590.00
-5.00
(-0.84%)
As of 2:29:45 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 17, 2025 | 601.60 | 605.00 | 570.00 | 590.00 | 590.00 | 3,775 |
| Apr 16, 2025 | 605.00 | 605.00 | 577.53 | 595.00 | 595.00 | 2,541 |
| Apr 15, 2025 | 595.00 | 605.00 | 575.00 | 595.00 | 595.00 | 5,818 |
| Apr 14, 2025 | 590.00 | 596.99 | 573.00 | 590.00 | 590.00 | 24,459 |
| Apr 11, 2025 | 575.00 | 615.00 | 565.00 | 585.00 | 585.00 | 12,248 |
| Apr 10, 2025 | 600.60 | 615.00 | 583.00 | 590.00 | 590.00 | 6,478 |
| Apr 9, 2025 | 580.00 | 610.00 | 575.00 | 585.00 | 585.00 | 7,295 |
| Apr 8, 2025 | 615.00 | 615.00 | 573.32 | 585.00 | 585.00 | 17,682 |
| Apr 7, 2025 | 615.00 | 630.00 | 568.03 | 595.00 | 595.00 | 18,214 |
| Apr 4, 2025 | 645.00 | 645.00 | 620.53 | 632.50 | 632.50 | 6,532 |
| Apr 3, 2025 | 645.00 | 660.00 | 645.00 | 647.50 | 647.50 | 3,118 |
| Apr 2, 2025 | 655.00 | 660.00 | 638.14 | 652.50 | 652.50 | 4,317 |
| Apr 1, 2025 | 630.00 | 670.00 | 630.00 | 652.50 | 652.50 | 1,225 |
| Mar 31, 2025 | 642.20 | 672.60 | 641.34 | 652.50 | 652.50 | 1,682 |
| Mar 28, 2025 | 670.00 | 675.00 | 640.80 | 655.00 | 655.00 | 1,971 |
| Mar 27, 2025 | 655.00 | 670.00 | 643.40 | 652.50 | 652.50 | 2,783 |
| Mar 26, 2025 | 630.00 | 670.00 | 630.00 | 652.50 | 652.50 | 140 |
| Mar 25, 2025 | 675.00 | 675.00 | 641.00 | 647.50 | 647.50 | 731 |
| Mar 24, 2025 | 675.00 | 675.00 | 643.80 | 662.50 | 662.50 | 2,910 |
| Mar 21, 2025 | 645.08 | 674.20 | 643.80 | 655.00 | 655.00 | 2,961 |
| Mar 20, 2025 | 670.00 | 685.00 | 635.00 | 657.50 | 657.50 | 3,584 |
| Mar 19, 2025 | 680.00 | 680.00 | 650.60 | 662.50 | 662.50 | 1,729 |
| Mar 18, 2025 | 680.00 | 680.00 | 645.00 | 662.50 | 662.50 | 5,795 |
| Mar 17, 2025 | 685.00 | 685.00 | 679.96 | 665.00 | 665.00 | 3,646 |
| Mar 14, 2025 | 667.00 | 685.00 | 645.00 | 665.00 | 665.00 | 10,285 |
| Mar 13, 2025 | 685.00 | 685.00 | 662.75 | 672.50 | 672.50 | 1,387 |
| Mar 12, 2025 | 655.00 | 663.91 | 646.10 | 672.50 | 672.50 | 7,358 |
| Mar 11, 2025 | 660.00 | 680.00 | 660.00 | 662.50 | 662.50 | 251 |
| Mar 10, 2025 | 680.00 | 699.96 | 658.92 | 680.00 | 680.00 | 6,060 |
| Mar 7, 2025 | 675.00 | 700.00 | 668.80 | 680.00 | 680.00 | 2,676 |
| Mar 6, 2025 | 680.00 | 710.00 | 670.00 | 682.50 | 682.50 | 16,662 |
| Mar 5, 2025 | 700.00 | 713.35 | 697.35 | 702.50 | 702.50 | 3,273 |
