460.60
-17.80
(-3.72%)
At close: April 11 at 5:52:56 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 11, 2025 | 470.00 | 484.80 | 454.80 | 460.60 | 460.60 | 1,629,666 |
| Apr 10, 2025 | 600.00 | 600.00 | 475.60 | 478.40 | 478.40 | 411,291 |
| Apr 9, 2025 | 481.20 | 489.00 | 465.20 | 471.40 | 471.40 | 187,240 |
| Apr 8, 2025 | 458.20 | 495.64 | 458.20 | 488.20 | 488.20 | 220,392 |
| Apr 7, 2025 | 497.60 | 497.60 | 449.40 | 471.00 | 471.00 | 425,874 |
| Apr 4, 2025 | 520.50 | 530.00 | 481.20 | 487.00 | 487.00 | 449,768 |
| Apr 3, 2025 | 547.50 | 559.50 | 522.00 | 524.00 | 524.00 | 162,484 |
| Apr 2, 2025 | 554.50 | 558.00 | 547.50 | 556.00 | 556.00 | 254,106 |
| Apr 1, 2025 | 546.00 | 566.00 | 546.00 | 558.50 | 558.50 | 193,338 |
| Mar 31, 2025 | 556.00 | 565.00 | 554.00 | 556.00 | 556.00 | 307,410 |
| Mar 28, 2025 | 585.00 | 585.00 | 567.00 | 569.00 | 569.00 | 267,530 |
| Mar 27, 2025 | 558.00 | 572.00 | 558.00 | 572.00 | 572.00 | 220,442 |
| Mar 26, 2025 | 572.00 | 575.00 | 568.00 | 570.00 | 570.00 | 207,444 |
| Mar 25, 2025 | 556.00 | 573.00 | 556.00 | 570.00 | 570.00 | 259,839 |
| Mar 24, 2025 | 552.00 | 570.48 | 552.00 | 567.00 | 567.00 | 193,651 |
| Mar 21, 2025 | 555.00 | 571.00 | 555.00 | 566.00 | 566.00 | 650,188 |
| Mar 20, 2025 | 567.00 | 579.00 | 563.00 | 566.00 | 566.00 | 484,489 |
| Mar 19, 2025 | 595.00 | 595.00 | 571.00 | 576.00 | 576.00 | 374,797 |
| Mar 18, 2025 | 603.00 | 604.00 | 576.00 | 576.00 | 576.00 | 324,354 |
| Mar 17, 2025 | 597.00 | 609.00 | 597.00 | 599.00 | 599.00 | 336,102 |
| Mar 14, 2025 | 520.00 | 606.00 | 520.00 | 606.00 | 606.00 | 1,012,193 |
| Mar 13, 2025 | 662.00 | 662.00 | 637.00 | 637.00 | 637.00 | 248,160 |
| Mar 12, 2025 | 629.00 | 658.00 | 629.00 | 654.00 | 654.00 | 352,245 |
| Mar 11, 2025 | 667.00 | 667.00 | 641.00 | 641.00 | 641.00 | 277,755 |
| Mar 10, 2025 | 666.00 | 666.00 | 646.00 | 650.00 | 650.00 | 177,109 |
| Mar 7, 2025 | 665.00 | 665.00 | 651.00 | 658.00 | 658.00 | 316,501 |
| Mar 6, 2025 | 644.00 | 673.00 | 643.00 | 667.00 | 667.00 | 345,514 |
| Mar 5, 2025 | 620.00 | 645.00 | 620.00 | 639.00 | 639.00 | 646,980 |
| Mar 4, 2025 | 662.00 | 662.00 | 616.00 | 616.00 | 616.00 | 364,311 |
| Mar 3, 2025 | 656.00 | 656.00 | 642.00 | 644.00 | 644.00 | 165,986 |
| Feb 28, 2025 | 638.00 | 645.00 | 635.00 | 641.00 | 641.00 | 479,933 |
| Feb 27, 2025 | 667.00 | 667.00 | 639.00 | 643.00 | 643.00 | 118,129 |
