LSE - Delayed Quote GBp
B.P. Marsh & Partners PLC (BPM.L)
652.00
-8.00
(-1.21%)
As of 8:07:41 AM 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 |
|---|---|---|---|---|---|---|
| Jun 3, 2025 | 650.43 | 652.00 | 650.43 | 652.00 | 652.00 | 1,673 |
| Jun 2, 2025 | 660.00 | 670.00 | 650.20 | 660.00 | 660.00 | 9,590 |
| May 30, 2025 | 660.00 | 655.60 | 650.20 | 660.00 | 660.00 | 12,541 |
| May 29, 2025 | 660.00 | 660.00 | 651.27 | 660.00 | 660.00 | 21,374 |
| May 28, 2025 | 660.00 | 659.95 | 654.25 | 660.00 | 660.00 | 14,064 |
| May 27, 2025 | 660.00 | 660.00 | 651.11 | 660.00 | 660.00 | 37,984 |
| May 23, 2025 | 660.00 | 670.00 | 650.00 | 660.00 | 660.00 | 19,226 |
| May 22, 2025 | 660.00 | 667.40 | 655.00 | 660.00 | 660.00 | 7,110 |
| May 21, 2025 | 660.00 | 664.44 | 653.00 | 660.00 | 660.00 | 18,427 |
| May 20, 2025 | 665.00 | 664.00 | 650.20 | 660.00 | 660.00 | 28,982 |
| May 19, 2025 | 665.00 | 665.00 | 655.80 | 665.00 | 665.00 | 24,957 |
| May 16, 2025 | 660.00 | 668.00 | 660.10 | 665.00 | 665.00 | 39,348 |
| May 15, 2025 | 660.00 | 662.45 | 654.30 | 660.00 | 660.00 | 10,478 |
| May 14, 2025 | 655.00 | 658.40 | 650.00 | 660.00 | 660.00 | 23,297 |
| May 13, 2025 | 655.00 | 659.90 | 651.90 | 655.00 | 655.00 | 10,760 |
| May 12, 2025 | 660.00 | 667.40 | 630.00 | 655.00 | 655.00 | 1,865,454 |
| May 9, 2025 | 670.00 | 669.80 | 630.00 | 652.00 | 652.00 | 4,518,377 |
| May 8, 2025 | 710.00 | 710.44 | 709.80 | 710.00 | 710.00 | 3,351 |
| May 7, 2025 | 710.00 | 717.00 | 702.10 | 710.00 | 710.00 | 5,735 |
| May 6, 2025 | 710.00 | 720.00 | 703.44 | 710.00 | 710.00 | 10,976 |
| May 2, 2025 | 710.00 | 719.80 | 703.11 | 710.00 | 710.00 | 10,765 |
| May 1, 2025 | 8.08 Dividend | |||||
| May 1, 2025 | 710.00 | 714.00 | 700.20 | 710.00 | 710.00 | 8,318 |
| Apr 30, 2025 | 715.00 | 715.50 | 710.10 | 715.00 | 714.92 | 10,819 |
| Apr 29, 2025 | 715.00 | 717.00 | 710.10 | 715.00 | 714.92 | 11,686 |
| Apr 28, 2025 | 700.00 | 719.90 | 700.00 | 715.00 | 714.92 | 29,522 |
| Apr 25, 2025 | 710.00 | 710.00 | 692.00 | 700.00 | 699.92 | 7,383 |
| Apr 24, 2025 | 710.00 | 720.00 | 700.00 | 710.00 | 709.92 | 18,338 |
| Apr 23, 2025 | 720.00 | 729.80 | 700.00 | 710.00 | 709.92 | 14,768 |
| Apr 22, 2025 | 680.00 | 710.00 | 682.78 | 710.00 | 709.92 | 18,097 |
| Apr 17, 2025 | 670.00 | 687.10 | 663.20 | 680.00 | 679.92 | 24,272 |