| Mar 4, 2025 | 715.00 | 725.00 | 700.00 | 700.00 | 700.00 | 4,425 |
| Mar 3, 2025 | 720.00 | 731.86 | 714.00 | 725.00 | 725.00 | 11,901 |
| Feb 28, 2025 | 695.00 | 720.00 | 695.00 | 710.00 | 710.00 | 14,336 |
| Feb 27, 2025 | 695.00 | 720.00 | 684.99 | 707.50 | 707.50 | 12,710 |
| Feb 26, 2025 | 720.00 | 724.60 | 690.49 | 705.00 | 705.00 | 1,939 |
| Feb 25, 2025 | 699.16 | 724.78 | 699.16 | 715.00 | 715.00 | 4,894 |
| Feb 24, 2025 | 705.00 | 724.65 | 694.35 | 707.50 | 707.50 | 14,679 |
| Feb 21, 2025 | 714.92 | 735.00 | 686.70 | 710.00 | 710.00 | 8,163 |
| Feb 20, 2025 | 675.00 | 685.00 | 650.00 | 695.00 | 695.00 | 2,648 |
| Feb 19, 2025 | 670.00 | 675.00 | 655.88 | 662.50 | 662.50 | 9,124 |
| Feb 18, 2025 | 655.00 | 671.56 | 655.00 | 660.00 | 660.00 | 1,580 |
| Feb 17, 2025 | 665.00 | 669.45 | 657.80 | 667.50 | 667.50 | 6,897 |
| Feb 14, 2025 | 660.00 | 665.00 | 655.40 | 657.50 | 657.50 | 6,116 |
| Feb 13, 2025 | 660.00 | 660.00 | 640.00 | 657.50 | 657.50 | 7,675 |
| Feb 12, 2025 | 650.00 | 658.80 | 650.00 | 655.00 | 655.00 | 4,677 |
| Feb 11, 2025 | 650.00 | 660.00 | 636.50 | 642.50 | 642.50 | 9,138 |
| Feb 10, 2025 | 656.70 | 656.70 | 633.30 | 645.00 | 645.00 | 5,658 |
| Feb 7, 2025 | 660.00 | 660.00 | 651.10 | 655.00 | 655.00 | 2,877 |
| Feb 6, 2025 | 656.70 | 656.70 | 636.60 | 645.00 | 645.00 | 1,149 |
| Feb 5, 2025 | 659.65 | 659.65 | 633.00 | 645.00 | 645.00 | 1,206 |
| Feb 4, 2025 | 633.30 | 652.44 | 633.30 | 642.50 | 642.50 | 1,374 |
| Feb 3, 2025 | 665.00 | 665.00 | 633.30 | 645.00 | 645.00 | 3,139 |
| Jan 31, 2025 | 657.80 | 657.80 | 657.80 | 650.00 | 650.00 | 73 |
| Jan 30, 2025 | 650.40 | 650.40 | 640.00 | 650.00 | 650.00 | 1,762 |
| Jan 29, 2025 | 665.00 | 665.00 | 642.50 | 650.00 | 650.00 | 895 |
| Jan 28, 2025 | 650.40 | 650.40 | 642.20 | 650.00 | 650.00 | 1,008 |
| Jan 27, 2025 | 640.00 | 659.85 | 640.00 | 652.50 | 652.50 | 2,924 |
| Jan 24, 2025 | 650.00 | 650.00 | 641.35 | 642.50 | 642.50 | 7,340 |
| Jan 23, 2025 | 639.05 | 649.85 | 639.05 | 645.00 | 645.00 | 7,203 |
| Jan 22, 2025 | 640.40 | 649.80 | 640.40 | 640.00 | 640.00 | 1,729 |
| Jan 21, 2025 | 645.00 | 645.00 | 641.70 | 640.00 | 640.00 | 1,993 |
| Jan 20, 2025 | 626.88 | 626.88 | 626.88 | 632.50 | 632.50 | 160 |
| Jan 17, 2025 | 625.00 | 640.00 | 615.00 | 640.00 | 640.00 | 9,221 |