| Feb 26, 2025 | 645.00 | 657.00 | 645.00 | 651.00 | 651.00 | 303,221 |
| Feb 25, 2025 | 671.00 | 671.00 | 645.00 | 645.00 | 645.00 | 249,946 |
| Feb 24, 2025 | 660.00 | 663.00 | 652.00 | 657.00 | 657.00 | 139,491 |
| Feb 21, 2025 | 675.00 | 675.00 | 659.00 | 659.00 | 659.00 | 216,767 |
| Feb 20, 2025 | 665.00 | 671.00 | 658.00 | 661.00 | 661.00 | 136,765 |
| Feb 19, 2025 | 701.00 | 701.00 | 664.00 | 664.00 | 664.00 | 311,712 |
| Feb 18, 2025 | 679.00 | 688.00 | 661.00 | 685.00 | 685.00 | 118,423 |
| Feb 17, 2025 | 666.00 | 677.00 | 661.00 | 673.00 | 673.00 | 125,735 |
| Feb 14, 2025 | 668.00 | 673.40 | 663.47 | 667.00 | 667.00 | 132,248 |
| Feb 13, 2025 | 660.00 | 669.00 | 658.00 | 666.00 | 666.00 | 295,709 |
| Feb 12, 2025 | 669.00 | 669.00 | 652.00 | 655.00 | 655.00 | 209,845 |
| Feb 11, 2025 | 650.00 | 657.00 | 640.00 | 651.00 | 651.00 | 135,979 |
| Feb 10, 2025 | 643.00 | 655.00 | 639.00 | 649.00 | 649.00 | 91,784 |
| Feb 7, 2025 | 633.00 | 644.00 | 633.00 | 639.00 | 639.00 | 248,397 |
| Feb 6, 2025 | 632.00 | 643.00 | 631.00 | 640.00 | 640.00 | 106,011 |
| Feb 5, 2025 | 634.00 | 641.00 | 624.00 | 630.00 | 630.00 | 221,551 |
| Feb 4, 2025 | 621.00 | 641.00 | 621.00 | 638.00 | 638.00 | 224,901 |
| Feb 3, 2025 | 632.00 | 638.00 | 621.91 | 635.00 | 635.00 | 294,625 |
| Jan 31, 2025 | 638.00 | 647.00 | 634.00 | 643.00 | 643.00 | 282,286 |
| Jan 30, 2025 | 631.00 | 640.00 | 620.00 | 635.00 | 635.00 | 409,349 |
| Jan 29, 2025 | 639.00 | 639.00 | 618.00 | 620.00 | 620.00 | 361,012 |
| Jan 28, 2025 | 622.00 | 632.00 | 618.00 | 621.00 | 621.00 | 458,644 |
| Jan 27, 2025 | 618.00 | 630.00 | 618.00 | 620.00 | 620.00 | 176,594 |
| Jan 24, 2025 | 647.00 | 647.00 | 629.00 | 630.00 | 630.00 | 235,826 |
| Jan 23, 2025 | 624.00 | 640.00 | 624.00 | 632.00 | 632.00 | 324,513 |
| Jan 22, 2025 | 656.00 | 656.00 | 636.00 | 636.00 | 636.00 | 151,043 |
| Jan 21, 2025 | 642.00 | 653.00 | 637.00 | 637.00 | 637.00 | 174,869 |
| Jan 20, 2025 | 675.00 | 675.00 | 652.36 | 653.00 | 653.00 | 314,986 |
| Jan 17, 2025 | 632.00 | 661.00 | 632.00 | 661.00 | 661.00 | 183,514 |
| Jan 16, 2025 | 639.00 | 653.00 | 639.00 | 653.00 | 653.00 | 170,368 |
| Jan 15, 2025 | 625.00 | 642.00 | 625.00 | 640.00 | 640.00 | 240,818 |
| Jan 14, 2025 | 632.00 | 640.00 | 619.00 | 619.00 | 619.00 | 154,211 |