| Apr 16, 2025 | 670.00 | 670.00 | 653.00 | 660.00 | 659.93 | 17,444 |
| Apr 15, 2025 | 670.00 | 679.80 | 661.50 | 670.00 | 669.92 | 16,134 |
| Apr 14, 2025 | 660.00 | 677.30 | 655.00 | 670.00 | 669.92 | 10,020 |
| Apr 11, 2025 | 650.00 | 668.00 | 657.13 | 660.00 | 659.93 | 10,832 |
| Apr 10, 2025 | 645.00 | 659.00 | 640.01 | 650.00 | 649.93 | 13,026 |
| Apr 9, 2025 | 650.00 | 644.00 | 620.00 | 630.00 | 629.93 | 26,591 |
| Apr 8, 2025 | 630.00 | 665.00 | 640.00 | 660.00 | 659.93 | 25,161 |
| Apr 7, 2025 | 655.00 | 658.20 | 620.00 | 630.00 | 629.93 | 72,124 |
| Apr 4, 2025 | 680.00 | 690.00 | 652.00 | 660.00 | 659.93 | 25,566 |
| Apr 3, 2025 | 690.00 | 694.00 | 672.20 | 680.00 | 679.92 | 12,243 |
| Apr 2, 2025 | 700.00 | 703.18 | 690.00 | 695.00 | 694.92 | 14,306 |
| Apr 1, 2025 | 700.00 | 709.80 | 695.60 | 700.00 | 699.92 | 2,655 |
| Mar 31, 2025 | 700.00 | 710.00 | 695.00 | 700.00 | 699.92 | 5,188 |
| Mar 28, 2025 | 700.00 | 706.00 | 693.95 | 700.00 | 699.92 | 7,835 |
| Mar 27, 2025 | 700.00 | 704.44 | 693.66 | 700.00 | 699.92 | 16,638 |
| Mar 26, 2025 | 700.00 | 703.80 | 692.66 | 700.00 | 699.92 | 4,519 |
| Mar 25, 2025 | 700.00 | 704.44 | 692.50 | 700.00 | 699.92 | 6,257 |
| Mar 24, 2025 | 705.00 | 706.22 | 696.00 | 700.00 | 699.92 | 22,678 |
| Mar 21, 2025 | 705.00 | 706.80 | 703.11 | 705.00 | 704.92 | 4,452 |
| Mar 20, 2025 | 705.00 | 707.00 | 703.10 | 705.00 | 704.92 | 13,697 |
| Mar 19, 2025 | 705.00 | 707.70 | 703.35 | 705.00 | 704.92 | 9,437 |
| Mar 18, 2025 | 705.00 | 707.80 | 701.00 | 705.00 | 704.92 | 4,510 |
| Mar 17, 2025 | 705.00 | 710.00 | 701.00 | 705.00 | 704.92 | 14,280 |
| Mar 14, 2025 | 710.00 | 718.40 | 700.00 | 705.00 | 704.92 | 10,609 |
| Mar 13, 2025 | 715.00 | 718.40 | 707.00 | 710.00 | 709.92 | 14,230 |
| Mar 12, 2025 | 697.50 | 717.00 | 690.15 | 715.00 | 714.92 | 19,357 |
| Mar 11, 2025 | 697.50 | 705.00 | 696.33 | 697.50 | 697.42 | 7,026 |
| Mar 10, 2025 | 697.50 | 704.40 | 694.67 | 697.50 | 697.42 | 5,155 |
| Mar 7, 2025 | 697.50 | 702.00 | 694.31 | 697.50 | 697.42 | 8,101 |
| Mar 6, 2025 | 700.00 | 703.20 | 692.66 | 697.50 | 697.42 | 23,975 |
| Mar 5, 2025 | 705.00 | 704.90 | 692.00 | 700.00 | 699.92 | 10,928 |
| Mar 4, 2025 | 705.00 | 709.90 | 695.20 | 705.00 | 704.92 | 24,711 |
| Mar 3, 2025 | 695.00 | 710.00 | 691.00 | 705.00 | 704.92 | 31,181 |