| Jan 16, 2025 | 640.00 | 640.00 | 620.00 | 627.50 | 627.50 | 28,445 |
| Jan 15, 2025 | 618.92 | 635.50 | 618.92 | 632.50 | 632.50 | 29,479 |
| Jan 14, 2025 | 636.70 | 636.70 | 618.60 | 625.00 | 625.00 | 1,127 |
| Jan 13, 2025 | 632.25 | 632.25 | 623.50 | 627.50 | 627.50 | 22 |
| Jan 10, 2025 | 620.00 | 626.00 | 618.60 | 620.00 | 620.00 | 1,037 |
| Jan 9, 2025 | 610.00 | 633.00 | 610.00 | 627.50 | 627.50 | 1,293 |
| Jan 8, 2025 | 627.50 | 633.00 | 627.50 | 622.50 | 622.50 | 612 |
| Jan 7, 2025 | 635.00 | 635.00 | 617.25 | 622.50 | 622.50 | 1,643 |
| Jan 6, 2025 | 627.50 | 633.00 | 613.92 | 622.50 | 622.50 | 1,812 |
| Jan 3, 2025 | 625.00 | 625.00 | 624.00 | 622.50 | 622.50 | 903 |
| Jan 2, 2025 | 620.00 | 630.00 | 620.00 | 627.50 | 627.50 | 2,911 |
| Dec 31, 2024 | 620.00 | 620.00 | 620.00 | 615.00 | 615.00 | 270 |
| Dec 30, 2024 | 620.00 | 628.00 | 614.00 | 617.50 | 617.50 | 4,373 |
| Dec 27, 2024 | 623.00 | 623.00 | 605.00 | 622.50 | 622.50 | 2,224 |
| Dec 24, 2024 | 625.00 | 625.00 | 605.00 | 612.50 | 612.50 | 156 |
| Dec 23, 2024 | 624.00 | 624.00 | 624.00 | 615.00 | 615.00 | 956 |
| Dec 20, 2024 | 603.14 | 603.14 | 603.14 | 610.00 | 610.00 | 161 |
| Dec 19, 2024 | 12.50 Dividend | |||||
| Dec 19, 2024 | 620.00 | 623.50 | 608.30 | 612.50 | 612.50 | 646 |
| Dec 18, 2024 | 630.00 | 635.00 | 620.00 | 620.00 | 619.88 | 6,592 |
| Dec 17, 2024 | 620.00 | 635.00 | 620.00 | 627.50 | 627.37 | 1,513 |
| Dec 16, 2024 | 632.65 | 635.00 | 622.35 | 627.50 | 627.37 | 2,544 |
| Dec 13, 2024 | 621.65 | 630.20 | 621.65 | 627.50 | 627.37 | 11,357 |
| Dec 12, 2024 | 630.20 | 630.20 | 621.65 | 627.50 | 627.37 | 1,301 |
| Dec 11, 2024 | 630.20 | 630.20 | 621.65 | 627.50 | 627.37 | 1,214 |
| Dec 10, 2024 | 630.35 | 635.00 | 623.30 | 627.50 | 627.37 | 2,415 |
| Dec 9, 2024 | 628.10 | 630.35 | 621.20 | 627.50 | 627.37 | 1,107 |
| Dec 6, 2024 | 630.50 | 635.00 | 621.65 | 627.50 | 627.37 | 525 |
| Dec 5, 2024 | 635.00 | 635.00 | 620.00 | 627.50 | 627.37 | 1,802 |
| Dec 4, 2024 | 627.50 | 632.60 | 620.90 | 627.50 | 627.37 | 59,974 |
| Dec 3, 2024 | 620.00 | 635.00 | 620.00 | 627.50 | 627.37 | 1,041 |
| Dec 2, 2024 | 625.00 | 632.95 | 620.00 | 620.00 | 619.88 | 9,301 |
| Nov 29, 2024 | 635.00 | 635.00 | 620.02 | 627.50 | 627.37 | 2,072 |
