79.80
+6.20
+(8.42%)
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 | 76.00 | 79.80 | 72.60 | 79.80 | 79.80 | 480,790 |
| Apr 16, 2025 | 67.80 | 74.90 | 67.00 | 73.60 | 73.60 | 233,491 |
| Apr 15, 2025 | 70.00 | 71.58 | 67.55 | 69.00 | 69.00 | 153,878 |
| Apr 14, 2025 | 70.00 | 71.40 | 65.00 | 70.00 | 70.00 | 265,035 |
| Apr 11, 2025 | 64.60 | 70.00 | 64.60 | 70.00 | 70.00 | 101,258 |
| Apr 10, 2025 | 69.40 | 69.80 | 65.00 | 67.00 | 67.00 | 566,522 |
| Apr 9, 2025 | 66.00 | 66.80 | 63.86 | 65.00 | 65.00 | 208,905 |
| Apr 8, 2025 | 72.00 | 72.00 | 67.00 | 67.00 | 67.00 | 97,651 |
| Apr 7, 2025 | 60.00 | 75.00 | 60.00 | 71.00 | 71.00 | 698,907 |
| Apr 4, 2025 | 68.20 | 69.80 | 58.00 | 64.60 | 64.60 | 545,785 |
| Apr 3, 2025 | 71.20 | 71.20 | 68.07 | 69.00 | 69.00 | 397,369 |
| Apr 2, 2025 | 75.80 | 76.00 | 68.20 | 71.80 | 71.80 | 683,002 |
| Apr 1, 2025 | 73.00 | 79.77 | 65.60 | 74.60 | 74.60 | 1,944,830 |
| Mar 31, 2025 | 77.20 | 77.20 | 71.00 | 73.00 | 73.00 | 999,848 |
| Mar 28, 2025 | 76.60 | 77.00 | 73.60 | 74.80 | 74.80 | 315,998 |
| Mar 27, 2025 | 70.60 | 76.94 | 68.60 | 76.00 | 76.00 | 584,175 |
| Mar 26, 2025 | 69.00 | 70.00 | 67.20 | 68.80 | 68.80 | 1,477,274 |
| Mar 25, 2025 | 68.00 | 68.00 | 66.20 | 67.80 | 67.80 | 1,558,383 |
| Mar 24, 2025 | 68.80 | 70.00 | 65.75 | 67.20 | 67.20 | 2,403,532 |
| Mar 21, 2025 | 80.00 | 81.40 | 61.04 | 64.20 | 64.20 | 16,157,620 |
| Mar 20, 2025 | 82.00 | 82.20 | 79.20 | 80.00 | 80.00 | 5,297,061 |
| Mar 19, 2025 | 75.00 | 82.20 | 73.48 | 79.00 | 79.00 | 18,238,546 |
| Mar 18, 2025 | 104.00 | 104.50 | 70.27 | 75.80 | 75.80 | 8,626,435 |
| Mar 17, 2025 | 105.00 | 109.00 | 101.50 | 105.00 | 105.00 | 110,266 |
| Mar 14, 2025 | 100.00 | 108.50 | 100.00 | 104.00 | 104.00 | 20,465 |
| Mar 13, 2025 | 102.50 | 107.82 | 101.00 | 102.50 | 102.50 | 146,179 |
| Mar 12, 2025 | 104.50 | 109.50 | 101.00 | 104.50 | 104.50 | 148,453 |
| Mar 11, 2025 | 104.50 | 109.50 | 103.50 | 107.00 | 107.00 | 125,658 |
| Mar 10, 2025 | 105.00 | 106.50 | 103.50 | 105.00 | 105.00 | 33,387 |
| Mar 7, 2025 | 105.00 | 109.50 | 105.00 | 105.00 | 105.00 | 6,749 |
| Mar 6, 2025 | 105.00 | 109.50 | 105.00 | 107.50 | 107.50 | 250,983 |
| Mar 5, 2025 | 106.00 | 109.50 | 105.25 | 106.00 | 106.00 | 56,642 |
| Mar 4, 2025 | 105.00 | 109.50 | 104.00 | 108.00 | 108.00 | 193,593 |