| Feb 28, 2025 | 695.00 | 696.00 | 690.00 | 695.00 | 694.92 | 6,789 |
| Feb 27, 2025 | 695.00 | 696.60 | 690.02 | 695.00 | 694.92 | 17,352 |
| Feb 26, 2025 | 695.00 | 700.00 | 695.30 | 695.00 | 694.92 | 6,199 |
| Feb 25, 2025 | 695.00 | 700.00 | 690.80 | 695.00 | 694.92 | 18,142 |
| Feb 24, 2025 | 665.00 | 700.00 | 665.00 | 695.00 | 694.92 | 41,814 |
| Feb 21, 2025 | 647.50 | 660.00 | 650.00 | 652.50 | 652.43 | 9,847 |
| Feb 20, 2025 | 645.00 | 650.00 | 643.30 | 647.50 | 647.43 | 22,825 |
| Feb 19, 2025 | 647.50 | 652.50 | 643.00 | 645.00 | 644.93 | 18,233 |
| Feb 18, 2025 | 647.50 | 655.00 | 642.77 | 647.50 | 647.43 | 19,873 |
| Feb 17, 2025 | 647.50 | 648.89 | 640.00 | 647.50 | 647.43 | 8,806 |
| Feb 14, 2025 | 647.50 | 650.00 | 640.20 | 647.50 | 647.43 | 10,052 |
| Feb 13, 2025 | 647.50 | 650.00 | 640.20 | 647.50 | 647.43 | 6,866 |
| Feb 12, 2025 | 637.50 | 650.00 | 632.00 | 647.50 | 647.43 | 35,862 |
| Feb 11, 2025 | 645.00 | 649.40 | 631.33 | 637.50 | 637.43 | 11,285 |
| Feb 10, 2025 | 642.50 | 650.00 | 640.05 | 645.00 | 644.93 | 87,011 |
| Feb 7, 2025 | 642.50 | 645.00 | 640.05 | 642.50 | 642.43 | 21,362 |
| Feb 6, 2025 | 662.50 | 659.20 | 630.00 | 642.50 | 642.43 | 119,605 |
| Feb 5, 2025 | 670.00 | 670.00 | 655.20 | 662.50 | 662.43 | 38,147 |
| Feb 4, 2025 | 675.00 | 679.80 | 660.00 | 670.00 | 669.92 | 10,164 |
| Feb 3, 2025 | 687.50 | 690.20 | 670.00 | 675.00 | 674.92 | 16,488 |
| Jan 31, 2025 | 690.00 | 693.30 | 680.00 | 690.00 | 689.92 | 36,207 |
| Jan 30, 2025 | 6.78 Dividend | |||||
| Jan 30, 2025 | 690.00 | 694.00 | 682.00 | 690.00 | 689.92 | 14,748 |
| Jan 29, 2025 | 695.00 | 697.00 | 691.00 | 695.00 | 694.85 | 7,799 |
| Jan 28, 2025 | 695.00 | 700.00 | 690.66 | 695.00 | 694.85 | 14,963 |
| Jan 27, 2025 | 695.00 | 700.00 | 690.66 | 695.00 | 694.85 | 13,902 |
| Jan 24, 2025 | 700.00 | 704.18 | 687.50 | 695.00 | 694.85 | 16,252 |
| Jan 23, 2025 | 700.00 | 707.00 | 691.55 | 700.00 | 699.85 | 11,123 |
| Jan 22, 2025 | 690.00 | 707.00 | 687.20 | 700.00 | 699.85 | 15,207 |
| Jan 21, 2025 | 680.00 | 699.00 | 676.00 | 690.00 | 689.85 | 38,217 |
| Jan 20, 2025 | 685.00 | 686.50 | 673.66 | 675.00 | 674.86 | 21,600 |
| Jan 17, 2025 | 697.50 | 699.00 | 672.10 | 685.00 | 684.86 | 62,029 |
| Jan 16, 2025 | 685.00 | 703.00 | 682.60 | 697.50 | 697.35 | 10,732 |
| Jan 15, 2025 | 692.50 | 689.49 | 662.60 | 685.00 | 684.86 | 89,225 |
