Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
438.00
-0.50
(-0.11%)
At close: 4:48:56 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 |
|---|---|---|---|---|---|---|
| Feb 21, 2025 | 458.50 | 458.50 | 431.50 | 438.00 | 438.00 | 424,985 |
| Feb 20, 2025 | 421.00 | 449.00 | 421.00 | 438.50 | 438.50 | 262,607 |
| Feb 19, 2025 | 451.00 | 451.00 | 439.00 | 441.50 | 441.50 | 555,937 |
| Feb 18, 2025 | 445.00 | 453.00 | 442.50 | 449.50 | 449.50 | 596,244 |
| Feb 17, 2025 | 470.00 | 470.00 | 446.00 | 446.00 | 446.00 | 378,298 |
| Feb 14, 2025 | 448.00 | 452.50 | 447.50 | 448.00 | 448.00 | 282,091 |
| Feb 13, 2025 | 457.00 | 461.00 | 443.50 | 447.00 | 447.00 | 271,319 |
| Feb 12, 2025 | 423.50 | 447.50 | 423.50 | 445.50 | 445.50 | 567,049 |
| Feb 11, 2025 | 426.00 | 452.50 | 426.00 | 443.00 | 443.00 | 496,927 |
| Feb 10, 2025 | 445.31 | 448.50 | 441.50 | 446.00 | 446.00 | 257,729 |
| Feb 7, 2025 | 449.00 | 451.50 | 441.00 | 442.50 | 442.50 | 557,795 |
| Feb 6, 2025 | 439.50 | 449.50 | 437.63 | 448.00 | 448.00 | 915,691 |
| Feb 5, 2025 | 451.50 | 451.50 | 428.00 | 437.00 | 437.00 | 653,993 |
| Feb 4, 2025 | 428.00 | 433.50 | 426.50 | 432.50 | 432.50 | 532,160 |
| Feb 3, 2025 | 414.50 | 435.50 | 414.50 | 429.50 | 429.50 | 594,252 |
| Jan 31, 2025 | 435.00 | 437.50 | 432.50 | 436.00 | 436.00 | 278,529 |
| Jan 30, 2025 | 427.00 | 435.50 | 427.00 | 435.00 | 435.00 | 994,235 |
| Jan 29, 2025 | 434.50 | 438.00 | 427.50 | 428.50 | 428.50 | 2,495,539 |
| Jan 28, 2025 | 426.00 | 436.50 | 425.00 | 434.50 | 434.50 | 765,035 |
| Jan 27, 2025 | 425.50 | 428.00 | 423.00 | 427.00 | 427.00 | 677,413 |
| Jan 24, 2025 | 438.00 | 438.00 | 427.00 | 427.00 | 427.00 | 1,204,355 |
| Jan 23, 2025 | 430.00 | 432.80 | 426.50 | 431.00 | 431.00 | 575,251 |
| Jan 22, 2025 | 428.50 | 430.50 | 425.00 | 428.00 | 428.00 | 747,877 |
| Jan 21, 2025 | 420.50 | 429.00 | 419.00 | 427.00 | 427.00 | 609,475 |
| Jan 20, 2025 | 430.50 | 430.50 | 418.00 | 421.00 | 421.00 | 331,812 |
| Jan 17, 2025 | 421.50 | 425.00 | 419.00 | 422.00 | 422.00 | 376,323 |
| Jan 16, 2025 | 432.50 | 432.50 | 414.00 | 422.00 | 422.00 | 604,097 |
| Jan 15, 2025 | 407.00 | 420.00 | 406.50 | 419.50 | 419.50 | 726,449 |
| Jan 14, 2025 | 408.00 | 409.50 | 401.00 | 404.00 | 404.00 | 556,666 |
| Jan 13, 2025 | 411.50 | 413.00 | 404.00 | 405.50 | 405.50 | 966,783 |
