At close: December 13 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 |
|---|---|---|---|---|---|---|
| Dec 13, 2024 | 166.00 | 171.50 | 166.00 | 167.50 | 167.50 | 357,339 |
| Dec 12, 2024 | 169.00 | 173.50 | 166.00 | 166.00 | 166.00 | 480,236 |
| Dec 11, 2024 | 168.50 | 173.50 | 168.30 | 168.50 | 168.50 | 270,415 |
| Dec 10, 2024 | 171.00 | 172.00 | 167.73 | 171.00 | 171.00 | 259,132 |
| Dec 9, 2024 | 166.00 | 173.50 | 166.00 | 168.50 | 168.50 | 389,004 |
| Dec 6, 2024 | 170.00 | 172.50 | 165.00 | 170.00 | 170.00 | 649,159 |
| Dec 5, 2024 | 171.00 | 174.00 | 169.33 | 170.00 | 170.00 | 276,486 |
| Dec 4, 2024 | 171.00 | 171.00 | 168.03 | 171.00 | 171.00 | 244,998 |
| Dec 3, 2024 | 170.50 | 171.00 | 168.08 | 170.50 | 170.50 | 297,539 |
| Dec 2, 2024 | 170.00 | 170.67 | 168.00 | 168.00 | 168.00 | 318,965 |
| Nov 29, 2024 | 166.50 | 171.00 | 166.50 | 169.00 | 169.00 | 171,467 |
| Nov 28, 2024 | 166.50 | 169.00 | 165.00 | 165.00 | 165.00 | 221,758 |
| Nov 27, 2024 | 168.50 | 169.50 | 165.00 | 168.00 | 168.00 | 381,342 |
| Nov 26, 2024 | 166.00 | 168.50 | 166.00 | 166.50 | 166.50 | 340,642 |
| Nov 25, 2024 | 168.00 | 169.00 | 165.00 | 165.50 | 165.50 | 352,903 |
| Nov 22, 2024 | 165.50 | 168.00 | 164.18 | 166.50 | 166.50 | 1,819,743 |
| Nov 21, 2024 | 168.50 | 169.50 | 165.88 | 167.50 | 167.50 | 379,709 |
| Nov 20, 2024 | 170.00 | 171.00 | 165.56 | 168.00 | 168.00 | 474,977 |
| Nov 19, 2024 | 170.50 | 172.00 | 169.10 | 171.25 | 171.25 | 374,474 |
| Nov 18, 2024 | 171.50 | 172.50 | 169.10 | 171.50 | 171.50 | 565,627 |
| Nov 15, 2024 | 171.00 | 172.50 | 171.00 | 171.00 | 171.00 | 189,120 |
| Nov 14, 2024 | 172.00 | 172.50 | 171.00 | 172.00 | 172.00 | 219,452 |
| Nov 13, 2024 | 171.50 | 172.50 | 171.00 | 171.50 | 171.50 | 177,120 |
| Nov 12, 2024 | 171.50 | 172.50 | 171.00 | 171.50 | 171.50 | 319,534 |
| Nov 11, 2024 | 171.00 | 172.50 | 170.63 | 171.75 | 171.75 | 554,950 |
| Nov 8, 2024 | 171.50 | 172.50 | 171.00 | 171.50 | 171.50 | 221,568 |
| Nov 7, 2024 | 171.50 | 171.50 | 171.01 | 171.50 | 171.50 | 270,659 |
| Nov 6, 2024 | 171.00 | 171.50 | 171.00 | 171.25 | 171.25 | 87,963 |
| Nov 5, 2024 | 171.00 | 171.50 | 170.66 | 171.25 | 171.25 | 249,398 |
| Nov 4, 2024 | 170.00 | 171.50 | 170.00 | 170.50 | 170.50 | 191,359 |
| Nov 1, 2024 | 171.00 | 172.50 | 164.00 | 164.00 | 164.00 | 320,549 |
| Oct 31, 2024 | 171.50 | 172.50 | 170.50 | 171.00 | 171.00 | 426,752 |