| Jan 14, 2025 | 712.50 | 714.45 | 688.00 | 692.50 | 692.35 | 23,442 |
| Jan 13, 2025 | 727.50 | 729.88 | 705.00 | 712.50 | 712.35 | 35,236 |
| Jan 10, 2025 | 732.50 | 735.49 | 721.51 | 727.50 | 727.35 | 20,292 |
| Jan 9, 2025 | 732.50 | 736.50 | 726.51 | 732.50 | 732.35 | 9,977 |
| Jan 8, 2025 | 737.50 | 745.00 | 725.00 | 730.00 | 729.85 | 37,103 |
| Jan 7, 2025 | 750.00 | 757.00 | 732.00 | 740.00 | 739.84 | 107,631 |
| Jan 6, 2025 | 750.00 | 760.00 | 742.00 | 750.00 | 749.84 | 93,156 |
| Jan 3, 2025 | 745.00 | 758.00 | 740.26 | 750.00 | 749.84 | 78,524 |
| Jan 2, 2025 | 725.00 | 750.00 | 724.60 | 745.00 | 744.84 | 43,063 |
| Dec 31, 2024 | 725.00 | 730.00 | 720.00 | 725.00 | 724.85 | 5,060 |
| Dec 30, 2024 | 722.50 | 733.00 | 720.15 | 725.00 | 724.85 | 10,510 |
| Dec 27, 2024 | 720.00 | 725.00 | 717.80 | 722.50 | 722.35 | 7,677 |
| Dec 24, 2024 | 720.00 | 724.40 | 716.00 | 720.00 | 719.85 | 2,356 |
| Dec 23, 2024 | 717.50 | 724.00 | 711.00 | 720.00 | 719.85 | 22,508 |
| Dec 20, 2024 | 712.50 | 724.80 | 710.00 | 717.50 | 717.35 | 17,499 |
| Dec 19, 2024 | 700.00 | 719.85 | 690.00 | 712.50 | 712.35 | 13,906 |
| Dec 18, 2024 | 690.00 | 709.80 | 688.50 | 700.00 | 699.85 | 18,639 |
| Dec 17, 2024 | 735.00 | 735.49 | 687.50 | 690.00 | 689.85 | 59,289 |
| Dec 16, 2024 | 737.50 | 741.25 | 730.00 | 735.00 | 734.85 | 17,959 |
| Dec 13, 2024 | 750.00 | 750.00 | 731.50 | 737.50 | 737.34 | 52,426 |
| Dec 12, 2024 | 750.00 | 760.00 | 740.00 | 750.00 | 749.84 | 27,622 |
| Dec 11, 2024 | 750.00 | 760.00 | 744.51 | 750.00 | 749.84 | 17,372 |
| Dec 10, 2024 | 750.00 | 760.00 | 745.20 | 750.00 | 749.84 | 19,643 |
| Dec 9, 2024 | 750.00 | 760.00 | 744.51 | 760.00 | 759.84 | 7,979 |
| Dec 6, 2024 | 750.00 | 760.00 | 741.00 | 750.00 | 749.84 | 21,277 |
| Dec 5, 2024 | 750.00 | 755.49 | 746.80 | 750.00 | 749.84 | 23,152 |
| Dec 4, 2024 | 750.00 | 760.00 | 740.00 | 750.00 | 749.84 | 101,171 |
| Dec 3, 2024 | 742.50 | 759.00 | 736.75 | 750.00 | 749.84 | 89,003 |
| Dec 2, 2024 | 720.00 | 744.00 | 714.66 | 742.50 | 742.34 | 59,097 |
| Nov 29, 2024 | 710.00 | 730.00 | 712.00 | 720.00 | 719.85 | 27,160 |
| Nov 28, 2024 | 710.00 | 719.80 | 704.11 | 710.00 | 709.85 | 25,421 |
| Nov 27, 2024 | 710.00 | 720.00 | 702.50 | 710.00 | 709.85 | 14,472 |
| Nov 26, 2024 | 710.00 | 719.80 | 705.20 | 710.00 | 709.85 | 18,846 |