| Mar 3, 2025 | 106.00 | 109.50 | 105.50 | 105.50 | 105.50 | 36,190 |
| Feb 28, 2025 | 108.50 | 113.76 | 104.50 | 104.50 | 104.50 | 153,929 |
| Feb 27, 2025 | 113.00 | 116.00 | 108.00 | 110.50 | 110.50 | 114,632 |
| Feb 26, 2025 | 112.00 | 116.50 | 111.50 | 111.50 | 111.50 | 23,641 |
| Feb 25, 2025 | 112.50 | 116.50 | 112.00 | 112.00 | 112.00 | 34,698 |
| Feb 24, 2025 | 112.00 | 116.50 | 111.00 | 114.00 | 114.00 | 37,315 |
| Feb 21, 2025 | 110.00 | 117.00 | 110.00 | 117.00 | 117.00 | 79,770 |
| Feb 20, 2025 | 112.00 | 113.50 | 108.63 | 109.00 | 109.00 | 402,707 |
| Feb 19, 2025 | 112.00 | 116.50 | 111.00 | 115.50 | 115.50 | 65,584 |
| Feb 18, 2025 | 114.50 | 119.50 | 110.00 | 110.00 | 110.00 | 115,502 |
| Feb 17, 2025 | 116.00 | 119.50 | 113.00 | 116.00 | 116.00 | 252,695 |
| Feb 14, 2025 | 115.00 | 118.00 | 115.00 | 118.00 | 118.00 | 17,799 |
| Feb 13, 2025 | 115.00 | 118.00 | 112.50 | 118.00 | 118.00 | 7,008 |
| Feb 12, 2025 | 116.50 | 119.50 | 113.00 | 117.00 | 117.00 | 121,311 |
| Feb 11, 2025 | 118.00 | 118.50 | 115.36 | 118.00 | 118.00 | 34,990 |
| Feb 10, 2025 | 114.00 | 120.00 | 114.00 | 120.00 | 120.00 | 49,253 |
| Feb 7, 2025 | 111.00 | 116.00 | 111.00 | 116.00 | 116.00 | 180,160 |
| Feb 6, 2025 | 110.50 | 115.50 | 110.50 | 112.00 | 112.00 | 111,701 |
| Feb 5, 2025 | 114.00 | 118.50 | 110.24 | 111.50 | 111.50 | 1,693,999 |
| Feb 4, 2025 | 114.00 | 118.50 | 113.50 | 115.00 | 115.00 | 99,885 |
| Feb 3, 2025 | 117.00 | 117.00 | 112.00 | 114.00 | 114.00 | 196,001 |
| Jan 31, 2025 | 118.00 | 123.50 | 116.00 | 118.00 | 118.00 | 659,509 |
| Jan 30, 2025 | 117.50 | 124.50 | 117.50 | 119.00 | 119.00 | 117,229 |
| Jan 29, 2025 | 123.00 | 123.50 | 117.50 | 118.00 | 118.00 | 195,218 |
| Jan 28, 2025 | 126.00 | 128.50 | 123.00 | 123.00 | 123.00 | 147,409 |
| Jan 27, 2025 | 130.00 | 130.00 | 124.66 | 126.50 | 126.50 | 241,041 |
| Jan 24, 2025 | 127.00 | 133.50 | 125.00 | 126.00 | 126.00 | 48,075 |
| Jan 23, 2025 | 129.00 | 131.50 | 126.50 | 126.50 | 126.50 | 22,029 |
| Jan 22, 2025 | 129.50 | 130.50 | 126.22 | 126.50 | 126.50 | 72,312 |
| Jan 21, 2025 | 131.00 | 134.50 | 129.00 | 130.00 | 130.00 | 82,106 |
| Jan 20, 2025 | 128.00 | 134.50 | 127.40 | 131.00 | 131.00 | 85,628 |
| Jan 17, 2025 | 128.00 | 128.00 | 126.00 | 128.00 | 128.00 | 224,935 |
| Jan 16, 2025 | 130.00 | 130.00 | 126.00 | 127.00 | 127.00 | 94,127 |