| Oct 30, 2024 | 172.00 | 172.50 | 171.50 | 171.50 | 171.50 | 315,379 |
| Oct 29, 2024 | 172.00 | 172.50 | 171.50 | 171.50 | 171.50 | 240,352 |
| Oct 28, 2024 | 172.00 | 172.00 | 171.56 | 172.00 | 172.00 | 235,001 |
| Oct 25, 2024 | 172.00 | 172.50 | 171.50 | 171.50 | 171.50 | 327,821 |
| Oct 24, 2024 | 171.50 | 172.50 | 171.50 | 171.50 | 171.50 | 133,490 |
| Oct 23, 2024 | 172.00 | 172.50 | 171.50 | 172.00 | 172.00 | 693,858 |
| Oct 22, 2024 | 172.00 | 172.00 | 171.50 | 171.50 | 171.50 | 275,023 |
| Oct 21, 2024 | 171.50 | 172.50 | 171.00 | 171.00 | 171.00 | 314,398 |
| Oct 18, 2024 | 171.50 | 172.50 | 171.16 | 172.00 | 172.00 | 240,742 |
| Oct 17, 2024 | 0.03 Dividend | |||||
| Oct 17, 2024 | 172.00 | 173.00 | 171.02 | 172.00 | 172.00 | 250,094 |
| Oct 16, 2024 | 174.00 | 174.50 | 173.50 | 174.00 | 173.97 | 615,312 |
| Oct 15, 2024 | 173.00 | 174.00 | 173.00 | 173.00 | 172.97 | 309,661 |
| Oct 14, 2024 | 173.00 | 174.50 | 173.00 | 173.50 | 173.47 | 171,688 |
| Oct 11, 2024 | 173.00 | 174.50 | 173.00 | 173.00 | 172.97 | 161,756 |
| Oct 10, 2024 | 173.50 | 175.00 | 172.50 | 172.50 | 172.47 | 200,371 |
| Oct 9, 2024 | 174.00 | 175.00 | 173.00 | 173.00 | 172.97 | 208,900 |
| Oct 8, 2024 | 174.00 | 174.50 | 173.50 | 174.00 | 173.97 | 120,073 |
| Oct 7, 2024 | 173.50 | 175.00 | 173.50 | 173.50 | 173.47 | 396,517 |
| Oct 4, 2024 | 173.00 | 174.50 | 173.00 | 174.00 | 173.97 | 285,570 |
| Oct 3, 2024 | 173.00 | 174.50 | 173.00 | 173.75 | 173.72 | 177,751 |
| Oct 2, 2024 | 173.50 | 174.50 | 173.00 | 173.50 | 173.47 | 358,700 |
| Oct 1, 2024 | 173.50 | 175.00 | 173.00 | 173.75 | 173.72 | 293,070 |
| Sep 30, 2024 | 173.50 | 175.00 | 173.00 | 173.50 | 173.47 | 313,205 |
| Sep 27, 2024 | 173.00 | 173.47 | 173.00 | 173.00 | 172.97 | 383,644 |
| Sep 26, 2024 | 173.50 | 174.50 | 172.65 | 173.00 | 172.97 | 275,414 |
| Sep 25, 2024 | 173.00 | 174.50 | 173.00 | 173.00 | 172.97 | 309,441 |
| Sep 24, 2024 | 173.50 | 175.50 | 173.00 | 173.50 | 173.47 | 295,831 |
| Sep 23, 2024 | 173.00 | 174.00 | 172.50 | 172.50 | 172.47 | 405,215 |
| Sep 20, 2024 | 173.00 | 174.00 | 173.00 | 173.00 | 172.97 | 508,209 |
| Sep 19, 2024 | 174.00 | 174.00 | 173.00 | 174.00 | 173.97 | 164,646 |
| Sep 18, 2024 | 173.50 | 174.00 | 173.00 | 173.50 | 173.47 | 112,135 |
| Sep 17, 2024 | 173.00 | 174.00 | 172.20 | 173.50 | 173.47 | 328,151 |
