 | 639.00 | 650.00 | 632.00 | 646.00 | 645.97 | 63,605 |
| Aug 21, 2024 | 648.00 | 648.00 | 630.00 | 646.00 | 645.97 | 59,186 |
| Aug 20, 2024 | 638.00 | 647.00 | 624.00 | 640.00 | 639.97 | 50,781 |
| Aug 19, 2024 | 636.00 | 647.00 | 630.00 | 643.00 | 642.97 | 49,843 |
| Aug 16, 2024 | 638.00 | 643.00 | 627.00 | 640.00 | 639.97 | 27,720 |
| Aug 15, 2024 | 630.00 | 645.36 | 630.00 | 640.00 | 639.97 | 48,664 |
| Aug 14, 2024 | 640.00 | 645.00 | 633.00 | 638.00 | 637.97 | 66,762 |
| Aug 13, 2024 | 629.00 | 637.00 | 618.00 | 636.00 | 635.97 | 55,819 |
| Aug 12, 2024 | 619.00 | 637.00 | 615.70 | 628.00 | 627.97 | 88,907 |
| Aug 9, 2024 | 616.00 | 621.00 | 607.00 | 619.00 | 618.97 | 77,583 |
| Aug 8, 2024 | 616.00 | 637.00 | 606.00 | 614.00 | 613.97 | 89,356 |
| Aug 7, 2024 | 611.00 | 622.00 | 609.00 | 619.00 | 618.97 | 83,409 |
| Aug 6, 2024 | 618.00 | 627.00 | 608.84 | 619.00 | 618.97 | 153,211 |
| Aug 5, 2024 | 626.00 | 628.00 | 608.42 | 613.00 | 612.97 | 100,547 |
| Aug 2, 2024 | 650.00 | 650.00 | 626.00 | 634.00 | 633.97 | 119,540 |
| Aug 1, 2024 | 642.00 | 649.00 | 630.00 | 640.00 | 639.97 | 139,704 |
| Jul 31, 2024 | 646.00 | 650.00 | 632.85 | 644.00 | 643.97 | 96,888 |
| Jul 30, 2024 | 622.00 | 649.00 | 621.00 | 644.00 | 643.97 | 106,401 |
| Jul 29, 2024 | 630.00 | 645.30 | 626.00 | 630.00 | 629.97 | 161,998 |
| Jul 26, 2024 | 609.00 | 642.00 | 608.00 | 634.00 | 633.97 | 113,775 |
| Jul 25, 2024 | 609.00 | 620.00 | 606.63 | 616.00 | 615.97 | 68,229 |
| Jul 24, 2024 | 613.00 | 618.00 | 608.00 | 611.00 | 610.97 | 71,865 |
| Jul 23, 2024 | 609.00 | 616.00 | 608.00 | 612.00 | 611.97 | 59,671 |
| Jul 22, 2024 | 609.00 | 621.40 | 609.00 | 611.00 | 610.97 | 69,351 |
| Jul 19, 2024 | 619.00 | 622.00 | 614.00 | 619.00 | 618.97 | 72,308 |
| Jul 18, 2024 | 617.00 | 624.00 | 612.00 | 613.00 | 612.97 | 114,888 |
| Jul 17, 2024 | 607.00 | 617.00 | 599.00 | 611.00 | 610.97 | 126,708 |
| Jul 16, 2024 | 611.00 | 632.00 | 608.00 | 610.00 | 609.97 | 90,749 |
| Jul 15, 2024 | 622.00 | 632.00 | 612.00 | 616.00 | 615.97 | 91,867 |
| Jul 12, 2024 | 628.00 | 631.00 | 622.00 | 627.00 | 626.97 | 118,010 |
| Jul 11, 2024 | 612.00 | 629.00 | 612.00 | 629.00 | 628.97 | 126,883 |
| Jul 10, 2024 | 613.00 | 616.01 | 608.00 | 612.00 | 611.97 | 79,207 |
| Jul 9, 2024 | 615.00 | 618.00 | 612.00 | 612.00 | 611.97 | 66,717 |
| Jul 8, 2024 | 612.00 | 617.00 | 605.00 | 615.00 | 614.97 | 124,535 |
| Jul 5, 2024 | 593.00 | 616.00 | 593.00 | 614.00 | 613.97 | 108,348 |
| Jul 4, 2024 | 615.00 | 615.00 | 595.00 | 599.00 | 598.97 | 78,237 |
| Jul 3, 2024 | 599.00 | 608.00 | 598.00 | 608.00 | 607.97 | 144,645 |
| Jul 2, 2024 | 587.00 | 601.00 | 587.00 | 599.00 | 598.97 | 125,241 |
| Jul 1, 2024 | 598.00 | 603.00 | 590.00 | 595.00 | 594.97 | 121,071 |
| Jun 28, 2024 | 620.00 | 629.00 | 598.00 | 600.00 | 599.97 | 78,230 |
| Jun 27, 2024 | 625.00 | 630.00 | 624.00 | 627.00 | 626.97 | 258,367 |
| Jun 26, 2024 | 630.00 | 630.00 | 623.00 | 630.00 | 629.97 | 147,632 |