| Jan 15, 2025 | 130.00 | 130.00 | 128.00 | 128.00 | 128.00 | 82,010 |
| Jan 14, 2025 | 129.00 | 129.66 | 129.00 | 129.00 | 129.00 | 55,775 |
| Jan 13, 2025 | 130.00 | 130.00 | 129.00 | 129.00 | 129.00 | 105,486 |
| Jan 10, 2025 | 135.00 | 135.00 | 127.00 | 129.00 | 129.00 | 41,558 |
| Jan 9, 2025 | 132.00 | 134.50 | 127.00 | 128.00 | 128.00 | 86,308 |
| Jan 8, 2025 | 132.00 | 134.50 | 131.00 | 131.00 | 131.00 | 21,251 |
| Jan 7, 2025 | 136.50 | 137.96 | 128.50 | 128.50 | 128.50 | 192,323 |
| Jan 6, 2025 | 137.00 | 138.00 | 136.00 | 136.50 | 136.50 | 66,171 |
| Jan 3, 2025 | 137.00 | 138.00 | 133.50 | 136.00 | 136.00 | 29,984 |
| Jan 2, 2025 | 136.00 | 137.50 | 135.09 | 137.00 | 137.00 | 40,663 |
| Dec 31, 2024 | 138.00 | 138.00 | 133.50 | 138.00 | 138.00 | 4,386 |
| Dec 30, 2024 | 131.50 | 138.50 | 131.50 | 136.50 | 136.50 | 33,507 |
| Dec 27, 2024 | 136.00 | 139.50 | 130.50 | 131.00 | 131.00 | 75,500 |
| Dec 24, 2024 | 139.50 | 139.50 | 136.50 | 139.50 | 139.50 | 34,247 |
| Dec 23, 2024 | 139.00 | 140.50 | 136.50 | 137.50 | 137.50 | 56,178 |
| Dec 20, 2024 | 139.50 | 140.50 | 134.50 | 140.00 | 140.00 | 227,610 |
| Dec 19, 2024 | 137.50 | 139.30 | 132.50 | 137.50 | 137.50 | 107,158 |
| Dec 18, 2024 | 139.00 | 144.50 | 137.50 | 138.00 | 138.00 | 324,070 |
| Dec 17, 2024 | 140.00 | 143.50 | 139.00 | 140.00 | 140.00 | 29,385 |
| Dec 16, 2024 | 141.00 | 144.50 | 138.50 | 138.50 | 138.50 | 85,120 |
| Dec 13, 2024 | 141.00 | 144.50 | 138.50 | 139.00 | 139.00 | 153,169 |
| Dec 12, 2024 | 137.00 | 141.50 | 137.00 | 137.50 | 137.50 | 25,862 |
| Dec 11, 2024 | 139.00 | 144.50 | 136.50 | 136.50 | 136.50 | 91,713 |
| Dec 10, 2024 | 136.50 | 142.00 | 136.50 | 139.50 | 139.50 | 240,361 |
| Dec 9, 2024 | 133.00 | 138.00 | 133.00 | 136.00 | 136.00 | 47,413 |
| Dec 6, 2024 | 133.50 | 137.50 | 132.22 | 133.00 | 133.00 | 64,125 |
| Dec 5, 2024 | 135.00 | 137.50 | 132.00 | 134.75 | 134.75 | 83,678 |
| Dec 4, 2024 | 134.00 | 137.50 | 131.23 | 133.00 | 133.00 | 88,393 |
| Dec 3, 2024 | 133.50 | 137.50 | 132.00 | 134.25 | 134.25 | 51,302 |
| Dec 2, 2024 | 134.00 | 136.00 | 131.52 | 132.50 | 132.50 | 248,438 |
| Nov 29, 2024 | 133.00 | 134.50 | 131.00 | 131.00 | 131.00 | 52,168 |
| Nov 28, 2024 | 133.45 | 137.75 | 131.50 | 132.00 | 132.00 | 91,763 |