| Nov 28, 2024 | 620.00 | 628.10 | 620.00 | 625.00 | 624.87 | 305 |
| Nov 27, 2024 | 620.00 | 621.56 | 620.00 | 625.00 | 624.87 | 585 |
| Nov 26, 2024 | 610.00 | 635.00 | 610.00 | 627.50 | 627.37 | 671 |
| Nov 25, 2024 | 629.00 | 632.25 | 629.00 | 622.50 | 622.37 | 4,710 |
| Nov 22, 2024 | 623.50 | 629.00 | 623.50 | 622.50 | 622.37 | 2,592 |
| Nov 21, 2024 | 629.00 | 630.00 | 605.00 | 620.00 | 619.88 | 319 |
| Nov 20, 2024 | 630.00 | 630.00 | 613.14 | 620.00 | 619.88 | 1,482 |
| Nov 19, 2024 | 621.20 | 624.75 | 617.50 | 617.50 | 617.38 | 2,334 |
| Nov 18, 2024 | 630.00 | 630.00 | 612.80 | 617.50 | 617.38 | 17,179 |
| Nov 15, 2024 | 603.50 | 613.00 | 603.50 | 602.50 | 602.38 | 3,755 |
| Nov 14, 2024 | 595.00 | 612.80 | 595.00 | 605.00 | 604.88 | 2,122 |
| Nov 13, 2024 | 612.60 | 612.80 | 605.00 | 605.00 | 604.88 | 5,526 |
| Nov 12, 2024 | 610.00 | 615.00 | 598.50 | 605.00 | 604.88 | 2,561 |
| Nov 11, 2024 | 590.00 | 610.00 | 590.00 | 597.50 | 597.38 | 3,238 |
| Nov 8, 2024 | 595.00 | 610.00 | 582.00 | 597.50 | 597.38 | 9,967 |
| Nov 7, 2024 | 590.00 | 598.50 | 590.00 | 597.50 | 597.38 | 119 |
| Nov 6, 2024 | 580.00 | 603.97 | 580.00 | 602.50 | 602.38 | 14,843 |
| Nov 5, 2024 | 580.03 | 583.84 | 580.03 | 587.50 | 587.38 | 3,815 |
| Nov 4, 2024 | 571.60 | 581.20 | 571.60 | 580.00 | 579.88 | 1,021 |
| Nov 1, 2024 | 572.56 | 572.56 | 572.56 | 580.00 | 579.88 | 308 |
| Oct 31, 2024 | 580.00 | 580.00 | 580.00 | 580.00 | 579.88 | - |
| Oct 30, 2024 | 585.00 | 595.00 | 565.00 | 580.00 | 579.88 | 4,625 |
| Oct 29, 2024 | 555.00 | 575.00 | 555.00 | 572.50 | 572.38 | 240 |
| Oct 28, 2024 | 575.00 | 585.00 | 550.00 | 572.50 | 572.38 | 3,497 |
| Oct 25, 2024 | 565.00 | 571.99 | 552.72 | 557.50 | 557.39 | 8,236 |
| Oct 24, 2024 | 552.65 | 561.10 | 552.65 | 552.67 | 552.56 | 8,861 |
| Oct 23, 2024 | 559.75 | 559.75 | 559.72 | 552.50 | 552.39 | 1,890 |
| Oct 22, 2024 | 560.00 | 563.70 | 552.65 | 562.50 | 562.39 | 5,757 |
| Oct 21, 2024 | 550.80 | 565.00 | 550.00 | 560.00 | 559.89 | 7,034 |
| Oct 18, 2024 | 559.98 | 559.98 | 552.65 | 550.00 | 549.89 | 9,173 |
| Oct 17, 2024 | 550.00 | 550.00 | 550.00 | 550.00 | 549.89 | - |
| Oct 16, 2024 | 563.70 | 563.70 | 552.60 | 555.00 | 554.89 | 1,710 |
| Oct 15, 2024 | 552.60 | 552.60 | 552.60 | 555.00 | 554.89 | 1,661 |
| Oct 14, 2024 | 552.60 | 563.70 | 535.00 | 555.00 | 554.89 | 8,101 |