| Sep 16, 2024 | 173.00 | 173.00 | 172.50 | 173.00 | 172.97 | 262,292 |
| Sep 13, 2024 | 172.50 | 174.00 | 172.50 | 173.00 | 172.97 | 268,413 |
| Sep 12, 2024 | 173.00 | 174.00 | 172.00 | 173.00 | 172.97 | 237,356 |
| Sep 11, 2024 | 173.00 | 174.00 | 172.50 | 173.00 | 172.97 | 514,165 |
| Sep 10, 2024 | 172.50 | 174.00 | 171.04 | 173.00 | 172.97 | 417,736 |
| Sep 9, 2024 | 172.50 | 173.00 | 172.10 | 173.00 | 172.97 | 225,913 |
| Sep 6, 2024 | 172.00 | 173.00 | 172.00 | 172.00 | 171.97 | 227,151 |
| Sep 5, 2024 | 172.00 | 173.50 | 172.00 | 172.50 | 172.47 | 216,961 |
| Sep 4, 2024 | 172.00 | 173.00 | 172.00 | 172.50 | 172.47 | 413,599 |
| Sep 3, 2024 | 172.00 | 174.00 | 172.00 | 173.00 | 172.97 | 297,155 |
| Sep 2, 2024 | 173.00 | 173.00 | 171.50 | 172.25 | 172.22 | 289,543 |
| Aug 30, 2024 | 172.50 | 173.50 | 172.00 | 172.00 | 171.97 | 291,876 |
| Aug 29, 2024 | 171.50 | 172.50 | 171.50 | 172.25 | 172.22 | 294,620 |
| Aug 28, 2024 | 172.00 | 172.50 | 171.50 | 172.00 | 171.97 | 240,467 |
| Aug 27, 2024 | 171.50 | 172.09 | 171.50 | 172.00 | 171.97 | 403,619 |
| Aug 23, 2024 | 172.00 | 172.10 | 171.73 | 172.00 | 171.97 | 217,531 |
| Aug 22, 2024 | 171.50 | 171.96 | 171.50 | 171.50 | 171.47 | 222,932 |
| Aug 21, 2024 | 171.77 | 171.93 | 171.73 | 172.00 | 171.97 | 300,713 |
| Aug 20, 2024 | 171.66 | 172.50 | 171.55 | 172.00 | 171.97 | 296,445 |
| Aug 19, 2024 | 171.50 | 172.50 | 171.50 | 171.50 | 171.47 | 633,471 |
| Aug 16, 2024 | 172.00 | 172.50 | 171.50 | 171.50 | 171.47 | 263,864 |
| Aug 15, 2024 | 171.00 | 172.50 | 171.00 | 171.00 | 170.97 | 226,820 |
| Aug 14, 2024 | 171.00 | 172.50 | 171.00 | 171.50 | 171.47 | 249,380 |
| Aug 13, 2024 | 170.50 | 172.50 | 170.50 | 171.50 | 171.47 | 161,293 |
| Aug 12, 2024 | 170.50 | 171.00 | 170.00 | 171.00 | 170.97 | 235,060 |
| Aug 9, 2024 | 170.50 | 171.50 | 170.00 | 170.50 | 170.47 | 400,068 |
| Aug 8, 2024 | 170.00 | 171.00 | 166.21 | 170.50 | 170.47 | 309,113 |
| Aug 7, 2024 | 170.50 | 171.20 | 170.00 | 171.00 | 170.97 | 358,941 |
| Aug 6, 2024 | 169.50 | 171.50 | 169.00 | 170.25 | 170.22 | 341,962 |
| Aug 5, 2024 | 170.00 | 171.50 | 166.50 | 169.25 | 169.22 | 456,707 |
| Aug 2, 2024 | 170.50 | 172.50 | 170.41 | 171.25 | 171.22 | 307,989 |
| Aug 1, 2024 | 170.00 | 174.00 | 170.00 | 172.25 | 172.22 | 148,693 |
| Jul 31, 2024 | 170.00 | 173.50 | 169.50 | 170.00 | 169.97 | 258,834 |
| Jul 30, 2024 | 169.50 | 170.24 | 169.00 | 171.50 | 171.47 | 190,595 |