| Nov 25, 2024 | 705.00 | 720.00 | 700.20 | 710.00 | 709.85 | 30,888 |
| Nov 22, 2024 | 702.50 | 710.00 | 700.00 | 705.00 | 704.85 | 28,065 |
| Nov 21, 2024 | 705.00 | 709.90 | 700.00 | 700.00 | 699.85 | 11,000 |
| Nov 20, 2024 | 710.00 | 720.00 | 691.26 | 705.00 | 704.85 | 47,478 |
| Nov 19, 2024 | 692.50 | 719.85 | 697.00 | 710.00 | 709.85 | 60,263 |
| Nov 18, 2024 | 675.00 | 700.00 | 675.50 | 692.50 | 692.35 | 49,478 |
| Nov 15, 2024 | 662.50 | 680.00 | 660.55 | 670.00 | 669.86 | 17,914 |
| Nov 14, 2024 | 662.50 | 670.00 | 655.00 | 662.50 | 662.36 | 46,243 |
| Nov 13, 2024 | 702.50 | 709.80 | 655.00 | 662.50 | 662.36 | 58,031 |
| Nov 12, 2024 | 707.50 | 715.00 | 695.15 | 702.50 | 702.35 | 80,052 |
| Nov 11, 2024 | 712.50 | 719.80 | 692.55 | 705.00 | 704.85 | 129,561 |
| Nov 8, 2024 | 695.00 | 719.00 | 680.00 | 712.50 | 712.35 | 122,909 |
| Nov 7, 2024 | 685.00 | 698.65 | 680.00 | 695.00 | 694.85 | 35,602 |
| Nov 6, 2024 | 677.50 | 690.00 | 672.35 | 685.00 | 684.86 | 29,692 |
| Nov 5, 2024 | 670.00 | 684.00 | 665.25 | 677.50 | 677.36 | 35,092 |
| Nov 4, 2024 | 652.50 | 685.00 | 645.15 | 670.00 | 669.86 | 143,379 |
| Nov 1, 2024 | 645.00 | 659.00 | 643.00 | 652.50 | 652.36 | 59,483 |
| Oct 31, 2024 | 640.00 | 650.00 | 636.00 | 645.00 | 644.86 | 48,136 |
| Oct 30, 2024 | 602.50 | 650.00 | 606.10 | 640.00 | 639.87 | 100,804 |
| Oct 29, 2024 | 585.00 | 610.00 | 584.70 | 602.50 | 602.37 | 47,518 |
| Oct 28, 2024 | 580.00 | 589.00 | 580.00 | 585.00 | 584.88 | 11,565 |
| Oct 25, 2024 | 577.50 | 585.00 | 573.65 | 580.00 | 579.88 | 16,282 |
| Oct 24, 2024 | 572.50 | 583.80 | 572.33 | 577.50 | 577.38 | 24,571 |
| Oct 23, 2024 | 582.50 | 589.00 | 566.00 | 572.50 | 572.38 | 79,784 |
| Oct 22, 2024 | 567.50 | 574.00 | 563.10 | 567.50 | 567.38 | 34,985 |
| Oct 21, 2024 | 552.50 | 569.00 | 551.21 | 567.50 | 567.38 | 22,666 |
| Oct 18, 2024 | 552.50 | 556.75 | 550.88 | 552.50 | 552.38 | 7,939 |
| Oct 17, 2024 | 552.50 | 559.35 | 550.70 | 552.50 | 552.38 | 5,081 |
| Oct 16, 2024 | 552.50 | 560.00 | 545.00 | 552.50 | 552.38 | 9,819 |
| Oct 15, 2024 | 555.00 | 559.33 | 547.33 | 552.50 | 552.38 | 25,230 |
| Oct 14, 2024 | 552.50 | 560.00 | 555.00 | 555.00 | 554.88 | 9,706 |
| Oct 11, 2024 | 550.00 | 559.00 | 550.00 | 552.50 | 552.38 | 27,477 |
| Oct 10, 2024 | 532.50 | 550.00 | 533.88 | 550.00 | 549.88 | 25,905 |