| Nov 27, 2024 | 133.00 | 137.50 | 133.00 | 133.00 | 133.00 | 118,670 |
| Nov 26, 2024 | 138.00 | 138.00 | 132.00 | 133.00 | 133.00 | 993,946 |
| Nov 25, 2024 | 137.00 | 138.00 | 133.00 | 135.50 | 135.50 | 72,308 |
| Nov 22, 2024 | 137.70 | 138.00 | 135.50 | 136.75 | 136.75 | 53,639 |
| Nov 21, 2024 | 135.50 | 137.00 | 134.64 | 135.00 | 135.00 | 37,291 |
| Nov 20, 2024 | 135.00 | 136.40 | 134.00 | 135.00 | 135.00 | 113,258 |
| Nov 19, 2024 | 135.50 | 136.00 | 132.00 | 133.75 | 133.75 | 8,571 |
| Nov 18, 2024 | 136.00 | 136.00 | 132.50 | 136.00 | 136.00 | 11,724 |
| Nov 15, 2024 | 134.50 | 135.00 | 132.00 | 132.50 | 132.50 | 122,527 |
| Nov 14, 2024 | 134.00 | 135.00 | 132.50 | 132.50 | 132.50 | 123,408 |
| Nov 13, 2024 | 137.50 | 141.37 | 131.50 | 132.50 | 132.50 | 254,173 |
| Nov 12, 2024 | 140.50 | 143.00 | 137.00 | 138.00 | 138.00 | 403,278 |
| Nov 11, 2024 | 143.50 | 149.50 | 141.50 | 144.00 | 144.00 | 1,302,142 |
| Nov 8, 2024 | 143.00 | 146.50 | 141.50 | 142.50 | 142.50 | 361,164 |
| Nov 7, 2024 | 142.00 | 150.00 | 141.00 | 145.00 | 145.00 | 134,000 |
| Nov 6, 2024 | 138.50 | 142.00 | 133.50 | 141.00 | 141.00 | 130,927 |
| Nov 5, 2024 | 137.00 | 139.00 | 135.50 | 139.00 | 139.00 | 1,232,585 |
| Nov 4, 2024 | 133.00 | 138.00 | 133.00 | 137.00 | 137.00 | 151,000 |
| Nov 1, 2024 | 134.50 | 134.50 | 130.00 | 133.50 | 133.50 | 305,715 |
| Oct 31, 2024 | 134.00 | 134.02 | 129.50 | 129.50 | 129.50 | 26,003 |
| Oct 30, 2024 | 132.00 | 136.45 | 130.00 | 134.00 | 134.00 | 154,109 |
| Oct 29, 2024 | 133.00 | 135.00 | 130.50 | 135.00 | 135.00 | 30,259 |
| Oct 28, 2024 | 131.50 | 135.00 | 130.50 | 133.50 | 133.50 | 29,775 |
| Oct 25, 2024 | 132.00 | 134.00 | 130.00 | 133.50 | 133.50 | 92,614 |
| Oct 24, 2024 | 130.00 | 132.00 | 128.50 | 130.00 | 130.00 | 341,516 |
| Oct 23, 2024 | 130.00 | 132.00 | 128.82 | 130.00 | 130.00 | 65,047 |
| Oct 22, 2024 | 129.00 | 131.50 | 129.00 | 130.00 | 130.00 | 893,618 |
| Oct 21, 2024 | 127.50 | 130.35 | 127.50 | 128.00 | 128.00 | 42,391 |
| Oct 18, 2024 | 126.50 | 130.00 | 126.41 | 127.50 | 127.50 | 91,887 |
| Oct 17, 2024 | 128.00 | 129.50 | 126.95 | 129.00 | 129.00 | 94,830 |
| Oct 16, 2024 | 127.00 | 129.50 | 125.88 | 128.00 | 128.00 | 58,596 |
| Oct 15, 2024 | 125.50 | 129.50 | 125.00 | 126.00 | 126.00 | 377,432 |
| Oct 14, 2024 | 125.00 | 129.00 | 125.00 | 125.00 | 125.00 | 122,141 |
