Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
569.13
-6.87
(-1.19%)
As of 8:46:32 AM GMT. 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 |
|---|---|---|---|---|---|---|
| Mar 10, 2025 | 556.00 | 576.00 | 556.00 | 569.13 | 569.13 | 18,222 |
| Mar 7, 2025 | 566.00 | 576.00 | 552.00 | 576.00 | 576.00 | 118,113 |
| Mar 6, 2025 | 588.00 | 588.00 | 560.00 | 568.00 | 568.00 | 170,355 |
| Mar 5, 2025 | 584.00 | 600.00 | 578.00 | 582.00 | 582.00 | 101,247 |
| Mar 4, 2025 | 614.00 | 614.00 | 582.60 | 586.00 | 586.00 | 262,875 |
| Mar 3, 2025 | 626.00 | 626.00 | 602.00 | 612.00 | 612.00 | 133,120 |
| Feb 28, 2025 | 616.00 | 622.00 | 600.00 | 610.00 | 610.00 | 289,764 |
| Feb 27, 2025 | 646.00 | 646.00 | 608.63 | 618.00 | 618.00 | 156,154 |
| Feb 26, 2025 | 642.00 | 648.00 | 632.00 | 632.00 | 632.00 | 173,089 |
| Feb 25, 2025 | 642.00 | 648.00 | 630.00 | 640.00 | 640.00 | 231,961 |
| Feb 24, 2025 | 652.00 | 676.00 | 640.00 | 644.00 | 644.00 | 254,537 |
| Feb 21, 2025 | 640.00 | 660.00 | 640.00 | 650.00 | 650.00 | 454,143 |
| Feb 20, 2025 | 662.00 | 666.00 | 644.00 | 652.00 | 652.00 | 476,118 |
| Feb 19, 2025 | 654.00 | 678.00 | 654.00 | 664.00 | 664.00 | 89,168 |
| Feb 18, 2025 | 662.00 | 674.00 | 654.00 | 660.00 | 660.00 | 204,031 |
| Feb 17, 2025 | 658.00 | 662.00 | 652.00 | 660.00 | 660.00 | 264,801 |
| Feb 14, 2025 | 656.00 | 664.00 | 644.00 | 658.00 | 658.00 | 164,329 |
| Feb 13, 2025 | 640.00 | 662.00 | 640.00 | 656.00 | 656.00 | 281,101 |
| Feb 12, 2025 | 640.00 | 660.00 | 640.00 | 658.00 | 658.00 | 159,569 |
| Feb 11, 2025 | 664.00 | 664.00 | 644.00 | 654.00 | 654.00 | 99,061 |
| Feb 10, 2025 | 654.69 | 670.00 | 644.00 | 646.00 | 646.00 | 104,745 |
| Feb 7, 2025 | 630.00 | 666.00 | 630.00 | 654.00 | 654.00 | 280,803 |
| Feb 6, 2025 | 670.00 | 670.00 | 654.00 | 656.00 | 656.00 | 175,793 |
| Feb 5, 2025 | 650.00 | 660.00 | 650.00 | 658.00 | 658.00 | 246,621 |
| Feb 4, 2025 | 630.00 | 666.00 | 630.00 | 656.00 | 656.00 | 165,922 |
| Feb 3, 2025 | 638.00 | 661.26 | 638.00 | 660.00 | 660.00 | 119,099 |
| Jan 31, 2025 | 680.00 | 680.00 | 647.44 | 666.00 | 666.00 | 127,342 |
| Jan 30, 2025 | 636.00 | 660.00 | 634.88 | 654.00 | 654.00 | 85,676 |
| Jan 29, 2025 | 650.00 | 658.00 | 636.00 | 640.00 | 640.00 | 246,046 |
| Jan 28, 2025 | 646.00 | 656.00 | 646.00 | 654.00 | 654.00 | 754,940 |