| Jan 10, 2025 | 421.00 | 421.00 | 410.50 | 410.50 | 410.50 | 499,845 |
| Jan 9, 2025 | 418.00 | 418.50 | 406.72 | 417.00 | 417.00 | 1,722,049 |
| Jan 8, 2025 | 429.50 | 434.00 | 411.00 | 413.00 | 413.00 | 946,876 |
| Jan 7, 2025 | 454.50 | 454.50 | 423.00 | 425.50 | 425.50 | 807,342 |
| Jan 6, 2025 | 431.00 | 441.50 | 431.00 | 438.50 | 438.50 | 463,013 |
| Jan 3, 2025 | 442.50 | 444.00 | 436.50 | 436.50 | 436.50 | 287,452 |
| Jan 2, 2025 | 465.50 | 465.50 | 442.00 | 443.00 | 443.00 | 185,791 |
| Dec 31, 2024 | 437.50 | 446.00 | 437.50 | 445.50 | 445.50 | 86,178 |
| Dec 30, 2024 | 435.50 | 444.00 | 431.00 | 439.50 | 439.50 | 241,297 |
| Dec 27, 2024 | 469.00 | 469.00 | 443.50 | 445.00 | 445.00 | 158,247 |
| Dec 24, 2024 | 425.00 | 451.00 | 424.50 | 447.00 | 447.00 | 81,924 |
| Dec 23, 2024 | 441.50 | 447.00 | 440.00 | 447.00 | 447.00 | 269,153 |
| Dec 20, 2024 | 440.00 | 450.50 | 439.30 | 444.50 | 444.50 | 1,037,204 |
| Dec 19, 2024 | 455.00 | 455.00 | 443.40 | 445.50 | 445.50 | 1,170,121 |
| Dec 18, 2024 | 447.50 | 460.00 | 447.50 | 452.00 | 452.00 | 1,062,193 |
| Dec 17, 2024 | 462.00 | 463.50 | 454.00 | 456.50 | 456.50 | 881,554 |
| Dec 16, 2024 | 468.50 | 471.00 | 461.50 | 462.50 | 462.50 | 806,712 |
| Dec 13, 2024 | 452.00 | 471.50 | 451.50 | 470.00 | 470.00 | 473,865 |
| Dec 12, 2024 | 466.00 | 469.50 | 465.00 | 465.00 | 465.00 | 637,830 |
| Dec 11, 2024 | 466.00 | 469.50 | 462.50 | 467.00 | 467.00 | 1,371,916 |
| Dec 10, 2024 | 470.00 | 470.00 | 462.50 | 465.50 | 465.50 | 867,744 |
| Dec 9, 2024 | 470.00 | 471.00 | 465.00 | 468.50 | 468.50 | 741,175 |
| Dec 6, 2024 | 474.00 | 475.00 | 460.50 | 465.50 | 465.50 | 469,033 |
| Dec 5, 2024 | 459.50 | 473.00 | 459.00 | 463.00 | 463.00 | 615,136 |
| Dec 4, 2024 | 470.00 | 470.00 | 460.50 | 462.00 | 462.00 | 599,819 |
| Dec 3, 2024 | 457.00 | 463.00 | 455.59 | 461.50 | 461.50 | 934,935 |
| Dec 2, 2024 | 478.00 | 478.00 | 455.00 | 456.50 | 456.50 | 1,242,315 |
| Nov 29, 2024 | 480.00 | 480.00 | 458.50 | 461.00 | 461.00 | 2,141,382 |
| Nov 28, 2024 | 470.00 | 470.00 | 462.50 | 465.00 | 465.00 | 250,968 |
| Nov 27, 2024 | 466.00 | 468.50 | 458.50 | 461.00 | 461.00 | 777,706 |
| Nov 26, 2024 | 460.00 | 464.00 | 459.00 | 464.00 | 464.00 | 581,527 |
| Nov 25, 2024 | 470.00 | 473.50 | 458.50 | 463.00 | 463.00 | 860,754 |
| Nov 22, 2024 | 459.00 | 470.50 | 453.50 | 466.50 | 466.50 | 767,422 |