| Oct 11, 2024 | 125.00 | 128.10 | 125.00 | 125.00 | 125.00 | 13,805 |
| Oct 10, 2024 | 126.00 | 129.50 | 124.50 | 124.50 | 124.50 | 488,818 |
| Oct 9, 2024 | 128.00 | 130.70 | 127.00 | 127.00 | 127.00 | 66,683 |
| Oct 8, 2024 | 129.00 | 132.50 | 124.50 | 130.00 | 130.00 | 325,075 |
| Oct 7, 2024 | 122.00 | 130.00 | 122.00 | 127.00 | 127.00 | 392,841 |
| Oct 4, 2024 | 118.00 | 122.00 | 117.10 | 117.50 | 117.50 | 23,525 |
| Oct 3, 2024 | 115.00 | 118.00 | 113.00 | 118.00 | 118.00 | 128,713 |
| Oct 2, 2024 | 118.50 | 121.30 | 113.00 | 115.00 | 115.00 | 181,829 |
| Oct 1, 2024 | 119.00 | 122.46 | 116.50 | 117.00 | 117.00 | 665,801 |
| Sep 30, 2024 | 129.50 | 132.50 | 124.00 | 124.50 | 124.50 | 277,547 |
| Sep 27, 2024 | 122.00 | 129.66 | 120.34 | 125.00 | 125.00 | 1,079,029 |
| Sep 26, 2024 | 111.00 | 118.00 | 110.57 | 117.00 | 117.00 | 193,367 |
| Sep 25, 2024 | 107.50 | 112.00 | 94.40 | 110.50 | 110.50 | 1,146,808 |
| Sep 24, 2024 | 111.50 | 114.00 | 110.00 | 111.50 | 111.50 | 70,153 |
| Sep 23, 2024 | 114.50 | 114.50 | 112.00 | 112.00 | 112.00 | 55,471 |
| Sep 20, 2024 | 114.50 | 115.00 | 112.00 | 112.00 | 112.00 | 13,407 |
| Sep 19, 2024 | 113.00 | 115.00 | 111.00 | 115.00 | 115.00 | 21,790 |
| Sep 18, 2024 | 112.00 | 112.50 | 107.00 | 112.00 | 112.00 | 5,285 |
| Sep 17, 2024 | 111.50 | 112.00 | 109.44 | 110.00 | 110.00 | 3,300,107 |
| Sep 16, 2024 | 110.00 | 113.00 | 108.50 | 109.00 | 109.00 | 1,554,255 |
| Sep 13, 2024 | 112.50 | 112.50 | 109.50 | 111.00 | 111.00 | 23,936 |
| Sep 12, 2024 | 112.00 | 112.00 | 109.00 | 109.00 | 109.00 | 124,151 |
| Sep 11, 2024 | 111.50 | 112.50 | 108.00 | 112.50 | 112.50 | 558,941 |
| Sep 10, 2024 | 106.50 | 110.00 | 106.00 | 109.00 | 109.00 | 436,896 |
| Sep 9, 2024 | 106.50 | 109.50 | 106.00 | 106.50 | 106.50 | 39,506 |
| Sep 6, 2024 | 106.00 | 109.50 | 105.68 | 108.00 | 108.00 | 1,482,063 |
| Sep 5, 2024 | 106.50 | 109.50 | 104.22 | 107.00 | 107.00 | 162,010 |
| Sep 4, 2024 | 108.00 | 114.50 | 102.50 | 105.50 | 105.50 | 130,146 |
| Sep 3, 2024 | 109.50 | 112.00 | 106.88 | 110.00 | 110.00 | 1,777,891 |
| Sep 2, 2024 | 109.00 | 112.00 | 108.00 | 109.00 | 109.00 | 39,034 |
| Aug 30, 2024 | 108.50 | 109.00 | 107.50 | 107.50 | 107.50 | 29,000 |
| Aug 29, 2024 | 109.00 | 109.22 | 107.48 | 108.00 | 108.00 | 104,670 |