| Oct 9, 2024 | 530.00 | 540.00 | 527.30 | 532.50 | 532.39 | 29,492 |
| Oct 8, 2024 | 530.00 | 534.80 | 525.00 | 530.00 | 529.89 | 1,876 |
| Oct 7, 2024 | 530.00 | 540.00 | 521.60 | 530.00 | 529.89 | 9,713 |
| Oct 4, 2024 | 530.00 | 537.00 | 520.00 | 530.00 | 529.89 | 15,783 |
| Oct 3, 2024 | 535.00 | 540.00 | 524.00 | 530.00 | 529.89 | 8,136 |
| Oct 2, 2024 | 535.00 | 539.40 | 531.60 | 535.00 | 534.89 | 3,593 |
| Oct 1, 2024 | 535.00 | 538.50 | 531.50 | 535.00 | 534.89 | 29,991 |
| Sep 30, 2024 | 535.00 | 540.00 | 530.30 | 535.00 | 534.89 | 20,767 |
| Sep 27, 2024 | 535.00 | 535.00 | 530.00 | 535.00 | 534.89 | 14,317 |
| Sep 26, 2024 | 535.00 | 535.60 | 530.00 | 535.00 | 534.89 | 21,550 |
| Sep 25, 2024 | 535.00 | 535.94 | 530.00 | 535.00 | 534.89 | 13,583 |
| Sep 24, 2024 | 535.00 | 539.00 | 531.20 | 535.00 | 534.89 | 21,278 |
| Sep 23, 2024 | 535.00 | 535.94 | 532.55 | 535.00 | 534.89 | 21,529 |
| Sep 20, 2024 | 535.00 | 536.10 | 533.00 | 535.00 | 534.89 | 14,725 |
| Sep 19, 2024 | 535.00 | 536.30 | 532.55 | 535.00 | 534.89 | 10,509 |
| Sep 18, 2024 | 535.00 | 537.58 | 533.00 | 535.00 | 534.89 | 10,627 |
| Sep 17, 2024 | 530.00 | 538.50 | 530.00 | 535.00 | 534.89 | 33,065 |
| Sep 16, 2024 | 525.00 | 527.00 | 521.33 | 525.00 | 524.89 | 15,081 |
| Sep 13, 2024 | 532.50 | 531.49 | 521.25 | 525.00 | 524.89 | 8,716 |
| Sep 12, 2024 | 532.50 | 532.00 | 530.00 | 532.50 | 532.39 | 6,099 |
| Sep 11, 2024 | 542.50 | 544.00 | 526.55 | 532.50 | 532.39 | 21,306 |
| Sep 10, 2024 | 542.50 | 549.00 | 535.00 | 542.50 | 542.39 | 10,500 |
| Sep 9, 2024 | 542.50 | 546.49 | 540.22 | 542.50 | 542.39 | 5,117 |
| Sep 6, 2024 | 542.50 | 546.88 | 540.22 | 542.50 | 542.39 | 5,996 |
| Sep 5, 2024 | 542.50 | 547.75 | 540.22 | 542.50 | 542.39 | 3,853 |
| Sep 4, 2024 | 550.00 | 544.00 | 535.00 | 542.50 | 542.39 | 27,754 |
| Sep 3, 2024 | 550.00 | 560.00 | 541.70 | 550.00 | 549.88 | 8,147 |
| Sep 2, 2024 | 555.00 | 550.00 | 541.55 | 550.00 | 549.88 | 12,629 |
| Aug 30, 2024 | 555.00 | 557.90 | 547.50 | 555.00 | 554.88 | 16,990 |
| Aug 29, 2024 | 555.00 | 558.30 | 547.50 | 555.00 | 554.88 | 21,671 |
| Aug 28, 2024 | 555.00 | 559.75 | 552.00 | 555.00 | 554.88 | 12,352 |
| Aug 27, 2024 | 555.00 | 565.00 | 547.55 | 555.00 | 554.88 | 27,883 |
| Aug 23, 2024 | 557.50 | 562.40 | 555.00 | 555.00 | 554.88 | 5,175 |