| Oct 11, 2024 | 570.00 | 570.00 | 552.60 | 555.00 | 554.89 | 1,101 |
| Oct 10, 2024 | 563.70 | 563.70 | 552.60 | 555.00 | 554.89 | 306 |
| Oct 9, 2024 | 570.00 | 570.00 | 552.60 | 555.00 | 554.89 | 5,273 |
| Oct 8, 2024 | 575.00 | 590.00 | 555.00 | 562.50 | 562.39 | 706 |
| Oct 7, 2024 | 552.60 | 563.70 | 552.60 | 562.50 | 562.39 | 4,563 |
| Oct 4, 2024 | 570.00 | 570.00 | 552.60 | 552.50 | 552.39 | 538 |
| Oct 3, 2024 | 550.00 | 552.60 | 550.00 | 562.50 | 562.39 | 3,352 |
| Oct 2, 2024 | 562.65 | 562.65 | 552.60 | 552.50 | 552.39 | 6,137 |
| Oct 1, 2024 | 540.00 | 567.65 | 540.00 | 552.50 | 552.39 | 2,646 |
| Sep 30, 2024 | 555.00 | 560.00 | 552.55 | 555.00 | 554.89 | 10,445 |
| Sep 27, 2024 | 555.00 | 555.02 | 555.00 | 565.00 | 564.89 | 2,938 |
| Sep 26, 2024 | 555.00 | 555.02 | 552.60 | 560.00 | 559.89 | 11,023 |
| Sep 25, 2024 | 557.50 | 557.50 | 557.50 | 557.50 | 557.39 | - |
| Sep 24, 2024 | 552.60 | 553.15 | 552.60 | 557.50 | 557.39 | 2,424 |
| Sep 23, 2024 | 552.60 | 552.60 | 552.60 | 567.50 | 567.39 | 586 |
| Sep 20, 2024 | 575.00 | 575.00 | 552.60 | 557.50 | 557.39 | 6,727 |
| Sep 19, 2024 | 552.60 | 565.00 | 552.60 | 557.50 | 557.39 | 5,375 |
| Sep 18, 2024 | 552.00 | 565.00 | 552.00 | 567.50 | 567.39 | 518 |
| Sep 17, 2024 | 575.00 | 575.00 | 540.00 | 557.50 | 557.39 | 27 |
| Sep 16, 2024 | 548.20 | 555.00 | 540.00 | 557.50 | 557.39 | 6,794 |
| Sep 13, 2024 | 550.00 | 550.00 | 550.00 | 557.50 | 557.39 | 555 |
| Sep 12, 2024 | 566.00 | 566.00 | 548.20 | 560.00 | 559.89 | 35 |
| Sep 11, 2024 | 566.00 | 566.00 | 548.20 | 560.00 | 559.89 | 2,613 |
| Sep 10, 2024 | 566.00 | 566.00 | 548.20 | 560.00 | 559.89 | 741 |
| Sep 9, 2024 | 550.00 | 555.00 | 540.00 | 565.00 | 564.89 | 36,974 |
| Sep 6, 2024 | 570.00 | 574.00 | 555.00 | 560.00 | 559.89 | 18,804 |
| Sep 5, 2024 | 567.60 | 585.00 | 567.60 | 572.50 | 572.38 | 795 |
| Sep 4, 2024 | 550.00 | 570.30 | 550.00 | 572.50 | 572.38 | 353 |
| Sep 3, 2024 | 575.00 | 582.50 | 575.00 | 575.00 | 574.88 | 1,825 |
| Sep 2, 2024 | 578.50 | 590.00 | 568.50 | 582.50 | 582.38 | 3,294 |
| Aug 30, 2024 | 565.00 | 565.00 | 565.00 | 577.50 | 577.38 | 1,447 |
| Aug 29, 2024 | 565.00 | 580.00 | 562.00 | 565.00 | 564.89 | 1,807 |
| Aug 28, 2024 | 571.00 | 580.00 | 562.00 | 570.00 | 569.89 | 1,812 |