| Aug 28, 2024 | 110.00 | 110.42 | 107.00 | 107.00 | 107.00 | 176,234 |
| Aug 27, 2024 | 111.50 | 112.70 | 109.21 | 110.00 | 110.00 | 114,752 |
| Aug 23, 2024 | 112.00 | 112.00 | 109.00 | 110.00 | 110.00 | 277,577 |
| Aug 22, 2024 | 107.00 | 112.00 | 103.67 | 111.50 | 111.50 | 24,718,114 |
| Aug 21, 2024 | 108.00 | 108.50 | 106.00 | 107.50 | 107.50 | 4,885,671 |
| Aug 20, 2024 | 115.50 | 117.50 | 107.50 | 108.00 | 108.00 | 1,336,740 |
| Aug 19, 2024 | 118.00 | 122.50 | 115.02 | 116.00 | 116.00 | 41,001 |
| Aug 16, 2024 | 117.00 | 119.50 | 115.00 | 118.00 | 118.00 | 1,118,653 |
| Aug 15, 2024 | 120.00 | 121.25 | 116.00 | 117.50 | 117.50 | 339,208 |
| Aug 14, 2024 | 121.00 | 123.29 | 120.00 | 120.00 | 120.00 | 2,837,198 |
| Aug 13, 2024 | 120.00 | 128.00 | 120.00 | 128.00 | 128.00 | 118,376 |
| Aug 12, 2024 | 119.50 | 127.00 | 119.49 | 120.00 | 120.00 | 12,248 |
| Aug 9, 2024 | 124.00 | 127.50 | 120.00 | 120.00 | 120.00 | 227,605 |
| Aug 8, 2024 | 120.00 | 125.00 | 120.00 | 125.00 | 125.00 | 74,545 |
| Aug 7, 2024 | 128.00 | 133.00 | 121.00 | 123.00 | 123.00 | 798,555 |
| Aug 6, 2024 | 132.00 | 136.00 | 129.66 | 130.00 | 130.00 | 76,618 |
| Aug 5, 2024 | 130.50 | 137.00 | 126.00 | 131.50 | 131.50 | 189,161 |
| Aug 2, 2024 | 134.00 | 142.50 | 134.00 | 134.00 | 134.00 | 35,519 |
| Aug 1, 2024 | 136.00 | 140.00 | 131.50 | 131.50 | 131.50 | 87,105 |
| Jul 31, 2024 | 135.50 | 138.50 | 134.00 | 136.00 | 136.00 | 26,149 |
| Jul 30, 2024 | 138.00 | 139.50 | 135.00 | 135.50 | 135.50 | 65,373 |
| Jul 29, 2024 | 135.50 | 139.50 | 134.00 | 134.00 | 134.00 | 11,586 |
| Jul 26, 2024 | 133.50 | 137.50 | 133.50 | 135.00 | 135.00 | 56,824 |
| Jul 25, 2024 | 133.00 | 139.50 | 133.00 | 133.50 | 133.50 | 24,612 |
| Jul 24, 2024 | 136.00 | 138.50 | 134.00 | 134.00 | 134.00 | 8,328 |
| Jul 23, 2024 | 136.00 | 139.50 | 134.00 | 134.50 | 134.50 | 73,287 |
| Jul 22, 2024 | 142.00 | 144.00 | 132.00 | 134.00 | 134.00 | 378,648 |
| Jul 19, 2024 | 142.00 | 143.50 | 141.02 | 142.00 | 142.00 | 62,664 |
| Jul 18, 2024 | 142.00 | 143.75 | 141.60 | 143.00 | 143.00 | 34,774 |
| Jul 17, 2024 | 143.00 | 144.00 | 141.00 | 143.00 | 143.00 | 17,989 |
| Jul 16, 2024 | 141.50 | 143.50 | 139.00 | 142.00 | 142.00 | 50,060 |
| Jul 15, 2024 | 147.00 | 147.00 | 140.50 | 141.00 | 141.00 | 10,731 |
| Jul 12, 2024 | 141.50 | 147.50 | 139.80 | 146.00 | 146.00 | 13,859 |