| Jul 29, 2024 | 169.50 | 173.00 | 169.50 | 171.25 | 171.22 | 245,601 |
| Jul 26, 2024 | 169.00 | 170.73 | 169.00 | 171.25 | 171.22 | 195,435 |
| Jul 25, 2024 | 170.08 | 170.50 | 169.50 | 170.00 | 169.97 | 285,158 |
| Jul 24, 2024 | 169.50 | 173.00 | 169.50 | 169.50 | 169.47 | 322,084 |
| Jul 23, 2024 | 169.50 | 173.00 | 169.50 | 169.50 | 169.47 | 277,557 |
| Jul 22, 2024 | 169.00 | 173.00 | 169.00 | 171.25 | 171.22 | 220,056 |
| Jul 19, 2024 | 169.00 | 172.70 | 168.00 | 171.50 | 171.47 | 87,818 |
| Jul 18, 2024 | 170.00 | 170.00 | 169.47 | 170.00 | 169.97 | 250,159 |
| Jul 17, 2024 | 169.50 | 171.00 | 169.04 | 169.50 | 169.47 | 159,330 |
| Jul 16, 2024 | 170.00 | 170.00 | 168.63 | 170.00 | 169.97 | 237,572 |
| Jul 15, 2024 | 169.50 | 171.00 | 168.00 | 170.00 | 169.97 | 435,925 |
| Jul 12, 2024 | 169.88 | 169.88 | 169.50 | 169.75 | 169.72 | 591,622 |
| Jul 11, 2024 | 0.03 Dividend | |||||
| Jul 11, 2024 | 170.00 | 171.50 | 169.51 | 169.75 | 169.72 | 297,799 |
| Jul 10, 2024 | 172.33 | 173.00 | 172.00 | 172.50 | 172.44 | 162,430 |
| Jul 9, 2024 | 172.00 | 173.00 | 172.00 | 172.00 | 171.94 | 175,135 |
| Jul 8, 2024 | 172.00 | 172.75 | 172.00 | 172.00 | 171.94 | 293,354 |
| Jul 5, 2024 | 171.50 | 174.00 | 171.50 | 172.00 | 171.94 | 221,485 |
| Jul 4, 2024 | 171.50 | 172.00 | 171.50 | 172.00 | 171.94 | 215,005 |
| Jul 3, 2024 | 172.00 | 172.00 | 171.50 | 171.75 | 171.69 | 160,132 |
| Jul 2, 2024 | 171.50 | 172.00 | 171.50 | 172.00 | 171.94 | 119,572 |
| Jul 1, 2024 | 172.00 | 172.00 | 171.50 | 172.00 | 171.94 | 172,853 |
| Jun 28, 2024 | 171.84 | 172.00 | 171.11 | 171.75 | 171.69 | 108,678 |
| Jun 27, 2024 | 172.00 | 172.50 | 171.00 | 171.00 | 170.94 | 169,899 |
| Jun 26, 2024 | 171.50 | 172.50 | 171.50 | 172.00 | 171.94 | 235,308 |
| Jun 25, 2024 | 172.00 | 172.00 | 170.62 | 171.75 | 171.69 | 181,049 |
| Jun 24, 2024 | 172.00 | 172.00 | 171.50 | 171.50 | 171.44 | 218,916 |
| Jun 21, 2024 | 171.00 | 172.00 | 171.00 | 171.50 | 171.44 | 304,367 |
| Jun 20, 2024 | 171.00 | 171.36 | 171.00 | 171.50 | 171.44 | 100,597 |
| Jun 19, 2024 | 170.50 | 171.50 | 170.00 | 171.00 | 170.94 | 215,411 |
| Jun 18, 2024 | 170.50 | 172.00 | 170.50 | 171.00 | 170.94 | 132,645 |
| Jun 17, 2024 | 171.00 | 171.00 | 170.50 | 171.25 | 171.19 | 129,933 |
| Jun 14, 2024 | 170.50 | 172.00 | 167.50 | 170.50 | 170.44 | 328,557 |