| Aug 27, 2024 | 560.00 | 585.00 | 560.00 | 575.00 | 574.88 | 5,829 |
| Aug 23, 2024 | 590.00 | 590.00 | 562.00 | 572.50 | 572.38 | 611 |
| Aug 22, 2024 | 560.00 | 595.00 | 560.00 | 572.50 | 572.38 | 5,455 |
| Aug 21, 2024 | 562.00 | 579.50 | 562.00 | 572.50 | 572.38 | 1,343 |
| Aug 20, 2024 | 565.00 | 588.68 | 565.00 | 580.00 | 579.88 | 7,904 |
| Aug 19, 2024 | 565.00 | 588.70 | 565.00 | 580.00 | 579.88 | 668 |
| Aug 16, 2024 | 595.00 | 595.00 | 588.70 | 580.00 | 579.88 | 2,801 |
| Aug 15, 2024 | 571.60 | 571.60 | 571.60 | 580.00 | 579.88 | 1 |
| Aug 14, 2024 | 591.60 | 591.60 | 562.00 | 580.00 | 579.88 | 2,527 |
| Aug 13, 2024 | 565.00 | 587.65 | 562.00 | 577.50 | 577.38 | 6,778 |
| Aug 12, 2024 | 587.65 | 587.65 | 587.65 | 577.50 | 577.38 | 523 |
| Aug 9, 2024 | 565.00 | 594.97 | 565.00 | 572.50 | 572.38 | 7,111 |
| Aug 8, 2024 | 570.00 | 572.00 | 570.00 | 582.50 | 582.38 | 1,720 |
| Aug 7, 2024 | 591.08 | 591.08 | 572.00 | 582.50 | 582.38 | 2,682 |
| Aug 6, 2024 | 589.75 | 595.00 | 572.40 | 582.50 | 582.38 | 91 |
| Aug 5, 2024 | 580.00 | 595.00 | 570.00 | 582.50 | 582.38 | 23,820 |
| Aug 2, 2024 | 580.00 | 590.00 | 580.00 | 585.00 | 584.88 | 3,688 |
| Aug 1, 2024 | 581.70 | 586.30 | 581.70 | 592.50 | 592.38 | 298 |
| Jul 31, 2024 | 600.00 | 600.00 | 580.00 | 590.00 | 589.88 | 3,222 |
| Jul 30, 2024 | 590.00 | 590.00 | 589.97 | 587.50 | 587.38 | 1,760 |
| Jul 29, 2024 | 590.00 | 590.00 | 577.80 | 582.50 | 582.38 | 1,186 |
| Jul 26, 2024 | 580.00 | 588.90 | 580.00 | 585.00 | 584.88 | 635 |
| Jul 25, 2024 | 572.20 | 572.20 | 570.02 | 582.50 | 582.38 | 3,702 |
| Jul 24, 2024 | 585.00 | 585.00 | 574.62 | 580.00 | 579.88 | 2,459 |
| Jul 23, 2024 | 595.00 | 598.60 | 585.75 | 592.50 | 592.38 | 5,038 |
| Jul 22, 2024 | 585.00 | 594.08 | 585.00 | 590.00 | 589.88 | 7,586 |
| Jul 19, 2024 | 575.00 | 583.15 | 575.00 | 580.00 | 579.88 | 1,846 |
| Jul 18, 2024 | 579.08 | 579.08 | 579.08 | 577.50 | 577.38 | 24 |
| Jul 17, 2024 | 565.00 | 570.38 | 565.00 | 572.50 | 572.38 | 313 |
| Jul 16, 2024 | 562.00 | 570.00 | 562.00 | 567.50 | 567.39 | 5,311 |
| Jul 15, 2024 | 562.00 | 562.00 | 562.00 | 562.50 | 562.39 | 2,312 |
| Jul 12, 2024 | 562.50 | 573.00 | 562.00 | 560.00 | 559.89 | 3,555 |
| Jul 11, 2024 | 570.00 | 570.00 | 570.00 | 570.00 | 569.89 | - |