| Nov 21, 2024 | 441.00 | 454.50 | 440.50 | 452.00 | 452.00 | 1,203,046 |
| Nov 20, 2024 | 459.00 | 459.00 | 433.90 | 439.50 | 439.50 | 400,888 |
| Nov 19, 2024 | 452.00 | 452.00 | 432.00 | 442.50 | 442.50 | 371,885 |
| Nov 18, 2024 | 440.50 | 444.50 | 430.00 | 434.00 | 434.00 | 704,071 |
| Nov 15, 2024 | 447.00 | 451.00 | 440.50 | 440.50 | 440.50 | 345,219 |
| Nov 14, 2024 | 459.00 | 459.00 | 446.16 | 452.00 | 452.00 | 493,171 |
| Nov 13, 2024 | 448.50 | 454.50 | 447.00 | 449.00 | 449.00 | 367,860 |
| Nov 12, 2024 | 456.50 | 457.50 | 452.00 | 452.00 | 452.00 | 268,223 |
| Nov 11, 2024 | 445.00 | 458.00 | 445.00 | 457.00 | 457.00 | 372,973 |
| Nov 8, 2024 | 440.00 | 450.00 | 440.00 | 445.00 | 445.00 | 298,454 |
| Nov 7, 2024 | 446.00 | 449.50 | 444.00 | 449.00 | 449.00 | 602,417 |
| Nov 6, 2024 | 445.50 | 452.50 | 442.30 | 445.00 | 445.00 | 598,253 |
| Nov 5, 2024 | 449.50 | 451.50 | 442.00 | 442.00 | 442.00 | 640,953 |
| Nov 4, 2024 | 445.00 | 450.50 | 444.50 | 448.00 | 448.00 | 536,622 |
| Nov 1, 2024 | 455.00 | 456.50 | 440.00 | 445.00 | 445.00 | 831,720 |
| Oct 31, 2024 | 445.50 | 446.50 | 433.00 | 440.00 | 440.00 | 791,052 |
| Oct 30, 2024 | 436.00 | 454.00 | 436.00 | 445.50 | 445.50 | 1,823,050 |
| Oct 29, 2024 | 443.50 | 449.00 | 436.50 | 438.50 | 438.50 | 306,404 |
| Oct 28, 2024 | 453.50 | 453.50 | 434.81 | 443.00 | 443.00 | 737,530 |
| Oct 25, 2024 | 430.00 | 436.00 | 429.50 | 431.50 | 431.50 | 483,089 |
| Oct 24, 2024 | 440.00 | 451.50 | 430.00 | 431.00 | 431.00 | 357,834 |
| Oct 23, 2024 | 427.00 | 434.00 | 424.50 | 430.00 | 430.00 | 943,280 |
| Oct 22, 2024 | 413.50 | 428.50 | 413.50 | 428.00 | 428.00 | 489,304 |
| Oct 21, 2024 | 419.00 | 443.50 | 419.00 | 426.50 | 426.50 | 733,356 |
| Oct 18, 2024 | 437.50 | 441.50 | 432.00 | 438.50 | 438.50 | 2,345,923 |
| Oct 17, 2024 | 430.00 | 444.00 | 430.00 | 439.50 | 439.50 | 674,058 |
| Oct 16, 2024 | 430.05 | 437.00 | 434.00 | 437.00 | 437.00 | 690,523 |
| Oct 15, 2024 | 434.00 | 434.00 | 425.50 | 428.00 | 428.00 | 452,611 |
| Oct 14, 2024 | 429.00 | 429.50 | 424.00 | 427.50 | 427.50 | 295,146 |
| Oct 11, 2024 | 424.00 | 433.50 | 424.00 | 427.00 | 427.00 | 470,550 |
| Oct 10, 2024 | 437.00 | 437.00 | 422.50 | 429.00 | 429.00 | 488,295 |
| Oct 9, 2024 | 419.00 | 425.50 | 415.00 | 424.00 | 424.00 | 444,493 |
| Oct 8, 2024 | 426.50 | 426.50 | 412.50 | 415.50 | 415.50 | 660,161 |