| Jun 13, 2024 | 170.50 | 173.00 | 170.50 | 171.00 | 170.94 | 240,737 |
| Jun 12, 2024 | 170.00 | 170.81 | 170.00 | 170.00 | 169.94 | 214,254 |
| Jun 11, 2024 | 170.74 | 172.50 | 170.50 | 171.50 | 171.44 | 244,779 |
| Jun 10, 2024 | 171.00 | 172.00 | 170.49 | 170.50 | 170.44 | 245,822 |
| Jun 7, 2024 | 170.60 | 170.88 | 170.59 | 171.50 | 171.44 | 160,056 |
| Jun 6, 2024 | 170.50 | 173.00 | 170.50 | 171.00 | 170.94 | 119,904 |
| Jun 5, 2024 | 170.00 | 172.00 | 170.00 | 171.00 | 170.94 | 174,583 |
| Jun 4, 2024 | 170.00 | 172.00 | 170.00 | 170.00 | 169.94 | 123,690 |
| Jun 3, 2024 | 170.50 | 172.00 | 170.00 | 170.50 | 170.44 | 231,828 |
| May 31, 2024 | 170.00 | 171.00 | 169.50 | 170.00 | 169.94 | 273,051 |
| May 30, 2024 | 170.00 | 172.50 | 164.00 | 164.00 | 163.95 | 423,506 |
| May 29, 2024 | 170.00 | 172.50 | 170.00 | 170.50 | 170.44 | 151,765 |
| May 28, 2024 | 170.00 | 172.50 | 169.63 | 170.50 | 170.44 | 655,587 |
| May 24, 2024 | 170.50 | 172.50 | 170.00 | 171.00 | 170.94 | 268,788 |
| May 23, 2024 | 170.00 | 171.50 | 170.00 | 171.00 | 170.94 | 221,746 |
| May 22, 2024 | 171.00 | 173.00 | 170.00 | 171.00 | 170.94 | 322,252 |
| May 21, 2024 | 170.00 | 173.00 | 170.00 | 171.00 | 170.94 | 213,770 |
| May 20, 2024 | 171.50 | 172.50 | 169.70 | 170.00 | 169.94 | 234,299 |
| May 17, 2024 | 170.50 | 172.00 | 170.00 | 171.00 | 170.94 | 208,966 |
| May 16, 2024 | 170.50 | 172.00 | 169.68 | 170.50 | 170.44 | 165,478 |
| May 15, 2024 | 170.00 | 173.00 | 168.45 | 170.50 | 170.44 | 266,886 |
| May 14, 2024 | 169.50 | 172.00 | 169.50 | 170.50 | 170.44 | 303,180 |
| May 13, 2024 | 170.50 | 172.00 | 169.00 | 170.50 | 170.44 | 230,398 |
| May 10, 2024 | 170.00 | 171.50 | 169.50 | 170.00 | 169.94 | 304,573 |
| May 9, 2024 | 170.00 | 172.00 | 169.50 | 170.50 | 170.44 | 228,552 |
| May 8, 2024 | 170.00 | 172.50 | 169.00 | 170.50 | 170.44 | 314,774 |
| May 7, 2024 | 168.50 | 172.50 | 168.50 | 169.00 | 168.94 | 211,278 |
| May 3, 2024 | 169.00 | 172.50 | 168.00 | 168.50 | 168.44 | 215,038 |
| May 2, 2024 | 169.00 | 170.00 | 168.00 | 169.25 | 169.19 | 184,890 |
| May 1, 2024 | 169.00 | 172.50 | 168.00 | 169.00 | 168.94 | 330,846 |
| Apr 30, 2024 | 168.50 | 171.00 | 168.50 | 168.50 | 168.44 | 276,022 |
| Apr 29, 2024 | 168.50 | 172.50 | 168.00 | 168.50 | 168.44 | 283,885 |
| Apr 26, 2024 | 169.00 | 172.50 | 168.50 | 169.00 | 168.94 | 371,192 |