| Jul 10, 2024 | 575.00 | 575.00 | 560.50 | 570.00 | 569.89 | 1,538 |
| Jul 9, 2024 | 558.10 | 570.50 | 558.10 | 562.50 | 562.39 | 998 |
| Jul 8, 2024 | 575.50 | 575.50 | 558.10 | 565.00 | 564.89 | 626 |
| Jul 5, 2024 | 558.00 | 558.10 | 558.00 | 562.50 | 562.39 | 1,029 |
| Jul 4, 2024 | 558.00 | 558.00 | 558.00 | 562.50 | 562.39 | 984 |
| Jul 3, 2024 | 572.17 | 572.20 | 572.17 | 562.50 | 562.39 | 2,775 |
| Jul 2, 2024 | 577.20 | 577.20 | 557.75 | 562.50 | 562.39 | 4,708 |
| Jul 1, 2024 | 570.00 | 575.00 | 557.80 | 562.50 | 562.39 | 3,057 |
| Jun 28, 2024 | 557.75 | 577.20 | 557.75 | 567.50 | 567.39 | 1,428 |
| Jun 27, 2024 | 556.25 | 556.25 | 556.25 | 570.00 | 569.89 | 399 |
| Jun 26, 2024 | 570.00 | 570.00 | 570.00 | 570.00 | 569.89 | - |
| Jun 25, 2024 | 557.75 | 577.17 | 557.75 | 567.50 | 567.39 | 2,133 |
| Jun 24, 2024 | 560.00 | 577.20 | 560.00 | 567.50 | 567.39 | 343 |
| Jun 21, 2024 | 555.00 | 557.00 | 555.00 | 567.50 | 567.39 | 2 |
| Jun 20, 2024 | 6.00 Dividend | |||||
| Jun 20, 2024 | 580.00 | 580.00 | 577.20 | 567.50 | 567.39 | 76 |
| Jun 19, 2024 | 577.20 | 577.20 | 562.00 | 567.50 | 567.33 | 253 |
| Jun 18, 2024 | 560.00 | 572.76 | 550.00 | 565.00 | 564.83 | 5,949 |
| Jun 17, 2024 | 562.60 | 576.97 | 560.00 | 570.00 | 569.82 | 825 |
| Jun 14, 2024 | 562.60 | 577.00 | 562.60 | 565.00 | 564.83 | 3,695 |
| Jun 13, 2024 | 565.00 | 571.97 | 560.00 | 572.50 | 572.32 | 3,903 |
| Jun 12, 2024 | 560.00 | 572.00 | 545.00 | 560.00 | 559.83 | 2,527 |
| Jun 11, 2024 | 560.00 | 560.00 | 545.00 | 562.50 | 562.33 | 4,320 |
| Jun 10, 2024 | 580.00 | 580.00 | 560.00 | 557.50 | 557.33 | 10,484 |
| Jun 7, 2024 | 560.00 | 560.00 | 560.00 | 560.00 | 559.83 | 5,407 |
| Jun 6, 2024 | 572.00 | 572.00 | 560.00 | 560.00 | 559.83 | 3,026 |
| Jun 5, 2024 | 560.00 | 576.50 | 560.00 | 562.50 | 562.33 | 1,101 |
| Jun 4, 2024 | 546.50 | 560.00 | 545.00 | 560.00 | 559.83 | 682 |
| Jun 3, 2024 | 555.00 | 555.03 | 550.00 | 560.00 | 559.83 | 5,684 |
| May 31, 2024 | 550.00 | 557.60 | 550.00 | 560.00 | 559.83 | 1,169 |
| May 30, 2024 | 574.30 | 574.30 | 540.00 | 557.50 | 557.33 | 5,311 |
| May 29, 2024 | 570.00 | 570.00 | 546.30 | 570.00 | 569.82 | 4,192 |
| May 28, 2024 | 567.50 | 567.50 | 555.50 | 565.00 | 564.83 | 509 |
| May 24, 2024 | 565.00 | 565.00 | 548.75 | 557.50 | 557.33 | 4,271 |