| Jan 27, 2025 | 650.00 | 672.00 | 644.00 | 646.00 | 646.00 | 368,481 |
| Jan 24, 2025 | 664.00 | 688.00 | 648.00 | 672.00 | 672.00 | 655,209 |
| Jan 23, 2025 | 658.00 | 660.00 | 644.00 | 654.00 | 654.00 | 143,740 |
| Jan 22, 2025 | 660.00 | 660.00 | 636.00 | 650.00 | 650.00 | 192,832 |
| Jan 21, 2025 | 648.00 | 652.00 | 615.76 | 646.00 | 646.00 | 203,700 |
| Jan 20, 2025 | 648.00 | 648.00 | 630.00 | 638.00 | 638.00 | 95,822 |
| Jan 17, 2025 | 624.00 | 640.00 | 624.00 | 640.00 | 640.00 | 158,878 |
| Jan 16, 2025 | 632.00 | 640.00 | 612.00 | 640.00 | 640.00 | 140,830 |
| Jan 15, 2025 | 618.00 | 640.00 | 604.08 | 634.00 | 634.00 | 183,811 |
| Jan 14, 2025 | 594.00 | 612.00 | 594.00 | 608.00 | 608.00 | 119,997 |
| Jan 13, 2025 | 630.00 | 630.00 | 596.00 | 602.00 | 602.00 | 221,933 |
| Jan 10, 2025 | 656.00 | 656.00 | 610.00 | 620.00 | 620.00 | 389,939 |
| Jan 9, 2025 | 644.00 | 650.02 | 624.00 | 642.00 | 642.00 | 169,099 |
| Jan 8, 2025 | 660.00 | 660.00 | 604.00 | 632.00 | 632.00 | 698,593 |
| Jan 7, 2025 | 662.00 | 668.00 | 652.00 | 656.00 | 656.00 | 295,814 |
| Jan 6, 2025 | 674.00 | 676.00 | 656.44 | 664.00 | 664.00 | 625,840 |
| Jan 3, 2025 | 666.00 | 680.00 | 666.00 | 672.00 | 672.00 | 262,417 |
| Jan 2, 2025 | 672.00 | 678.00 | 668.37 | 672.00 | 672.00 | 121,199 |
| Dec 31, 2024 | 678.00 | 682.00 | 670.00 | 674.00 | 674.00 | 16,335 |
| Dec 30, 2024 | 672.00 | 676.00 | 654.00 | 668.00 | 668.00 | 143,874 |
| Dec 27, 2024 | 668.00 | 686.00 | 668.00 | 674.00 | 674.00 | 44,437 |
| Dec 24, 2024 | 680.00 | 686.00 | 672.00 | 680.00 | 680.00 | 22,266 |
| Dec 23, 2024 | 672.00 | 684.91 | 668.00 | 670.00 | 670.00 | 75,837 |
| Dec 20, 2024 | 674.00 | 686.00 | 650.00 | 684.00 | 684.00 | 2,064,002 |
| Dec 19, 2024 | 678.00 | 698.00 | 672.00 | 676.00 | 676.00 | 243,046 |
| Dec 18, 2024 | 682.00 | 690.00 | 678.00 | 682.00 | 682.00 | 330,855 |
| Dec 17, 2024 | 680.00 | 688.00 | 676.00 | 680.00 | 680.00 | 498,743 |
| Dec 16, 2024 | 670.00 | 710.00 | 670.00 | 682.00 | 682.00 | 87,273 |
| Dec 13, 2024 | 692.00 | 702.00 | 688.00 | 698.00 | 698.00 | 101,623 |
| Dec 12, 2024 | 672.00 | 700.00 | 664.00 | 698.00 | 698.00 | 322,510 |
| Dec 11, 2024 | 648.00 | 670.00 | 648.00 | 670.00 | 670.00 | 2,004,513 |
| Dec 10, 2024 | 666.00 | 666.00 | 653.15 | 662.00 | 662.00 | 88,438 |
| Dec 9, 2024 | 648.00 | 670.00 | 648.00 | 662.00 | 662.00 | 49,996 |