| Apr 25, 2024 | 169.00 | 173.00 | 168.50 | 168.50 | 168.44 | 215,097 |
| Apr 24, 2024 | 169.00 | 173.00 | 168.50 | 168.50 | 168.44 | 180,454 |
| Apr 23, 2024 | 168.00 | 170.15 | 168.00 | 170.00 | 169.94 | 368,113 |
| Apr 22, 2024 | 166.50 | 172.00 | 166.50 | 168.50 | 168.44 | 448,639 |
| Apr 19, 2024 | 168.50 | 172.00 | 167.50 | 167.50 | 167.44 | 425,319 |
| Apr 18, 2024 | 0.03 Dividend | |||||
| Apr 18, 2024 | 171.00 | 172.00 | 167.50 | 169.00 | 168.94 | 319,318 |
| Apr 17, 2024 | 171.50 | 172.00 | 170.50 | 171.50 | 171.41 | 530,542 |
| Apr 16, 2024 | 172.00 | 174.00 | 170.62 | 172.00 | 171.91 | 531,148 |
| Apr 15, 2024 | 173.00 | 174.50 | 172.50 | 173.50 | 173.41 | 320,470 |
| Apr 12, 2024 | 172.50 | 174.50 | 172.10 | 173.00 | 172.91 | 379,936 |
| Apr 11, 2024 | 173.00 | 174.00 | 172.50 | 173.00 | 172.91 | 496,577 |
| Apr 10, 2024 | 173.30 | 174.00 | 171.50 | 172.50 | 172.41 | 437,891 |
| Apr 9, 2024 | 172.50 | 174.50 | 172.42 | 173.00 | 172.91 | 349,670 |
| Apr 8, 2024 | 172.00 | 174.50 | 172.00 | 173.00 | 172.91 | 723,816 |
| Apr 5, 2024 | 173.00 | 174.50 | 172.00 | 172.00 | 171.91 | 286,436 |
| Apr 4, 2024 | 173.00 | 172.84 | 171.55 | 172.75 | 172.66 | 353,018 |
| Apr 3, 2024 | 172.50 | 174.50 | 172.44 | 173.50 | 173.41 | 237,885 |
| Apr 2, 2024 | 172.50 | 174.50 | 169.26 | 173.00 | 172.91 | 522,590 |
| Mar 28, 2024 | 174.00 | 174.00 | 172.53 | 173.00 | 172.91 | 330,151 |
| Mar 27, 2024 | 172.00 | 173.50 | 171.00 | 173.00 | 172.91 | 603,797 |
| Mar 26, 2024 | 172.00 | 173.00 | 172.00 | 173.00 | 172.91 | 296,492 |
| Mar 25, 2024 | 172.00 | 173.50 | 171.82 | 173.00 | 172.91 | 273,842 |
| Mar 22, 2024 | 172.50 | 172.80 | 171.38 | 172.50 | 172.41 | 243,593 |
| Mar 21, 2024 | 173.00 | 173.50 | 169.44 | 172.00 | 171.91 | 609,529 |
| Mar 20, 2024 | 172.16 | 173.00 | 172.00 | 172.75 | 172.66 | 276,192 |
| Mar 19, 2024 | 172.50 | 173.00 | 172.11 | 172.50 | 172.41 | 309,380 |
| Mar 18, 2024 | 172.50 | 173.50 | 172.44 | 172.50 | 172.41 | 231,550 |
| Mar 15, 2024 | 173.50 | 173.50 | 170.75 | 173.50 | 173.41 | 389,859 |
| Mar 14, 2024 | 172.50 | 173.50 | 172.38 | 173.00 | 172.91 | 501,106 |
| Mar 13, 2024 | 172.50 | 173.00 | 172.17 | 172.50 | 172.41 | 154,618 |
| Mar 12, 2024 | 172.00 | 172.46 | 168.00 | 172.50 | 172.41 | 476,357 |
| Mar 11, 2024 | 172.00 | 173.00 | 170.50 | 172.25 | 172.16 | 251,036 |
| Mar 8, 2024 | 171.00 | 172.50 | 170.82 | 171.00 | 170.91 | 146,537 |