| Jan 13, 2025 | 629.00 | 634.35 | 625.00 | 632.00 | 632.00 | 283,781 |
| Jan 10, 2025 | 643.00 | 644.00 | 628.00 | 629.00 | 629.00 | 225,485 |
| Jan 9, 2025 | 640.00 | 640.00 | 618.00 | 627.00 | 627.00 | 553,879 |
| Jan 8, 2025 | 626.00 | 640.00 | 623.00 | 623.00 | 623.00 | 544,217 |
| Jan 7, 2025 | 637.00 | 644.00 | 636.00 | 639.00 | 639.00 | 534,625 |
| Jan 6, 2025 | 656.00 | 656.00 | 638.00 | 641.00 | 641.00 | 272,648 |
| Jan 3, 2025 | 620.00 | 642.00 | 620.00 | 634.00 | 634.00 | 206,648 |
| Jan 2, 2025 | 633.00 | 636.69 | 630.00 | 632.00 | 632.00 | 145,322 |
| Dec 31, 2024 | 622.00 | 633.00 | 620.00 | 633.00 | 633.00 | 52,079 |
| Dec 30, 2024 | 613.00 | 626.00 | 613.00 | 623.00 | 623.00 | 158,919 |
| Dec 27, 2024 | 643.00 | 643.00 | 623.00 | 627.00 | 627.00 | 94,214 |
| Dec 24, 2024 | 626.00 | 631.00 | 620.00 | 628.00 | 628.00 | 50,789 |
| Dec 23, 2024 | 613.00 | 628.00 | 613.00 | 627.00 | 627.00 | 140,118 |
| Dec 20, 2024 | 639.00 | 639.00 | 624.95 | 625.00 | 625.00 | 1,061,984 |
| Dec 19, 2024 | 626.00 | 634.00 | 614.34 | 632.00 | 632.00 | 1,168,011 |
| Dec 18, 2024 | 657.00 | 657.00 | 636.00 | 640.00 | 640.00 | 182,537 |
| Dec 17, 2024 | 651.00 | 651.00 | 637.00 | 637.00 | 637.00 | 279,331 |
| Dec 16, 2024 | 680.00 | 680.00 | 649.00 | 649.00 | 649.00 | 236,716 |
| Dec 13, 2024 | 678.00 | 678.00 | 656.00 | 662.00 | 662.00 | 239,626 |
| Dec 12, 2024 | 664.00 | 670.00 | 651.03 | 659.00 | 659.00 | 189,510 |
| Dec 11, 2024 | 659.00 | 668.00 | 659.00 | 664.00 | 664.00 | 175,979 |
| Dec 10, 2024 | 656.00 | 669.00 | 656.00 | 665.00 | 665.00 | 403,439 |
| Dec 9, 2024 | 664.00 | 678.00 | 659.00 | 672.00 | 672.00 | 288,978 |
| Dec 6, 2024 | 661.00 | 663.00 | 653.00 | 658.00 | 658.00 | 219,226 |
| Dec 5, 2024 | 632.00 | 657.05 | 632.00 | 657.00 | 657.00 | 363,450 |
| Dec 4, 2024 | 635.00 | 652.00 | 635.00 | 651.00 | 651.00 | 362,902 |
| Dec 3, 2024 | 638.00 | 647.08 | 635.00 | 645.00 | 645.00 | 190,301 |
| Dec 2, 2024 | 620.00 | 639.00 | 618.79 | 634.00 | 634.00 | 259,530 |
| Nov 29, 2024 | 619.00 | 623.00 | 616.00 | 620.00 | 620.00 | 147,334 |
| Nov 28, 2024 | 608.00 | 617.00 | 608.00 | 616.00 | 616.00 | 187,205 |
| Nov 27, 2024 | 608.00 | 611.00 | 600.00 | 610.00 | 610.00 | 235,364 |
| Nov 26, 2024 | 600.00 | 611.00 | 600.00 | 609.00 | 609.00 | 247,784 |
| Nov 25, 2024 | 605.00 | 620.00 | 605.00 | 616.00 | 616.00 | 487,024 |