| Dec 6, 2024 | 670.00 | 670.00 | 652.00 | 670.00 | 670.00 | 257,718 |
| Dec 5, 2024 | 666.00 | 672.00 | 657.81 | 664.00 | 664.00 | 128,321 |
| Dec 4, 2024 | 658.00 | 678.00 | 658.00 | 668.00 | 668.00 | 142,040 |
| Dec 3, 2024 | 666.00 | 680.00 | 647.26 | 674.00 | 674.00 | 464,405 |
| Dec 2, 2024 | 664.00 | 673.99 | 654.64 | 672.00 | 672.00 | 161,317 |
| Nov 29, 2024 | 680.00 | 680.00 | 662.00 | 664.00 | 664.00 | 116,195 |
| Nov 28, 2024 | 660.00 | 674.00 | 660.00 | 670.00 | 670.00 | 276,601 |
| Nov 27, 2024 | 664.00 | 670.00 | 652.00 | 660.00 | 660.00 | 172,220 |
| Nov 26, 2024 | 670.00 | 674.00 | 644.00 | 660.00 | 660.00 | 308,946 |
| Nov 25, 2024 | 668.00 | 676.00 | 647.76 | 672.00 | 672.00 | 1,381,637 |
| Nov 22, 2024 | 638.00 | 672.00 | 638.00 | 660.00 | 660.00 | 622,680 |
| Nov 21, 2024 | 654.00 | 658.00 | 644.00 | 654.00 | 654.00 | 105,245 |
| Nov 20, 2024 | 670.00 | 672.00 | 654.00 | 654.00 | 654.00 | 144,155 |
| Nov 19, 2024 | 666.00 | 678.00 | 654.00 | 666.00 | 666.00 | 149,000 |
| Nov 18, 2024 | 680.00 | 680.00 | 654.00 | 664.00 | 664.00 | 211,041 |
| Nov 15, 2024 | 674.00 | 680.00 | 664.00 | 672.00 | 672.00 | 123,870 |
| Nov 14, 2024 | 672.00 | 690.08 | 666.00 | 676.00 | 676.00 | 149,829 |
| Nov 13, 2024 | 700.00 | 700.00 | 670.00 | 672.00 | 672.00 | 545,795 |
| Nov 12, 2024 | 710.00 | 710.00 | 688.92 | 696.00 | 696.00 | 398,166 |
| Nov 11, 2024 | 700.00 | 711.80 | 680.00 | 706.00 | 706.00 | 806,155 |
| Nov 8, 2024 | 702.00 | 703.27 | 677.03 | 690.00 | 690.00 | 408,985 |
| Nov 7, 2024 | 706.00 | 714.00 | 678.00 | 692.00 | 692.00 | 264,146 |
| Nov 6, 2024 | 708.00 | 708.00 | 680.00 | 700.00 | 700.00 | 340,530 |
| Nov 5, 2024 | 716.00 | 716.00 | 690.00 | 690.00 | 690.00 | 176,164 |
| Nov 4, 2024 | 696.00 | 708.00 | 692.00 | 700.00 | 700.00 | 266,889 |
| Nov 1, 2024 | 688.00 | 714.00 | 682.00 | 698.00 | 698.00 | 210,528 |
| Oct 31, 2024 | 3.89 Dividend | |||||
| Oct 31, 2024 | 712.00 | 716.00 | 667.93 | 680.00 | 680.00 | 134,208 |
| Oct 30, 2024 | 702.00 | 747.00 | 692.00 | 692.00 | 691.96 | 474,633 |
| Oct 29, 2024 | 718.00 | 728.00 | 700.00 | 704.00 | 703.96 | 171,423 |
| Oct 28, 2024 | 758.00 | 762.71 | 704.00 | 716.00 | 715.96 | 352,359 |
| Oct 25, 2024 | 746.00 | 766.00 | 730.00 | 754.00 | 753.96 | 671,933 |
| Oct 24, 2024 | 704.00 | 754.00 | 704.00 | 736.00 | 735.96 | 696,071 |