| Jun 25, 2024 | 617.00 | 626.00 | 616.00 | 626.00 | 625.97 | 145,938 |
| Jun 24, 2024 | 619.00 | 622.00 | 602.00 | 621.00 | 620.97 | 276,332 |
| Jun 21, 2024 | 610.00 | 627.00 | 610.00 | 621.00 | 620.97 | 1,870,270 |
| Jun 20, 2024 | 598.00 | 600.00 | 593.00 | 596.00 | 595.97 | 89,460 |
| Jun 19, 2024 | 593.00 | 605.00 | 593.00 | 599.00 | 598.97 | 105,489 |
| Jun 18, 2024 | 595.00 | 604.00 | 589.00 | 598.00 | 597.97 | 131,863 |
| Jun 17, 2024 | 580.00 | 596.00 | 576.00 | 594.00 | 593.97 | 70,191 |
| Jun 14, 2024 | 597.00 | 597.00 | 577.00 | 585.00 | 584.97 | 64,149 |
| Jun 13, 2024 | 605.00 | 606.70 | 588.00 | 588.00 | 587.97 | 79,853 |
| Jun 12, 2024 | 614.00 | 614.00 | 596.00 | 606.00 | 605.97 | 204,376 |
| Jun 11, 2024 | 614.00 | 614.00 | 598.00 | 603.00 | 602.97 | 308,446 |
| Jun 10, 2024 | 609.00 | 610.00 | 595.00 | 605.00 | 604.97 | 194,957 |
| Jun 7, 2024 | 610.00 | 612.00 | 599.00 | 605.00 | 604.97 | 159,661 |
| Jun 6, 2024 | 603.00 | 613.00 | 603.00 | 611.00 | 610.97 | 157,895 |
| Jun 5, 2024 | 609.00 | 611.00 | 605.50 | 609.00 | 608.97 | 118,381 |
| Jun 4, 2024 | 611.00 | 617.36 | 606.00 | 609.00 | 608.97 | 97,781 |
| Jun 3, 2024 | 625.00 | 637.00 | 607.00 | 613.00 | 612.97 | 121,379 |
| May 31, 2024 | 612.00 | 623.00 | 603.00 | 623.00 | 622.97 | 433,309 |
| May 30, 2024 | 615.00 | 618.00 | 604.00 | 611.00 | 610.97 | 258,545 |
| May 29, 2024 | 619.00 | 619.00 | 609.00 | 614.00 | 613.97 | 96,271 |
| May 28, 2024 | 600.00 | 627.00 | 584.00 | 623.00 | 622.97 | 174,372 |
| May 24, 2024 | 599.00 | 602.00 | 590.00 | 597.00 | 596.97 | 312,699 |
| May 23, 2024 | 590.00 | 599.00 | 586.66 | 598.00 | 597.97 | 75,760 |
| May 22, 2024 | 590.00 | 598.00 | 582.00 | 589.00 | 588.97 | 114,451 |
| May 21, 2024 | 578.00 | 595.00 | 578.00 | 595.00 | 594.97 | 90,430 |
| May 20, 2024 | 585.00 | 592.00 | 578.00 | 592.00 | 591.97 | 92,630 |
| May 17, 2024 | 585.00 | 585.00 | 576.00 | 578.00 | 577.97 | 71,439 |
| May 16, 2024 | 580.00 | 582.00 | 567.00 | 582.00 | 581.97 | 94,421 |
| May 15, 2024 | 581.00 | 582.00 | 570.00 | 575.00 | 574.97 | 85,148 |
| May 14, 2024 | 578.00 | 580.00 | 565.01 | 572.00 | 571.97 | 48,048 |
| May 13, 2024 | 590.00 | 598.00 | 570.01 | 571.00 | 570.97 | 97,062 |
| May 10, 2024 | 590.00 | 590.00 | 578.00 | 585.00 | 584.97 | 66,733 |
| May 9, 2024 | 12.40 Dividend | |||||
| May 9, 2024 | 589.00 | 590.00 | 577.00 | 580.00 | 579.97 | 57,476 |
| May 8, 2024 | 582.00 | 590.32 | 577.00 | 590.00 | 589.85 | 102,216 |
| May 7, 2024 | 578.00 | 580.00 | 569.00 | 578.00 | 577.85 | 335,781 |
| May 3, 2024 | 573.00 | 578.00 | 569.33 | 575.00 | 574.85 | 74,065 |
| May 2, 2024 | 570.00 | 574.00 | 561.00 | 575.00 | 574.85 | 211,084 |
| May 1, 2024 | 568.00 | 573.00 | 561.00 | 565.00 | 564.85 | 56,969 |
| Apr 30, 2024 | 580.00 | 580.00 | 562.00 | 571.00 | 570.85 | 73,184 |
| Apr 29, 2024 | 562.00 | 578.00 | 559.00 | 572.00 | 571.85 | 88,628 |
| Apr 26, 2024 | 563.00 | 572.00 | 558.00 | 566.00 | 565.85 | 75,471 |