| Nov 22, 2024 | 601.00 | 618.00 | 601.00 | 611.00 | 611.00 | 709,137 |
| Nov 21, 2024 | 595.00 | 612.00 | 595.00 | 612.00 | 612.00 | 309,166 |
| Nov 20, 2024 | 620.00 | 625.00 | 605.00 | 608.00 | 608.00 | 260,049 |
| Nov 19, 2024 | 620.00 | 622.00 | 586.08 | 621.00 | 621.00 | 522,505 |
| Nov 18, 2024 | 580.00 | 582.00 | 569.00 | 575.00 | 575.00 | 804,451 |
| Nov 15, 2024 | 586.00 | 586.00 | 568.82 | 576.00 | 576.00 | 335,206 |
| Nov 14, 2024 | 558.00 | 580.00 | 558.00 | 579.00 | 579.00 | 431,273 |
| Nov 13, 2024 | 575.00 | 575.00 | 557.00 | 568.00 | 568.00 | 296,554 |
| Nov 12, 2024 | 570.00 | 572.40 | 561.00 | 561.00 | 561.00 | 291,551 |
| Nov 11, 2024 | 566.00 | 578.00 | 566.00 | 573.00 | 573.00 | 220,533 |
| Nov 8, 2024 | 564.00 | 570.00 | 562.00 | 565.00 | 565.00 | 253,997 |
| Nov 7, 2024 | 568.00 | 582.00 | 568.00 | 569.00 | 569.00 | 398,519 |
| Nov 6, 2024 | 557.00 | 571.23 | 552.00 | 567.00 | 567.00 | 454,932 |
| Nov 5, 2024 | 548.00 | 560.00 | 548.00 | 552.00 | 552.00 | 356,385 |
| Nov 4, 2024 | 554.00 | 570.00 | 554.00 | 556.00 | 556.00 | 269,296 |
| Nov 1, 2024 | 552.00 | 567.86 | 552.00 | 565.00 | 565.00 | 419,871 |
| Oct 31, 2024 | 559.00 | 564.00 | 547.00 | 554.00 | 554.00 | 384,516 |
| Oct 30, 2024 | 539.00 | 571.00 | 539.00 | 559.00 | 559.00 | 483,161 |
| Oct 29, 2024 | 546.00 | 562.92 | 546.00 | 553.00 | 553.00 | 218,830 |
| Oct 28, 2024 | 560.00 | 562.00 | 547.00 | 558.00 | 558.00 | 218,144 |
| Oct 25, 2024 | 536.00 | 560.00 | 536.00 | 553.00 | 553.00 | 403,903 |
| Oct 24, 2024 | 549.00 | 554.00 | 544.91 | 547.00 | 547.00 | 105,439 |
| Oct 23, 2024 | 539.00 | 554.00 | 539.00 | 545.00 | 545.00 | 494,308 |
| Oct 22, 2024 | 551.00 | 558.00 | 540.52 | 558.00 | 558.00 | 425,243 |
| Oct 21, 2024 | 564.00 | 568.00 | 548.00 | 550.00 | 550.00 | 253,577 |
| Oct 18, 2024 | 550.00 | 570.20 | 550.00 | 564.00 | 564.00 | 187,560 |
| Oct 17, 2024 | 563.00 | 576.00 | 561.00 | 566.00 | 566.00 | 244,629 |
| Oct 16, 2024 | 568.36 | 576.00 | 564.80 | 572.00 | 572.00 | 220,564 |
| Oct 15, 2024 | 580.00 | 580.00 | 564.00 | 564.00 | 564.00 | 299,369 |
| Oct 14, 2024 | 553.00 | 563.00 | 552.20 | 563.00 | 563.00 | 167,922 |
| Oct 11, 2024 | 569.00 | 569.00 | 550.00 | 555.00 | 555.00 | 181,994 |
| Oct 10, 2024 | 555.00 | 569.00 | 555.00 | 555.00 | 555.00 | 127,040 |
| Oct 9, 2024 | 575.00 | 575.00 | 562.00 | 570.00 | 570.00 | 197,518 |