| Oct 23, 2024 | 672.00 | 686.00 | 664.00 | 682.00 | 681.96 | 149,001 |
| Oct 22, 2024 | 644.00 | 684.00 | 642.00 | 678.00 | 677.96 | 174,309 |
| Oct 21, 2024 | 656.00 | 668.00 | 635.56 | 644.00 | 643.96 | 147,445 |
| Oct 18, 2024 | 660.00 | 678.00 | 645.00 | 670.00 | 669.96 | 61,782 |
| Oct 17, 2024 | 652.00 | 676.00 | 646.00 | 674.00 | 673.96 | 123,905 |
| Oct 16, 2024 | 669.04 | 668.00 | 646.00 | 656.00 | 655.96 | 133,979 |
| Oct 15, 2024 | 664.00 | 680.00 | 662.00 | 664.00 | 663.96 | 58,533 |
| Oct 14, 2024 | 690.00 | 690.00 | 666.08 | 674.00 | 673.96 | 263,739 |
| Oct 11, 2024 | 670.00 | 692.00 | 665.63 | 680.00 | 679.96 | 81,300 |
| Oct 10, 2024 | 694.00 | 694.00 | 674.00 | 680.00 | 679.96 | 107,028 |
| Oct 9, 2024 | 670.00 | 694.00 | 664.00 | 688.00 | 687.96 | 96,576 |
| Oct 8, 2024 | 678.00 | 684.00 | 658.00 | 664.00 | 663.96 | 91,839 |
| Oct 7, 2024 | 662.00 | 684.00 | 662.00 | 684.00 | 683.96 | 60,242 |
| Oct 4, 2024 | 670.00 | 678.00 | 664.06 | 672.00 | 671.96 | 55,510 |
| Oct 3, 2024 | 672.00 | 674.00 | 658.00 | 668.00 | 667.96 | 84,321 |
| Oct 2, 2024 | 668.00 | 674.00 | 658.00 | 662.00 | 661.96 | 53,969 |
| Oct 1, 2024 | 658.00 | 684.00 | 652.00 | 666.00 | 665.96 | 58,777 |
| Sep 30, 2024 | 670.00 | 682.00 | 666.00 | 674.00 | 673.96 | 71,554 |
| Sep 27, 2024 | 664.00 | 678.06 | 658.00 | 672.00 | 671.96 | 66,640 |
| Sep 26, 2024 | 690.00 | 690.00 | 650.00 | 664.00 | 663.96 | 91,243 |
| Sep 25, 2024 | 666.00 | 680.00 | 658.00 | 662.00 | 661.96 | 63,619 |
| Sep 24, 2024 | 684.00 | 694.00 | 661.76 | 676.00 | 675.96 | 149,278 |
| Sep 23, 2024 | 660.00 | 686.00 | 660.00 | 678.00 | 677.96 | 59,273 |
| Sep 20, 2024 | 676.00 | 694.00 | 670.00 | 682.00 | 681.96 | 233,416 |
| Sep 19, 2024 | 660.00 | 694.00 | 652.00 | 694.00 | 693.96 | 134,720 |
| Sep 18, 2024 | 662.00 | 664.00 | 642.00 | 660.00 | 659.96 | 281,888 |
| Sep 17, 2024 | 670.00 | 670.00 | 658.00 | 660.00 | 659.96 | 104,593 |
| Sep 16, 2024 | 670.00 | 670.00 | 660.00 | 664.00 | 663.96 | 80,789 |
| Sep 13, 2024 | 664.00 | 670.00 | 658.80 | 664.00 | 663.96 | 147,713 |
| Sep 12, 2024 | 660.00 | 670.00 | 656.00 | 664.00 | 663.96 | 158,292 |
| Sep 11, 2024 | 660.00 | 674.00 | 642.00 | 654.00 | 653.96 | 201,320 |
| Sep 10, 2024 | 676.00 | 692.00 | 670.00 | 676.00 | 675.96 | 157,923 |
| Sep 9, 2024 | 672.00 | 690.00 | 664.00 | 690.00 | 689.96 | 118,550 |