| Jul 11, 2024 | 147.85 | 147.85 | 142.02 | 145.25 | 145.25 | 8,119 |
| Jul 10, 2024 | 143.50 | 144.50 | 142.00 | 142.00 | 142.00 | 165,327 |
| Jul 9, 2024 | 141.50 | 144.00 | 141.00 | 143.00 | 143.00 | 316,239 |
| Jul 8, 2024 | 148.00 | 148.00 | 141.50 | 141.50 | 141.50 | 23,744 |
| Jul 5, 2024 | 141.50 | 144.50 | 141.50 | 143.00 | 143.00 | 4,870 |
| Jul 4, 2024 | 148.00 | 148.92 | 143.00 | 144.00 | 144.00 | 44,059 |
| Jul 3, 2024 | 149.00 | 150.00 | 148.00 | 148.00 | 148.00 | 5,989 |
| Jul 2, 2024 | 153.00 | 153.45 | 149.00 | 149.00 | 149.00 | 55,547 |
| Jul 1, 2024 | 157.50 | 157.50 | 153.00 | 153.00 | 153.00 | 23,083 |
| Jun 28, 2024 | 157.50 | 164.00 | 154.77 | 155.50 | 155.50 | 133,000 |
| Jun 27, 2024 | 158.00 | 159.00 | 154.00 | 154.00 | 154.00 | 36,754 |
| Jun 26, 2024 | 156.00 | 159.50 | 154.00 | 154.00 | 154.00 | 21,846 |
| Jun 25, 2024 | 160.00 | 164.50 | 156.00 | 158.00 | 158.00 | 35,249 |
| Jun 24, 2024 | 159.50 | 161.00 | 158.56 | 160.00 | 160.00 | 55,594 |
| Jun 21, 2024 | 160.50 | 160.50 | 154.50 | 154.50 | 154.50 | 76,406 |
| Jun 20, 2024 | 161.00 | 164.00 | 159.00 | 159.00 | 159.00 | 264,314 |
| Jun 19, 2024 | 162.00 | 162.50 | 158.00 | 158.00 | 158.00 | 19,341 |
| Jun 18, 2024 | 162.50 | 163.00 | 159.50 | 159.50 | 159.50 | 13,385 |
| Jun 17, 2024 | 162.00 | 165.00 | 160.50 | 162.50 | 162.50 | 87,569 |
| Jun 14, 2024 | 161.50 | 163.00 | 161.50 | 161.50 | 161.50 | 10,777 |
| Jun 13, 2024 | 162.50 | 165.90 | 160.00 | 163.00 | 163.00 | 23,944 |
| Jun 12, 2024 | 165.00 | 166.50 | 163.50 | 166.50 | 166.50 | 26,041 |
| Jun 11, 2024 | 162.50 | 167.50 | 162.50 | 164.75 | 164.75 | 2,174 |
| Jun 10, 2024 | 162.50 | 171.24 | 162.50 | 162.50 | 162.50 | 14,310 |
| Jun 7, 2024 | 163.00 | 172.00 | 162.50 | 162.50 | 162.50 | 45,002 |
| Jun 6, 2024 | 169.00 | 170.00 | 163.00 | 163.00 | 163.00 | 40,096 |
| Jun 5, 2024 | 170.50 | 173.00 | 167.50 | 167.50 | 167.50 | 26,662 |
| Jun 4, 2024 | 171.00 | 172.50 | 165.50 | 167.25 | 167.25 | 37,506 |
| Jun 3, 2024 | 165.00 | 175.22 | 163.50 | 167.00 | 167.00 | 119,025 |
| May 31, 2024 | 164.00 | 167.00 | 162.50 | 165.00 | 165.00 | 42,191 |
| May 30, 2024 | 164.00 | 165.00 | 164.00 | 164.00 | 164.00 | 69,892 |
| May 29, 2024 | 166.00 | 167.00 | 162.00 | 165.00 | 165.00 | 24,086 |
| May 28, 2024 | 166.00 | 171.00 | 163.00 | 167.00 | 167.00 | 72,332 |