| Oct 8, 2024 | 580.00 | 580.00 | 555.00 | 562.00 | 562.00 | 287,404 |
| Oct 7, 2024 | 586.00 | 586.00 | 569.00 | 578.00 | 578.00 | 231,787 |
| Oct 4, 2024 | 555.00 | 578.00 | 555.00 | 574.00 | 574.00 | 483,089 |
| Oct 3, 2024 | 6.90 Dividend | |||||
| Oct 3, 2024 | 609.00 | 609.00 | 560.00 | 560.00 | 560.00 | 524,118 |
| Oct 2, 2024 | 606.00 | 606.00 | 591.00 | 595.00 | 594.93 | 251,849 |
| Oct 1, 2024 | 605.00 | 610.00 | 595.00 | 599.00 | 598.93 | 234,258 |
| Sep 30, 2024 | 617.00 | 623.00 | 602.00 | 602.00 | 601.93 | 443,834 |
| Sep 27, 2024 | 624.00 | 624.00 | 611.00 | 618.00 | 617.93 | 795,039 |
| Sep 26, 2024 | 586.00 | 616.00 | 586.00 | 612.00 | 611.93 | 468,177 |
| Sep 25, 2024 | 608.00 | 608.00 | 595.00 | 600.00 | 599.93 | 405,919 |
| Sep 24, 2024 | 602.00 | 602.00 | 594.00 | 596.00 | 595.93 | 497,855 |
| Sep 23, 2024 | 616.00 | 616.00 | 594.00 | 597.00 | 596.93 | 421,086 |
| Sep 20, 2024 | 608.00 | 618.00 | 594.58 | 597.00 | 596.93 | 864,301 |
| Sep 19, 2024 | 602.00 | 625.00 | 602.00 | 619.00 | 618.93 | 859,749 |
| Sep 18, 2024 | 627.00 | 627.00 | 612.00 | 616.00 | 615.93 | 269,680 |
| Sep 17, 2024 | 645.00 | 646.00 | 624.00 | 624.00 | 623.93 | 1,565,762 |
| Sep 16, 2024 | 626.00 | 639.00 | 625.22 | 638.00 | 637.93 | 140,784 |
| Sep 13, 2024 | 623.00 | 643.00 | 621.53 | 637.00 | 636.93 | 166,633 |
| Sep 12, 2024 | 641.00 | 641.00 | 609.00 | 629.00 | 628.93 | 204,521 |
| Sep 11, 2024 | 624.00 | 631.00 | 622.00 | 623.00 | 622.93 | 517,582 |
| Sep 10, 2024 | 630.00 | 636.00 | 621.00 | 623.00 | 622.93 | 151,523 |
| Sep 9, 2024 | 623.00 | 631.00 | 622.00 | 625.00 | 624.93 | 193,180 |
| Sep 6, 2024 | 661.00 | 661.00 | 600.45 | 620.00 | 619.93 | 148,140 |
| Sep 5, 2024 | 630.00 | 649.00 | 630.00 | 642.00 | 641.93 | 148,905 |
| Sep 4, 2024 | 641.00 | 653.54 | 641.00 | 645.00 | 644.93 | 176,390 |
| Sep 3, 2024 | 672.00 | 674.00 | 651.42 | 657.00 | 656.92 | 217,892 |
| Sep 2, 2024 | 671.00 | 676.51 | 662.00 | 666.00 | 665.92 | 236,253 |
| Aug 30, 2024 | 656.00 | 666.00 | 656.00 | 661.00 | 660.92 | 357,176 |
| Aug 29, 2024 | 639.00 | 658.20 | 639.00 | 656.00 | 655.92 | 220,411 |
| Aug 28, 2024 | 645.00 | 660.00 | 645.00 | 652.00 | 651.92 | 197,626 |
| Aug 27, 2024 | 646.00 | 663.00 | 646.00 | 656.00 | 655.92 | 264,211 |
| Aug 23, 2024 | 649.00 | 662.00 | 649.00 | 659.00 | 658.92 | 323,763 |
| Aug 22, 2024 | 646.00 | 665.00 | 646.00 | 654.00 | 653.92 | 248,782 |