| Sep 6, 2024 | 690.00 | 700.00 | 653.62 | 666.00 | 665.96 | 125,668 |
| Sep 5, 2024 | 696.00 | 708.00 | 680.00 | 680.00 | 679.96 | 44,408 |
| Sep 4, 2024 | 720.00 | 720.00 | 680.00 | 698.00 | 697.96 | 119,182 |
| Sep 3, 2024 | 720.00 | 720.00 | 688.00 | 688.00 | 687.96 | 72,104 |
| Sep 2, 2024 | 714.00 | 726.00 | 708.00 | 708.00 | 707.96 | 72,905 |
| Aug 30, 2024 | 700.00 | 728.00 | 700.00 | 714.00 | 713.96 | 106,877 |
| Aug 29, 2024 | 740.00 | 740.00 | 708.00 | 724.00 | 723.96 | 118,204 |
| Aug 28, 2024 | 710.00 | 730.00 | 710.00 | 712.00 | 711.96 | 323,042 |
| Aug 27, 2024 | 726.00 | 734.00 | 704.00 | 726.00 | 725.96 | 424,393 |
| Aug 23, 2024 | 718.00 | 738.00 | 706.00 | 724.00 | 723.96 | 52,796 |
| Aug 22, 2024 | 720.00 | 736.00 | 714.00 | 724.00 | 723.96 | 221,979 |
| Aug 21, 2024 | 716.00 | 738.00 | 704.00 | 724.00 | 723.96 | 156,154 |
| Aug 20, 2024 | 726.00 | 726.00 | 710.00 | 710.00 | 709.96 | 68,350 |
| Aug 19, 2024 | 712.00 | 728.00 | 702.00 | 718.00 | 717.96 | 63,883 |
| Aug 16, 2024 | 714.00 | 716.00 | 704.00 | 710.00 | 709.96 | 118,101 |
| Aug 15, 2024 | 710.00 | 715.88 | 702.00 | 714.00 | 713.96 | 46,983 |
| Aug 14, 2024 | 688.00 | 716.00 | 688.00 | 714.00 | 713.96 | 132,307 |
| Aug 13, 2024 | 668.00 | 694.00 | 666.00 | 686.00 | 685.96 | 105,184 |
| Aug 12, 2024 | 660.00 | 688.00 | 660.00 | 674.00 | 673.96 | 143,315 |
| Aug 9, 2024 | 680.00 | 680.00 | 666.00 | 678.00 | 677.96 | 57,254 |
| Aug 8, 2024 | 682.00 | 696.00 | 654.00 | 670.00 | 669.96 | 155,445 |
| Aug 7, 2024 | 686.00 | 700.00 | 674.00 | 690.00 | 689.96 | 135,727 |
| Aug 6, 2024 | 682.00 | 710.00 | 672.00 | 686.00 | 685.96 | 470,014 |
| Aug 5, 2024 | 712.00 | 736.00 | 674.00 | 694.00 | 693.96 | 279,729 |
| Aug 2, 2024 | 742.00 | 752.00 | 706.00 | 708.00 | 707.96 | 374,835 |
| Aug 1, 2024 | 722.00 | 750.00 | 722.00 | 742.00 | 741.96 | 236,377 |
| Jul 31, 2024 | 708.00 | 744.00 | 706.16 | 744.00 | 743.96 | 1,443,302 |
| Jul 30, 2024 | 694.00 | 710.00 | 688.00 | 710.00 | 709.96 | 335,853 |
| Jul 29, 2024 | 690.00 | 697.80 | 682.00 | 688.00 | 687.96 | 533,342 |
| Jul 26, 2024 | 696.00 | 700.46 | 684.00 | 684.00 | 683.96 | 634,134 |
| Jul 25, 2024 | 10.99 Dividend | |||||
| Jul 25, 2024 | 692.00 | 712.00 | 655.00 | 694.00 | 693.96 | 338,825 |
| Jul 24, 2024 | 706.00 | 723.60 | 694.00 | 700.00 | 699.85 | 212,211 |