| Oct 7, 2024 | 422.00 | 425.00 | 414.50 | 421.00 | 421.00 | 369,533 |
| Oct 4, 2024 | 415.00 | 423.00 | 408.00 | 420.00 | 420.00 | 954,186 |
| Oct 3, 2024 | 410.00 | 417.00 | 408.00 | 409.50 | 409.50 | 303,231 |
| Oct 2, 2024 | 401.00 | 420.00 | 401.00 | 411.50 | 411.50 | 1,345,857 |
| Oct 1, 2024 | 437.00 | 437.00 | 419.50 | 421.50 | 421.50 | 678,068 |
| Sep 30, 2024 | 437.00 | 437.00 | 424.60 | 428.00 | 428.00 | 775,500 |
| Sep 27, 2024 | 402.00 | 429.00 | 402.00 | 429.00 | 429.00 | 465,623 |
| Sep 26, 2024 | 450.00 Dividend | |||||
| Sep 26, 2024 | 430.00 | 430.00 | 420.00 | 423.00 | 423.00 | 335,519 |
| Sep 25, 2024 | 411.00 | 427.00 | 411.00 | 421.00 | 416.50 | 860,103 |
| Sep 24, 2024 | 430.00 | 430.00 | 416.50 | 421.00 | 416.50 | 357,944 |
| Sep 23, 2024 | 417.00 | 425.00 | 407.50 | 418.50 | 414.03 | 227,089 |
| Sep 20, 2024 | 410.00 | 424.50 | 410.00 | 417.00 | 412.54 | 829,855 |
| Sep 19, 2024 | 398.00 | 428.50 | 398.00 | 428.50 | 423.92 | 1,702,006 |
| Sep 18, 2024 | 437.00 | 437.00 | 415.50 | 416.00 | 411.55 | 247,698 |
| Sep 17, 2024 | 418.50 | 422.50 | 417.52 | 418.50 | 414.03 | 757,130 |
| Sep 16, 2024 | 405.00 | 419.00 | 405.00 | 418.50 | 414.03 | 354,381 |
| Sep 13, 2024 | 410.50 | 415.18 | 409.00 | 413.00 | 408.59 | 315,976 |
| Sep 12, 2024 | 398.50 | 417.50 | 398.50 | 412.50 | 408.09 | 283,082 |
| Sep 11, 2024 | 406.50 | 415.50 | 406.50 | 409.50 | 405.12 | 284,600 |
| Sep 10, 2024 | 398.50 | 416.00 | 398.50 | 413.00 | 408.59 | 276,861 |
| Sep 9, 2024 | 398.50 | 412.50 | 398.50 | 411.00 | 406.61 | 183,840 |
| Sep 6, 2024 | 420.00 | 420.00 | 406.00 | 408.00 | 403.64 | 263,114 |
| Sep 5, 2024 | 415.50 | 417.00 | 408.00 | 412.00 | 407.60 | 410,560 |
| Sep 4, 2024 | 398.50 | 414.00 | 398.50 | 409.50 | 405.12 | 354,384 |
| Sep 3, 2024 | 404.50 | 418.58 | 404.50 | 413.00 | 408.59 | 384,279 |
| Sep 2, 2024 | 424.00 | 424.50 | 414.00 | 419.00 | 414.52 | 2,817,117 |
| Aug 30, 2024 | 419.00 | 420.00 | 415.50 | 420.00 | 415.51 | 906,274 |
| Aug 29, 2024 | 417.00 | 419.50 | 415.50 | 417.50 | 413.04 | 2,738,790 |
| Aug 28, 2024 | 435.00 | 435.00 | 410.50 | 417.00 | 412.54 | 298,005 |
| Aug 27, 2024 | 421.00 | 424.50 | 413.00 | 414.00 | 409.57 | 495,963 |
| Aug 23, 2024 | 398.00 | 422.00 | 398.00 | 420.00 | 415.51 | 477,218 |
| Aug 22, 2024 | 412.50 | 418.50 | 410.50 | 414.50 | 410.07 | 487,401 |
| Aug 21, 2024 | 399.50 | 412.50 | 396.67 | 412.50 | 408.09 | 802,755 |