| Aug 21, 2024 | 642.00 | 665.00 | 642.00 | 665.00 | 664.92 | 601,298 |
| Aug 20, 2024 | 660.00 | 665.20 | 655.00 | 655.00 | 654.92 | 431,412 |
| Aug 19, 2024 | 647.00 | 662.00 | 645.75 | 658.00 | 657.92 | 297,903 |
| Aug 16, 2024 | 636.00 | 653.00 | 636.00 | 644.00 | 643.93 | 211,486 |
| Aug 15, 2024 | 635.00 | 653.00 | 633.00 | 649.00 | 648.92 | 339,451 |
| Aug 14, 2024 | 633.00 | 645.00 | 633.00 | 636.00 | 635.93 | 203,792 |
| Aug 13, 2024 | 639.00 | 643.00 | 633.00 | 633.00 | 632.93 | 220,176 |
| Aug 12, 2024 | 636.00 | 643.00 | 633.00 | 638.00 | 637.93 | 312,512 |
| Aug 9, 2024 | 633.00 | 644.00 | 630.00 | 634.00 | 633.93 | 589,627 |
| Aug 8, 2024 | 618.00 | 639.00 | 618.00 | 632.00 | 631.93 | 276,537 |
| Aug 7, 2024 | 631.00 | 641.00 | 623.00 | 626.00 | 625.93 | 327,061 |
| Aug 6, 2024 | 615.00 | 635.00 | 614.00 | 622.00 | 621.93 | 402,162 |
| Aug 5, 2024 | 642.00 | 654.79 | 611.00 | 621.00 | 620.93 | 378,610 |
| Aug 2, 2024 | 648.00 | 667.00 | 632.55 | 642.00 | 641.93 | 555,778 |
| Aug 1, 2024 | 688.00 | 699.00 | 673.00 | 673.00 | 672.92 | 415,062 |
| Jul 31, 2024 | 684.00 | 709.00 | 684.00 | 698.00 | 697.92 | 433,887 |
| Jul 30, 2024 | 705.00 | 723.00 | 648.00 | 700.00 | 699.92 | 573,879 |
| Jul 29, 2024 | 735.00 | 735.00 | 715.00 | 715.00 | 714.92 | 143,332 |
| Jul 26, 2024 | 701.00 | 725.00 | 697.71 | 719.00 | 718.92 | 153,871 |
| Jul 25, 2024 | 696.00 | 703.00 | 692.00 | 700.00 | 699.92 | 118,960 |
| Jul 24, 2024 | 698.00 | 714.00 | 698.00 | 705.00 | 704.92 | 315,923 |
| Jul 23, 2024 | 708.00 | 717.00 | 703.00 | 713.00 | 712.92 | 176,055 |
| Jul 22, 2024 | 692.00 | 723.00 | 692.00 | 712.00 | 711.92 | 124,094 |
| Jul 19, 2024 | 704.00 | 719.00 | 704.00 | 711.00 | 710.92 | 96,464 |
| Jul 18, 2024 | 720.00 | 733.00 | 713.00 | 723.00 | 722.92 | 197,046 |
| Jul 17, 2024 | 736.00 | 736.00 | 707.00 | 714.00 | 713.92 | 122,018 |
| Jul 16, 2024 | 700.00 | 725.00 | 700.00 | 725.00 | 724.92 | 242,056 |
| Jul 15, 2024 | 711.00 | 715.00 | 698.00 | 712.00 | 711.92 | 168,680 |
| Jul 12, 2024 | 721.00 | 721.00 | 703.00 | 710.00 | 709.92 | 201,266 |
| Jul 11, 2024 | 712.00 | 712.00 | 696.00 | 708.00 | 707.92 | 146,847 |
| Jul 10, 2024 | 692.00 | 702.00 | 686.78 | 699.00 | 698.92 | 165,892 |
| Jul 9, 2024 | 708.00 | 708.00 | 691.00 | 691.00 | 690.92 | 185,952 |
| Jul 8, 2024 | 708.00 | 716.00 | 699.00 | 704.00 | 703.92 | 96,430 |