| Mar 7, 2024 | 171.50 | 172.00 | 170.66 | 171.50 | 171.41 | 145,245 |
| Mar 6, 2024 | 170.50 | 172.00 | 168.89 | 171.00 | 170.91 | 166,723 |
| Mar 5, 2024 | 170.50 | 171.50 | 170.50 | 171.00 | 170.91 | 201,073 |
| Mar 4, 2024 | 170.50 | 171.50 | 170.00 | 171.00 | 170.91 | 381,992 |
| Mar 1, 2024 | 170.50 | 173.00 | 168.50 | 171.00 | 170.91 | 196,679 |
| Feb 29, 2024 | 170.50 | 171.50 | 170.00 | 170.00 | 169.92 | 356,607 |
| Feb 28, 2024 | 170.00 | 171.50 | 170.00 | 170.50 | 170.41 | 228,328 |
| Feb 27, 2024 | 170.50 | 171.50 | 170.00 | 170.00 | 169.92 | 187,359 |
| Feb 26, 2024 | 170.00 | 173.00 | 170.00 | 170.00 | 169.92 | 220,458 |
| Feb 23, 2024 | 170.58 | 170.58 | 170.14 | 170.50 | 170.41 | 173,304 |
| Feb 22, 2024 | 170.00 | 171.00 | 169.00 | 170.00 | 169.92 | 272,697 |
| Feb 21, 2024 | 169.50 | 171.50 | 166.50 | 166.50 | 166.42 | 213,776 |
| Feb 20, 2024 | 170.00 | 171.00 | 168.52 | 169.50 | 169.42 | 323,694 |
| Feb 19, 2024 | 169.56 | 169.68 | 169.50 | 170.50 | 170.41 | 278,974 |
| Feb 16, 2024 | 168.00 | 171.00 | 168.00 | 169.50 | 169.42 | 243,494 |
| Feb 15, 2024 | 168.50 | 170.50 | 168.00 | 168.50 | 168.42 | 187,918 |
| Feb 14, 2024 | 167.00 | 170.50 | 167.00 | 167.00 | 166.92 | 196,991 |
| Feb 13, 2024 | 168.00 | 170.00 | 167.50 | 169.50 | 169.42 | 266,806 |
| Feb 12, 2024 | 168.50 | 169.50 | 166.50 | 167.50 | 167.42 | 561,141 |
| Feb 9, 2024 | 168.50 | 171.00 | 167.60 | 168.50 | 168.42 | 354,800 |
| Feb 8, 2024 | 169.00 | 171.50 | 166.50 | 168.50 | 168.42 | 635,129 |
| Feb 7, 2024 | 170.00 | 171.00 | 167.00 | 169.00 | 168.92 | 528,533 |
| Feb 6, 2024 | 172.50 | 173.10 | 170.00 | 170.00 | 169.92 | 714,555 |
| Feb 5, 2024 | 172.00 | 173.50 | 171.50 | 171.50 | 171.41 | 886,045 |
| Feb 2, 2024 | 170.50 | 172.00 | 170.50 | 171.00 | 170.91 | 955,051 |
| Feb 1, 2024 | 170.00 | 171.50 | 170.00 | 171.00 | 170.91 | 1,350,389 |
| Jan 31, 2024 | 169.50 | 171.50 | 168.00 | 170.25 | 170.16 | 367,375 |
| Jan 30, 2024 | 169.50 | 170.50 | 168.02 | 169.50 | 169.42 | 391,436 |
| Jan 29, 2024 | 168.50 | 170.00 | 167.90 | 168.50 | 168.42 | 466,589 |
| Jan 26, 2024 | 169.00 | 169.50 | 168.00 | 168.50 | 168.42 | 281,486 |
| Jan 25, 2024 | 169.00 | 169.00 | 168.00 | 168.75 | 168.67 | 122,605 |
| Jan 24, 2024 | 169.00 | 169.00 | 167.50 | 168.50 | 168.42 | 191,881 |
| Jan 23, 2024 | 169.50 | 169.50 | 167.24 | 169.00 | 168.92 | 358,465 |