| Apr 25, 2024 | 555.00 | 564.00 | 546.00 | 564.00 | 563.85 | 108,987 |
| Apr 24, 2024 | 558.00 | 560.00 | 555.00 | 558.00 | 557.85 | 53,558 |
| Apr 23, 2024 | 552.00 | 558.00 | 546.00 | 558.00 | 557.85 | 48,162 |
| Apr 22, 2024 | 553.00 | 558.00 | 545.00 | 555.00 | 554.86 | 55,936 |
| Apr 19, 2024 | 546.00 | 558.00 | 543.00 | 549.00 | 548.86 | 34,686 |
| Apr 18, 2024 | 553.00 | 553.00 | 544.00 | 552.00 | 551.86 | 39,484 |
| Apr 17, 2024 | 554.00 | 555.00 | 549.00 | 550.00 | 549.86 | 51,527 |
| Apr 16, 2024 | 560.00 | 570.00 | 552.00 | 554.00 | 553.86 | 108,593 |
| Apr 15, 2024 | 565.00 | 569.00 | 561.00 | 566.00 | 565.85 | 96,576 |
| Apr 12, 2024 | 580.00 | 580.00 | 567.00 | 570.00 | 569.85 | 81,592 |
| Apr 11, 2024 | 573.00 | 580.00 | 571.00 | 571.00 | 570.85 | 49,689 |
| Apr 10, 2024 | 572.00 | 580.00 | 572.00 | 579.00 | 578.85 | 112,553 |
| Apr 9, 2024 | 572.00 | 582.00 | 572.00 | 574.00 | 573.85 | 144,255 |
| Apr 8, 2024 | 586.00 | 589.00 | 578.00 | 578.00 | 577.85 | 67,272 |
| Apr 5, 2024 | 574.00 | 585.00 | 574.00 | 585.00 | 584.85 | 126,113 |
| Apr 4, 2024 | 578.00 | 590.00 | 573.28 | 584.00 | 583.85 | 222,589 |
| Apr 3, 2024 | 587.00 | 590.00 | 578.00 | 585.00 | 584.85 | 148,523 |
| Apr 2, 2024 | 589.00 | 591.75 | 583.00 | 587.00 | 586.85 | 141,891 |
| Mar 28, 2024 | 582.00 | 587.00 | 573.00 | 582.00 | 581.85 | 268,221 |
| Mar 27, 2024 | 562.00 | 581.00 | 552.00 | 580.00 | 579.85 | 196,354 |
| Mar 26, 2024 | 515.00 | 562.00 | 515.00 | 562.00 | 561.85 | 394,205 |
| Mar 25, 2024 | 520.00 | 525.00 | 513.00 | 514.00 | 513.87 | 150,146 |
| Mar 22, 2024 | 527.00 | 532.00 | 520.00 | 520.00 | 519.86 | 144,083 |
| Mar 21, 2024 | 524.00 | 532.00 | 520.00 | 523.00 | 522.86 | 96,294 |
| Mar 20, 2024 | 523.00 | 528.00 | 521.50 | 523.00 | 522.86 | 54,141 |
| Mar 19, 2024 | 520.00 | 528.00 | 520.00 | 523.00 | 522.86 | 65,810 |
| Mar 18, 2024 | 530.00 | 533.00 | 522.00 | 523.00 | 522.86 | 21,972 |
| Mar 15, 2024 | 540.00 | 545.00 | 520.00 | 520.00 | 519.86 | 455,659 |
| Mar 14, 2024 | 527.00 | 539.00 | 523.02 | 539.00 | 538.86 | 114,907 |
| Mar 13, 2024 | 529.00 | 529.00 | 520.00 | 527.00 | 526.86 | 135,262 |
| Mar 12, 2024 | 529.00 | 529.00 | 522.00 | 525.00 | 524.86 | 72,419 |
| Mar 11, 2024 | 525.00 | 526.00 | 519.00 | 526.00 | 525.86 | 75,404 |
| Mar 8, 2024 | 525.00 | 525.00 | 517.00 | 522.00 | 521.86 | 192,287 |
| Mar 7, 2024 | 529.00 | 529.00 | 516.00 | 518.00 | 517.87 | 219,441 |
| Mar 6, 2024 | 524.00 | 524.00 | 518.00 | 519.00 | 518.87 | 26,726 |
| Mar 5, 2024 | 525.00 | 528.00 | 515.00 | 522.00 | 521.86 | 96,762 |
| Mar 4, 2024 | 527.00 | 528.00 | 517.00 | 523.00 | 522.86 | 79,262 |
Related Tickers
AKO-A Embotelladora Andina S.A.
15.37
+1.18%
0506.HK CHINA FOODS
2.730
0.00%
CCH.L Coca-Cola HBC AG
3,350.00
-0.30%
FEVR.L Fevertree Drinks PLC
708.50
+5.51%
COCO The Vita Coco Company, Inc.
32.78
+1.05%
MNST Monster Beverage Corporation
55.17
+0.95%
KO The Coca-Cola Company
72.32
+1.56%
CELH Celsius Holdings, Inc.
25.65
-0.16%
PEP PepsiCo, Inc.
155.99
+1.64%