| Jul 5, 2024 | 715.00 | 725.00 | 708.00 | 711.00 | 710.92 | 337,341 |
| Jul 4, 2024 | 713.00 | 713.00 | 702.00 | 704.00 | 703.92 | 74,425 |
| Jul 3, 2024 | 707.00 | 707.00 | 687.00 | 698.00 | 697.92 | 153,299 |
| Jul 2, 2024 | 696.00 | 704.00 | 687.00 | 690.00 | 689.92 | 156,673 |
| Jul 1, 2024 | 691.00 | 696.00 | 684.00 | 692.00 | 691.92 | 119,625 |
| Jun 28, 2024 | 681.00 | 688.00 | 674.00 | 682.00 | 681.92 | 315,598 |
| Jun 27, 2024 | 673.00 | 685.27 | 673.00 | 679.00 | 678.92 | 232,235 |
| Jun 26, 2024 | 679.00 | 691.00 | 672.00 | 675.00 | 674.92 | 901,427 |
| Jun 25, 2024 | 718.00 | 723.00 | 689.00 | 690.00 | 689.92 | 384,832 |
| Jun 24, 2024 | 705.00 | 731.00 | 705.00 | 731.00 | 730.92 | 254,777 |
| Jun 21, 2024 | 721.00 | 728.00 | 710.00 | 714.00 | 713.92 | 630,005 |
| Jun 20, 2024 | 716.00 | 724.00 | 716.00 | 723.00 | 722.92 | 343,935 |
| Jun 19, 2024 | 720.00 | 731.00 | 718.00 | 718.00 | 717.92 | 230,795 |
| Jun 18, 2024 | 724.00 | 732.00 | 720.00 | 727.00 | 726.92 | 257,046 |
| Jun 17, 2024 | 720.00 | 726.00 | 712.00 | 723.00 | 722.92 | 181,295 |
| Jun 14, 2024 | 707.00 | 719.00 | 707.00 | 710.00 | 709.92 | 182,096 |
| Jun 13, 2024 | 722.00 | 738.00 | 717.00 | 717.00 | 716.92 | 294,584 |
| Jun 12, 2024 | 720.00 | 741.00 | 720.00 | 733.00 | 732.91 | 218,819 |
| Jun 11, 2024 | 714.00 | 736.00 | 714.00 | 724.00 | 723.92 | 169,063 |
| Jun 10, 2024 | 717.00 | 735.00 | 717.00 | 729.00 | 728.92 | 237,762 |
| Jun 7, 2024 | 719.00 | 736.00 | 719.00 | 730.00 | 729.92 | 152,946 |
| Jun 6, 2024 | 739.00 | 750.00 | 729.33 | 734.00 | 733.91 | 115,974 |
| Jun 5, 2024 | 750.00 | 753.00 | 731.80 | 734.00 | 733.91 | 149,311 |
| Jun 4, 2024 | 742.00 | 756.00 | 742.00 | 746.00 | 745.91 | 186,017 |
| Jun 3, 2024 | 754.00 | 769.00 | 751.33 | 754.00 | 753.91 | 216,706 |
| May 31, 2024 | 763.00 | 763.00 | 735.00 | 754.00 | 753.91 | 513,210 |
| May 30, 2024 | 743.00 | 743.64 | 713.00 | 734.00 | 733.91 | 277,423 |
| May 29, 2024 | 730.00 | 735.58 | 723.00 | 732.00 | 731.92 | 313,141 |
| May 28, 2024 | 736.00 | 749.00 | 731.00 | 731.00 | 730.92 | 360,077 |
| May 24, 2024 | 737.00 | 746.00 | 730.24 | 738.00 | 737.91 | 115,363 |
| May 23, 2024 | 753.00 | 766.00 | 736.00 | 736.00 | 735.91 | 170,186 |
| May 22, 2024 | 749.00 | 761.00 | 742.00 | 742.00 | 741.91 | 1,079,579 |
| May 21, 2024 | 751.00 | 769.50 | 751.00 | 768.00 | 767.91 | 202,572 |