| Jul 23, 2024 | 710.00 | 721.73 | 704.00 | 714.00 | 713.85 | 307,151 |
| Jul 22, 2024 | 716.00 | 716.00 | 696.00 | 708.00 | 707.85 | 180,988 |
| Jul 19, 2024 | 700.00 | 710.00 | 692.97 | 696.00 | 695.85 | 89,310 |
| Jul 18, 2024 | 712.00 | 726.00 | 700.00 | 706.00 | 705.85 | 218,221 |
| Jul 17, 2024 | 712.00 | 724.00 | 698.00 | 708.00 | 707.85 | 215,629 |
| Jul 16, 2024 | 714.00 | 726.00 | 702.00 | 710.00 | 709.85 | 671,739 |
| Jul 15, 2024 | 710.00 | 714.00 | 692.00 | 714.00 | 713.85 | 307,206 |
| Jul 12, 2024 | 684.00 | 710.00 | 674.00 | 710.00 | 709.85 | 209,287 |
| Jul 11, 2024 | 674.00 | 686.00 | 670.00 | 680.00 | 679.86 | 149,315 |
| Jul 10, 2024 | 668.00 | 690.00 | 664.00 | 670.00 | 669.86 | 114,843 |
| Jul 9, 2024 | 668.00 | 681.80 | 652.40 | 664.00 | 663.86 | 747,070 |
| Jul 8, 2024 | 650.00 | 664.00 | 646.00 | 664.00 | 663.86 | 74,984 |
| Jul 5, 2024 | 642.00 | 654.00 | 640.00 | 652.00 | 651.86 | 251,315 |
| Jul 4, 2024 | 646.00 | 650.00 | 642.00 | 644.00 | 643.86 | 256,523 |
| Jul 3, 2024 | 636.00 | 650.00 | 632.00 | 646.00 | 645.86 | 186,331 |
| Jul 2, 2024 | 632.00 | 642.00 | 632.00 | 638.00 | 637.86 | 272,335 |
| Jul 1, 2024 | 634.00 | 646.68 | 622.00 | 642.00 | 641.86 | 148,774 |
| Jun 28, 2024 | 630.00 | 638.32 | 618.00 | 626.00 | 625.87 | 187,384 |
| Jun 27, 2024 | 620.00 | 630.00 | 620.00 | 622.00 | 621.87 | 57,824 |
| Jun 26, 2024 | 620.00 | 628.00 | 614.00 | 628.00 | 627.87 | 281,928 |
| Jun 25, 2024 | 630.00 | 630.00 | 612.00 | 616.00 | 615.87 | 82,202 |
| Jun 24, 2024 | 600.00 | 620.00 | 600.00 | 618.00 | 617.87 | 309,184 |
| Jun 21, 2024 | 618.00 | 624.00 | 606.00 | 610.00 | 609.87 | 85,087 |
| Jun 20, 2024 | 616.00 | 628.00 | 610.00 | 610.00 | 609.87 | 105,112 |
| Jun 19, 2024 | 620.00 | 634.00 | 601.32 | 616.00 | 615.87 | 85,816 |
| Jun 18, 2024 | 630.00 | 630.00 | 608.00 | 618.00 | 617.87 | 98,358 |
| Jun 17, 2024 | 592.00 | 622.00 | 592.00 | 612.00 | 611.87 | 107,971 |
| Jun 14, 2024 | 590.00 | 610.00 | 590.00 | 610.00 | 609.87 | 65,579 |
| Jun 13, 2024 | 600.00 | 615.90 | 590.00 | 594.00 | 593.87 | 47,161 |
| Jun 12, 2024 | 612.00 | 612.00 | 604.00 | 606.00 | 605.87 | 45,153 |
| Jun 11, 2024 | 620.00 | 620.00 | 608.00 | 610.00 | 609.87 | 64,331 |
| Jun 10, 2024 | 594.00 | 618.00 | 592.00 | 618.00 | 617.87 | 203,900 |