| May 24, 2024 | 160.00 | 172.00 | 159.00 | 170.00 | 170.00 | 961,296 |
| May 23, 2024 | 161.50 | 161.50 | 160.03 | 160.50 | 160.50 | 22,515 |
| May 22, 2024 | 157.00 | 161.70 | 157.00 | 161.50 | 161.50 | 119,078 |
| May 21, 2024 | 157.00 | 161.70 | 153.88 | 161.00 | 161.00 | 509,978 |
| May 20, 2024 | 150.00 | 155.18 | 148.00 | 153.50 | 153.50 | 74,850 |
| May 17, 2024 | 148.50 | 150.00 | 145.00 | 148.75 | 148.75 | 496,375 |
| May 16, 2024 | 145.00 | 146.79 | 140.71 | 145.00 | 145.00 | 321,945 |
| May 15, 2024 | 142.00 | 148.00 | 142.00 | 142.00 | 142.00 | 26,084 |
| May 14, 2024 | 142.50 | 146.18 | 142.50 | 142.50 | 142.50 | 16,236 |
| May 13, 2024 | 141.50 | 148.50 | 141.50 | 141.50 | 141.50 | 302,870 |
| May 10, 2024 | 148.50 | 148.50 | 141.50 | 148.00 | 148.00 | 161,043 |
| May 9, 2024 | 146.50 | 147.18 | 140.00 | 142.00 | 142.00 | 65,010 |
| May 8, 2024 | 145.50 | 147.00 | 141.00 | 147.00 | 147.00 | 15,115 |
| May 7, 2024 | 150.00 | 150.00 | 140.50 | 145.00 | 145.00 | 34,475 |
| May 3, 2024 | 148.00 | 150.00 | 143.50 | 150.00 | 150.00 | 37,020 |
| May 2, 2024 | 149.50 | 151.00 | 144.95 | 147.50 | 147.50 | 881,562 |
| May 1, 2024 | 154.50 | 154.50 | 149.61 | 151.00 | 151.00 | 67,279 |
| Apr 30, 2024 | 151.50 | 159.50 | 150.00 | 150.00 | 150.00 | 76,434 |
| Apr 29, 2024 | 151.50 | 155.00 | 151.50 | 153.00 | 153.00 | 55,558 |
| Apr 26, 2024 | 154.50 | 155.00 | 151.00 | 151.00 | 151.00 | 43,094 |
| Apr 25, 2024 | 155.50 | 158.50 | 151.00 | 151.00 | 151.00 | 11,050 |
| Apr 24, 2024 | 157.00 | 158.00 | 156.00 | 157.00 | 157.00 | 19,205 |
| Apr 23, 2024 | 161.00 | 161.00 | 156.50 | 156.50 | 156.50 | 41,668 |
| Apr 22, 2024 | 161.00 | 161.00 | 157.93 | 159.50 | 159.50 | 26,369 |
| Apr 19, 2024 | 156.50 | 160.50 | 156.50 | 159.00 | 159.00 | 57,885 |
| Apr 18, 2024 | 160.00 | 160.00 | 156.00 | 156.00 | 156.00 | 20,544 |
| Apr 17, 2024 | 155.00 | 164.00 | 155.00 | 159.00 | 159.00 | 547,251 |
Related Tickers
TRCS.L Tracsis plc
330.00
-2.94%
ROP.MU Roper Technologies Inc
494.60
-0.26%
SAAS.L Microlise Group plc
100.00
+2.04%
AOM.L ActiveOps Plc
84.50
0.00%
DOTD.L dotdigital Group Plc
69.20
-4.16%
IDOX.L IDOX plc
53.60
+0.75%
ALFA.L Alfa Financial Software Holdings PLC
208.50
-2.34%
ELCO.L Eleco Plc
120.00
0.00%
IGP.L Intercede Group plc
154.00
0.00%
RM.L RM plc
103.50
+0.49%