| May 20, 2024 | 765.00 | 774.00 | 762.00 | 763.00 | 762.91 | 183,543 |
| May 17, 2024 | 753.00 | 768.00 | 751.00 | 762.00 | 761.91 | 431,297 |
| May 16, 2024 | 750.00 | 759.00 | 747.00 | 757.00 | 756.91 | 292,313 |
| May 15, 2024 | 740.00 | 756.00 | 739.00 | 753.00 | 752.91 | 316,306 |
| May 14, 2024 | 720.00 | 748.00 | 719.00 | 740.00 | 739.91 | 216,061 |
| May 13, 2024 | 736.00 | 740.00 | 729.00 | 729.00 | 728.92 | 361,726 |
| May 10, 2024 | 718.00 | 742.00 | 718.00 | 738.00 | 737.91 | 245,313 |
| May 9, 2024 | 698.00 | 727.00 | 698.00 | 720.00 | 719.92 | 257,739 |
| May 8, 2024 | 699.00 | 714.00 | 699.00 | 714.00 | 713.92 | 399,735 |
| May 7, 2024 | 686.00 | 709.00 | 686.00 | 701.00 | 700.92 | 315,966 |
| May 3, 2024 | 699.00 | 704.00 | 689.00 | 696.00 | 695.92 | 294,202 |
| May 2, 2024 | 687.00 | 702.76 | 686.00 | 696.00 | 695.92 | 193,820 |
| May 1, 2024 | 692.00 | 707.00 | 686.61 | 694.00 | 693.92 | 379,789 |
| Apr 30, 2024 | 694.00 | 703.75 | 688.00 | 696.00 | 695.92 | 511,306 |
| Apr 29, 2024 | 664.00 | 695.00 | 664.00 | 694.00 | 693.92 | 282,875 |
| Apr 26, 2024 | 661.00 | 681.00 | 661.00 | 672.00 | 671.92 | 475,049 |
| Apr 25, 2024 | 16.00 Dividend | |||||
| Apr 25, 2024 | 669.00 | 683.00 | 665.00 | 678.00 | 677.92 | 243,223 |
| Apr 24, 2024 | 691.00 | 703.00 | 679.00 | 679.00 | 678.76 | 245,499 |
| Apr 23, 2024 | 704.00 | 704.00 | 687.00 | 694.00 | 693.76 | 343,366 |
| Apr 22, 2024 | 666.00 | 692.00 | 666.00 | 687.00 | 686.76 | 884,476 |
| Apr 19, 2024 | 682.00 | 695.00 | 674.00 | 679.00 | 678.76 | 263,775 |
| Apr 18, 2024 | 695.00 | 695.00 | 674.00 | 690.00 | 689.76 | 307,290 |
| Apr 17, 2024 | 688.00 | 698.00 | 686.00 | 691.00 | 690.76 | 271,183 |
| Apr 16, 2024 | 704.00 | 712.00 | 696.00 | 696.00 | 695.76 | 513,400 |
| Apr 15, 2024 | 706.00 | 723.00 | 705.00 | 714.00 | 713.75 | 323,695 |
| Apr 12, 2024 | 731.00 | 731.00 | 710.00 | 710.00 | 709.75 | 448,537 |
| Apr 11, 2024 | 716.00 | 722.00 | 710.00 | 716.00 | 715.75 | 521,318 |
Related Tickers
ROR.L Rotork plc
286.60
-0.62%
RNO.L Renold plc
43.70
+1.63%
CGS.L Castings P.L.C.
255.00
-0.39%
SPX.L Spirax Group plc
5,785.00
+0.09%
WEIR.L The Weir Group PLC
2,116.00
+0.67%
NLLSY Nel ASA
6.11
0.00%
VNE.MI VNE S.p.A.
1.5600
+0.65%
HDD.VI Heidelberger Druckmaschinen Aktiengesellschaft
1.0020
+1.73%
DUEd.XC
6371.T Tsubakimoto Chain Co.
1,614.00
-3.81%