| May 23, 2024 | 546.30 | 546.30 | 546.30 | 555.00 | 554.83 | 122 |
| May 22, 2024 | 580.00 | 580.00 | 544.97 | 562.50 | 562.33 | 3,786 |
| May 21, 2024 | 570.00 | 571.22 | 553.50 | 557.50 | 557.33 | 305 |
| May 20, 2024 | 566.40 | 570.00 | 543.00 | 565.00 | 564.83 | 2,091 |
| May 17, 2024 | 550.00 | 551.50 | 550.00 | 562.50 | 562.33 | 759 |
| May 16, 2024 | 550.00 | 550.00 | 548.01 | 557.50 | 557.33 | 18,132 |
| May 15, 2024 | 550.00 | 564.68 | 546.80 | 557.50 | 557.33 | 5,898 |
| May 14, 2024 | 564.50 | 564.50 | 546.75 | 560.00 | 559.83 | 746 |
| May 13, 2024 | 546.10 | 546.10 | 546.10 | 552.50 | 552.33 | 215 |
| May 10, 2024 | 550.50 | 556.00 | 543.10 | 552.50 | 552.33 | 4,167 |
| May 9, 2024 | 560.00 | 560.00 | 548.50 | 560.00 | 559.83 | 2,516 |
| May 8, 2024 | 540.00 | 560.00 | 540.00 | 552.50 | 552.33 | 1,923 |
| May 7, 2024 | 550.00 | 550.00 | 541.50 | 547.50 | 547.33 | 3,788 |
| May 3, 2024 | 540.00 | 554.70 | 540.00 | 545.00 | 544.83 | 1,436 |
| May 2, 2024 | 540.00 | 547.00 | 540.00 | 545.00 | 544.83 | 1,252 |
| May 1, 2024 | 546.00 | 546.00 | 546.00 | 547.50 | 547.33 | 92 |
| Apr 30, 2024 | 537.00 | 550.00 | 537.00 | 547.50 | 547.33 | 3,538 |
| Apr 29, 2024 | 540.00 | 550.00 | 532.50 | 537.50 | 537.33 | 4,890 |
| Apr 26, 2024 | 530.00 | 545.00 | 530.00 | 537.50 | 537.33 | 7,802 |
| Apr 25, 2024 | 531.50 | 531.50 | 531.50 | 537.50 | 537.33 | 644 |
| Apr 24, 2024 | 540.00 | 545.00 | 531.00 | 535.00 | 534.84 | 619 |
| Apr 23, 2024 | 545.00 | 545.00 | 530.00 | 537.50 | 537.33 | 5,884 |
| Apr 22, 2024 | 523.00 | 523.00 | 523.00 | 535.00 | 534.84 | 229 |
| Apr 19, 2024 | 525.00 | 525.00 | 520.00 | 532.50 | 532.34 | 5,726 |
| Apr 18, 2024 | 524.50 | 524.50 | 518.90 | 525.00 | 524.84 | 281 |
| Apr 17, 2024 | 544.40 | 544.40 | 515.65 | 517.50 | 517.34 | 4,528 |
Related Tickers
FTF.L Foresight Enterprise VCT Ord
50.40
0.00%
MFC.BK MFC Asset Management Public Company Limited
26.25
+5.00%
2T7.SG Tatton Asset Management plc
6.35
-2.31%
GOT.L Global Opportunities Trust Ord
290.50
-1.19%
T1I.MU Tamburi Investment Partners SpA
7.27
0.00%
NAVF.L Nippon Active Value Ord
189.23
-1.18%
RFLTC.MI RedFish LongTerm Capital S.p.A.
1.1800
0.00%
0G9J.IL Tamburi Investment Partners S.p.A.
7.29
-1.22%
EMVC.L EMV Capital plc
43.90
+2.09%
FIPP.L Frontier IP Group Plc
24.70
+7.39%