| Aug 22, 2024 | 560.00 | 563.00 | 555.50 | 557.50 | 557.38 | 21,300 |
| Aug 21, 2024 | 560.00 | 563.50 | 560.00 | 560.00 | 559.88 | 22,310 |
| Aug 20, 2024 | 562.50 | 563.50 | 560.50 | 560.00 | 559.88 | 1,852 |
| Aug 19, 2024 | 567.50 | 568.50 | 560.25 | 562.50 | 562.38 | 16,761 |
| Aug 16, 2024 | 567.50 | 568.50 | 565.85 | 567.50 | 567.38 | 20,481 |
| Aug 15, 2024 | 560.00 | 569.70 | 556.51 | 567.50 | 567.38 | 35,136 |
| Aug 14, 2024 | 555.00 | 564.00 | 552.60 | 560.00 | 559.88 | 12,702 |
| Aug 13, 2024 | 555.00 | 557.00 | 550.00 | 555.00 | 554.88 | 20,804 |
| Aug 12, 2024 | 555.00 | 559.40 | 550.66 | 555.00 | 554.88 | 10,891 |
| Aug 9, 2024 | 550.00 | 557.00 | 550.66 | 555.00 | 554.88 | 18,780 |
| Aug 8, 2024 | 537.50 | 554.00 | 535.00 | 550.00 | 549.88 | 15,615 |
| Aug 7, 2024 | 535.00 | 544.00 | 530.20 | 537.50 | 537.39 | 7,590 |
| Aug 6, 2024 | 535.00 | 538.00 | 530.50 | 535.00 | 534.89 | 63,539 |
| Aug 5, 2024 | 547.50 | 553.50 | 530.00 | 535.00 | 534.89 | 26,701 |
| Aug 2, 2024 | 550.00 | 559.00 | 546.50 | 550.00 | 549.88 | 29,090 |
| Aug 1, 2024 | 542.50 | 560.00 | 545.66 | 550.00 | 549.88 | 21,824 |
| Jul 31, 2024 | 542.50 | 550.00 | 537.74 | 542.50 | 542.39 | 16,037 |
| Jul 30, 2024 | 535.00 | 548.50 | 533.30 | 542.50 | 542.39 | 14,115 |
| Jul 29, 2024 | 527.50 | 539.33 | 528.50 | 535.00 | 534.89 | 21,079 |
| Jul 26, 2024 | 527.50 | 534.10 | 527.58 | 527.50 | 527.39 | 13,127 |
| Jul 25, 2024 | 527.50 | 533.50 | 532.75 | 527.50 | 527.39 | 1,983 |
| Jul 24, 2024 | 527.50 | 532.75 | 525.00 | 527.50 | 527.39 | 19,231 |
| Jul 23, 2024 | 527.50 | 535.00 | 532.50 | 527.50 | 527.39 | 8,762 |
| Jul 22, 2024 | 532.50 | 536.00 | 526.50 | 527.50 | 527.39 | 9,401 |
| Jul 19, 2024 | 532.50 | 533.00 | 525.00 | 532.50 | 532.39 | 6,626 |
| Jul 18, 2024 | 520.00 | 540.00 | 521.00 | 532.50 | 532.39 | 21,970 |
| Jul 17, 2024 | 520.00 | 525.00 | 515.00 | 520.00 | 519.89 | 33,677 |
| Jul 16, 2024 | 520.00 | 524.75 | 516.51 | 520.00 | 519.89 | 36,566 |
| Jul 15, 2024 | 520.00 | 523.40 | 516.00 | 520.00 | 519.89 | 17,032 |
| Jul 12, 2024 | 522.50 | 516.51 | 516.50 | 520.00 | 519.89 | 5,573 |
| Jul 11, 2024 | 522.50 | 523.99 | 516.51 | 522.50 | 522.39 | 9,935 |
| Jul 10, 2024 | 522.50 | 524.40 | 516.50 | 522.50 | 522.39 | 6,006 |
| Jul 9, 2024 | 522.50 | 524.40 | 517.55 | 522.50 | 522.39 | 10,305 |