| Jun 7, 2024 | 610.00 | 610.00 | 590.00 | 598.00 | 597.87 | 51,702 |
| Jun 6, 2024 | 580.00 | 612.00 | 580.00 | 612.00 | 611.87 | 546,572 |
| Jun 5, 2024 | 604.00 | 614.00 | 583.20 | 594.00 | 593.87 | 177,563 |
| Jun 4, 2024 | 610.00 | 610.00 | 588.00 | 604.00 | 603.87 | 135,340 |
| Jun 3, 2024 | 612.00 | 617.40 | 586.00 | 604.00 | 603.87 | 150,193 |
| May 31, 2024 | 610.00 | 614.00 | 602.00 | 610.00 | 609.87 | 275,613 |
| May 30, 2024 | 598.00 | 620.14 | 590.00 | 606.00 | 605.87 | 321,541 |
| May 29, 2024 | 572.00 | 614.00 | 564.64 | 598.00 | 597.87 | 604,282 |
| May 28, 2024 | 556.00 | 558.00 | 532.00 | 558.00 | 557.88 | 146,905 |
| May 24, 2024 | 556.00 | 560.00 | 524.70 | 540.00 | 539.88 | 276,215 |
| May 23, 2024 | 590.00 | 590.00 | 538.00 | 560.00 | 559.88 | 589,783 |
| May 22, 2024 | 600.00 | 616.00 | 582.00 | 600.00 | 599.87 | 161,486 |
| May 21, 2024 | 596.00 | 618.00 | 587.84 | 608.00 | 607.87 | 293,097 |
| May 20, 2024 | 576.00 | 598.00 | 563.52 | 596.00 | 595.87 | 236,553 |
| May 17, 2024 | 574.00 | 576.00 | 560.00 | 566.00 | 565.88 | 32,454 |
| May 16, 2024 | 562.00 | 576.00 | 560.00 | 560.00 | 559.88 | 60,595 |
| May 15, 2024 | 564.00 | 576.00 | 564.00 | 574.00 | 573.88 | 79,741 |
| May 14, 2024 | 582.00 | 586.00 | 565.50 | 570.00 | 569.88 | 60,192 |
| May 13, 2024 | 580.00 | 590.00 | 562.10 | 576.00 | 575.88 | 103,134 |
| May 10, 2024 | 544.00 | 574.00 | 536.00 | 574.00 | 573.88 | 252,126 |
| May 9, 2024 | 526.00 | 546.00 | 518.00 | 542.00 | 541.88 | 122,221 |
| May 8, 2024 | 520.00 | 544.00 | 513.05 | 532.00 | 531.89 | 195,998 |
| May 7, 2024 | 546.00 | 556.40 | 516.00 | 520.00 | 519.89 | 234,872 |
| May 3, 2024 | 540.00 | 542.00 | 526.00 | 530.00 | 529.89 | 53,007 |
| May 2, 2024 | 550.00 | 549.84 | 530.69 | 536.00 | 535.89 | 64,161 |
| May 1, 2024 | 532.00 | 538.00 | 538.00 | 540.00 | 539.88 | 44,881 |
| Apr 30, 2024 | 544.00 | 559.92 | 532.00 | 534.00 | 533.89 | 59,093 |
| Apr 29, 2024 | 542.00 | 548.00 | 540.00 | 544.00 | 543.88 | 40,366 |
| Apr 26, 2024 | 538.00 | 550.00 | 535.60 | 546.00 | 545.88 | 25,763 |
| Apr 25, 2024 | 556.00 | 564.27 | 530.00 | 536.00 | 535.89 | 85,599 |
| Apr 24, 2024 | 556.00 | 582.00 | 536.00 | 556.00 | 555.88 | 84,951 |
| Apr 23, 2024 | 574.00 | 582.00 | 553.50 | 554.00 | 553.88 | 122,095 |
| Apr 22, 2024 | 564.00 | 580.87 | 556.00 | 574.00 | 573.88 | 413,984 |