| Jan 22, 2024 | 167.50 | 169.50 | 167.50 | 169.00 | 168.92 | 307,567 |
| Jan 19, 2024 | 167.50 | 169.50 | 167.50 | 168.00 | 167.92 | 182,342 |
| Jan 18, 2024 | 0.03 Dividend | |||||
| Jan 18, 2024 | 169.00 | 169.00 | 166.89 | 167.50 | 167.42 | 354,621 |
| Jan 17, 2024 | 170.00 | 171.50 | 170.00 | 171.50 | 171.39 | 163,881 |
| Jan 16, 2024 | 172.00 | 172.00 | 171.00 | 171.00 | 170.89 | 229,712 |
| Jan 15, 2024 | 171.13 | 172.00 | 170.70 | 171.00 | 170.89 | 174,966 |
| Jan 12, 2024 | 170.50 | 172.00 | 169.00 | 169.00 | 168.89 | 234,751 |
| Jan 11, 2024 | 170.00 | 172.00 | 169.50 | 170.50 | 170.39 | 351,135 |
| Jan 10, 2024 | 170.50 | 171.50 | 169.62 | 170.75 | 170.64 | 161,918 |
| Jan 9, 2024 | 170.50 | 170.50 | 169.72 | 170.25 | 170.14 | 160,433 |
| Jan 8, 2024 | 170.00 | 171.50 | 169.30 | 170.50 | 170.39 | 171,809 |
| Jan 5, 2024 | 170.50 | 171.00 | 170.00 | 170.50 | 170.39 | 346,111 |
| Jan 4, 2024 | 172.00 | 172.00 | 166.60 | 170.00 | 169.89 | 343,028 |
| Jan 3, 2024 | 171.50 | 172.50 | 171.00 | 171.75 | 171.64 | 534,846 |
| Jan 2, 2024 | 171.00 | 172.50 | 170.00 | 171.00 | 170.89 | 198,091 |
| Dec 29, 2023 | 172.00 | 173.00 | 171.00 | 171.00 | 170.89 | 88,150 |
| Dec 28, 2023 | 171.00 | 172.00 | 170.00 | 172.00 | 171.89 | 153,163 |
| Dec 27, 2023 | 171.00 | 172.00 | 170.00 | 171.00 | 170.89 | 192,410 |
| Dec 22, 2023 | 171.50 | 172.00 | 170.50 | 171.50 | 171.39 | 133,631 |
| Dec 21, 2023 | 171.00 | 171.50 | 170.31 | 171.00 | 170.89 | 240,051 |
| Dec 20, 2023 | 171.00 | 171.55 | 170.17 | 171.50 | 171.39 | 327,664 |
| Dec 19, 2023 | 169.00 | 170.50 | 169.00 | 170.50 | 170.39 | 235,081 |
| Dec 18, 2023 | 168.50 | 169.50 | 168.50 | 168.50 | 168.39 | 142,588 |
| Dec 15, 2023 | 167.50 | 170.00 | 167.17 | 168.50 | 168.39 | 454,327 |
| Dec 14, 2023 | 167.00 | 169.00 | 165.50 | 167.00 | 166.89 | 779,201 |
| Dec 13, 2023 | 167.50 | 167.50 | 166.68 | 167.00 | 166.89 | 202,998 |
Related Tickers
NCYF.L CQS New City High Yield Ord
51.60
+0.39%
TFIF.L TwentyFour Income Ord
106.00
-1.67%
MGCI.L M&G Credit Income Investment Ord
96.10
+0.73%
HICL.L HICL Infrastructure PLC Ord
120.40
+2.56%
HHI.L Henderson High Income Ord
165.00
0.00%
SHRS.L Shires Income Ord
243.00
-0.41%
LWDB.L Law Debenture Corporation Ord
906.00
0.00%
HFEL.L Henderson Far East Income Ord
228.50
-1.08%
INPP.L International Public Partnerships Ord
122.20
-0.97%
TRY.L TR Property Ord
310.00
-0.32%