| Jul 8, 2024 | 520.00 | 525.00 | 515.00 | 522.50 | 522.39 | 8,128 |
| Jul 5, 2024 | 515.00 | 524.80 | 515.50 | 520.00 | 519.89 | 16,767 |
| Jul 4, 2024 | 500.50 | 519.90 | 502.95 | 515.00 | 514.89 | 41,368 |
| Jul 3, 2024 | 498.50 | 502.27 | 495.80 | 500.50 | 500.39 | 32,928 |
| Jul 2, 2024 | 517.50 | 514.20 | 495.20 | 498.50 | 498.40 | 21,870 |
| Jul 1, 2024 | 517.50 | 517.00 | 510.00 | 517.50 | 517.39 | 15,407 |
| Jun 28, 2024 | 517.50 | 519.00 | 510.80 | 517.50 | 517.39 | 1,903 |
| Jun 27, 2024 | 5.3599997 Dividend | |||||
| Jun 27, 2024 | 517.50 | 524.85 | 510.80 | 517.50 | 517.39 | 6,316 |
| Jun 26, 2024 | 520.00 | 526.00 | 513.65 | 520.00 | 519.84 | 15,189 |
| Jun 25, 2024 | 520.00 | 529.80 | 515.80 | 520.00 | 519.84 | 18,531 |
| Jun 24, 2024 | 515.00 | 529.80 | 511.11 | 520.00 | 519.84 | 20,259 |
| Jun 21, 2024 | 515.00 | 519.90 | 510.00 | 515.00 | 514.84 | 19,566 |
| Jun 20, 2024 | 515.00 | 519.90 | 511.00 | 515.00 | 514.84 | 19,126 |
| Jun 19, 2024 | 515.00 | 524.80 | 507.00 | 515.00 | 514.84 | 49,556 |
| Jun 18, 2024 | 515.00 | 520.00 | 508.00 | 515.00 | 514.84 | 19,399 |
| Jun 17, 2024 | 512.50 | 527.00 | 510.00 | 515.00 | 514.84 | 43,767 |
| Jun 14, 2024 | 510.00 | 519.85 | 505.00 | 512.50 | 512.34 | 13,949 |
| Jun 13, 2024 | 496.00 | 517.00 | 497.22 | 510.00 | 509.84 | 30,887 |
| Jun 12, 2024 | 496.00 | 500.00 | 490.11 | 496.00 | 495.84 | 17,433 |
| Jun 11, 2024 | 497.00 | 508.08 | 491.65 | 496.00 | 495.84 | 47,998 |
| Jun 10, 2024 | 475.00 | 479.00 | 470.00 | 475.00 | 474.85 | 43,608 |
| Jun 7, 2024 | 471.00 | 482.00 | 471.25 | 475.00 | 474.85 | 33,326 |
| Jun 6, 2024 | 470.00 | 473.76 | 467.00 | 471.00 | 470.85 | 17,511 |
| Jun 5, 2024 | 463.00 | 471.30 | 458.00 | 470.00 | 469.85 | 40,845 |
| Jun 4, 2024 | 458.00 | 462.49 | 456.00 | 463.00 | 462.85 | 26,357 |
| Jun 3, 2024 | 461.00 | 460.00 | 456.00 | 458.00 | 457.86 | 12,383 |
Related Tickers
TMT.L TMT Investments PLC
2.3400
-0.43%
GROW.L Molten Ventures Ord
292.60
+0.21%
IPO.L IP Group Plc
44.95
-0.33%
SMIF.L TwentyFour Select Monthly Income Ord
86.10
+0.35%
FSG.L Foresight Group Holdings Limited
395.00
-0.75%
TMPL.L Temple Bar Ord
314.50
+1.13%
GSF.L Gore Street Energy Storage Fund Ord
64.51
-1.66%
IPX.L Impax Asset Management Group Plc
183.20
-0.33%
III.L 3i Group Ord
4,043.00
-0.47%
LIO.L Liontrust Asset Management PLC
381.72
+0.58%