| Apr 19, 2024 | 548.00 | 566.00 | 544.00 | 556.00 | 555.88 | 141,598 |
| Apr 18, 2024 | 550.00 | 553.42 | 542.00 | 548.00 | 547.88 | 230,509 |
| Apr 17, 2024 | 544.00 | 552.00 | 540.00 | 546.00 | 545.88 | 46,244 |
| Apr 16, 2024 | 562.00 | 562.00 | 547.56 | 552.00 | 551.88 | 368,144 |
| Apr 15, 2024 | 554.00 | 554.00 | 548.00 | 552.00 | 551.88 | 268,331 |
| Apr 12, 2024 | 550.00 | 560.00 | 532.00 | 552.00 | 551.88 | 55,008 |
| Apr 11, 2024 | 534.00 | 558.00 | 522.00 | 552.00 | 551.88 | 133,659 |
| Apr 10, 2024 | 518.00 | 534.00 | 508.40 | 534.00 | 533.89 | 131,483 |
| Apr 9, 2024 | 524.00 | 534.00 | 514.00 | 524.00 | 523.89 | 29,230 |
| Apr 8, 2024 | 524.00 | 530.00 | 514.00 | 526.00 | 525.89 | 80,305 |
| Apr 5, 2024 | 514.00 | 520.00 | 507.11 | 520.00 | 519.89 | 56,163 |
| Apr 4, 2024 | 516.00 | 524.00 | 512.00 | 518.00 | 517.89 | 99,376 |
| Apr 3, 2024 | 520.00 | 530.00 | 510.00 | 520.00 | 519.89 | 87,883 |
| Apr 2, 2024 | 526.00 | 530.00 | 516.00 | 518.00 | 517.89 | 98,411 |
| Mar 28, 2024 | 529.00 | 529.00 | 511.00 | 528.00 | 527.89 | 90,244 |
| Mar 27, 2024 | 544.00 | 549.00 | 514.00 | 520.00 | 519.89 | 128,543 |
| Mar 26, 2024 | 551.00 | 553.00 | 533.59 | 534.00 | 533.89 | 44,575 |
| Mar 25, 2024 | 535.00 | 545.00 | 533.00 | 541.00 | 540.88 | 81,840 |
| Mar 22, 2024 | 548.00 | 556.00 | 532.00 | 545.00 | 544.88 | 37,058 |
| Mar 21, 2024 | 552.00 | 557.00 | 535.00 | 550.00 | 549.88 | 43,849 |
| Mar 20, 2024 | 535.00 | 558.00 | 531.00 | 552.00 | 551.88 | 66,945 |
| Mar 19, 2024 | 531.00 | 539.00 | 531.00 | 538.00 | 537.89 | 18,349 |
| Mar 18, 2024 | 532.00 | 547.00 | 527.00 | 539.00 | 538.89 | 39,980 |
| Mar 15, 2024 | 530.00 | 547.00 | 522.00 | 532.00 | 531.89 | 91,742 |
| Mar 14, 2024 | 548.00 | 557.00 | 531.00 | 536.00 | 535.89 | 47,638 |
| Mar 13, 2024 | 543.00 | 547.70 | 530.00 | 530.00 | 529.89 | 55,026 |
| Mar 12, 2024 | 539.00 | 558.00 | 537.00 | 546.00 | 545.88 | 32,806 |
| Mar 11, 2024 | 559.00 | 559.00 | 538.00 | 538.00 | 537.89 | 93,133 |
Related Tickers
INF.L Informa plc
773.00
-0.34%
RCH.L Reach plc
78.40
-1.26%
SNWS.L Smiths News plc
56.37
-0.76%
FUTR.L Future plc
849.00
+0.06%
FUTRl.XC
PES.DU Pearson PLC
15.36
-0.19%
LBG.L LBG Media plc
105.00
+2.94%
MN.MI Arnoldo Mondadori Editore S.p.A.
2.0550
-0.72%
PRS.MC Promotora de Informaciones, S.A.
0.3860
0.00%
RCS.MI RCS MediaGroup S.p.A.
1.0300
0.00%