| Aug 20, 2024 | 400.00 | 413.00 | 400.00 | 403.50 | 399.19 | 329,312 |
| Aug 19, 2024 | 387.50 | 411.50 | 387.50 | 410.00 | 405.62 | 415,864 |
| Aug 16, 2024 | 411.00 | 418.00 | 405.00 | 406.00 | 401.66 | 264,589 |
| Aug 15, 2024 | 405.00 | 412.50 | 405.00 | 412.50 | 408.09 | 479,763 |
| Aug 14, 2024 | 413.00 | 413.50 | 407.50 | 407.50 | 403.14 | 579,565 |
| Aug 13, 2024 | 390.00 | 409.50 | 390.00 | 409.50 | 405.12 | 1,047,686 |
| Aug 12, 2024 | 405.00 | 407.00 | 398.50 | 402.50 | 398.20 | 460,851 |
| Aug 9, 2024 | 397.50 | 401.99 | 394.00 | 398.50 | 394.24 | 398,809 |
| Aug 8, 2024 | 381.00 | 400.50 | 381.00 | 396.50 | 392.26 | 1,428,579 |
| Aug 7, 2024 | 394.00 | 401.50 | 389.94 | 401.00 | 396.71 | 976,333 |
| Aug 6, 2024 | 396.50 | 405.50 | 392.00 | 394.00 | 389.79 | 1,001,278 |
| Aug 5, 2024 | 404.50 | 410.50 | 388.50 | 397.00 | 392.76 | 1,188,049 |
| Aug 2, 2024 | 406.50 | 424.50 | 406.50 | 410.50 | 406.11 | 1,569,316 |
| Aug 1, 2024 | 432.50 | 435.00 | 423.00 | 424.50 | 419.96 | 1,323,242 |
| Jul 31, 2024 | 428.00 | 433.00 | 427.50 | 431.50 | 426.89 | 929,173 |
| Jul 30, 2024 | 430.00 | 430.50 | 422.50 | 428.00 | 423.43 | 710,890 |
| Jul 29, 2024 | 419.50 | 424.50 | 415.50 | 423.00 | 418.48 | 934,620 |
| Jul 26, 2024 | 408.50 | 422.00 | 401.00 | 421.00 | 416.50 | 1,263,272 |
| Jul 25, 2024 | 394.50 | 407.50 | 391.35 | 407.00 | 402.65 | 748,666 |
| Jul 24, 2024 | 410.50 | 413.50 | 387.00 | 394.50 | 390.28 | 1,800,182 |
| Jul 23, 2024 | 422.00 | 423.00 | 409.50 | 410.00 | 405.62 | 1,000,754 |
| Jul 22, 2024 | 431.50 | 431.50 | 412.00 | 413.50 | 409.08 | 1,065,980 |
| Jul 19, 2024 | 409.50 | 415.50 | 398.52 | 413.00 | 408.59 | 401,632 |
| Jul 18, 2024 | 431.00 | 431.00 | 413.00 | 417.00 | 412.54 | 570,407 |
| Jul 17, 2024 | 410.00 | 420.00 | 410.00 | 412.00 | 407.60 | 352,094 |
| Jul 16, 2024 | 419.00 | 421.00 | 413.50 | 418.00 | 413.53 | 616,557 |
| Jul 15, 2024 | 420.00 | 420.00 | 414.77 | 417.00 | 412.54 | 663,545 |
| Jul 12, 2024 | 414.00 | 416.95 | 410.50 | 415.00 | 410.56 | 1,013,354 |
| Jul 11, 2024 | 410.00 | 414.50 | 401.50 | 411.50 | 407.10 | 1,272,693 |
| Jul 10, 2024 | 400.00 | 406.00 | 394.50 | 403.50 | 399.19 | 2,642,485 |
| Jul 9, 2024 | 400.50 | 402.50 | 390.00 | 394.50 | 390.28 | 1,362,036 |
| Jul 8, 2024 | 400.50 | 402.00 | 397.00 | 401.00 | 396.71 | 355,780 |
| Jul 5, 2024 | 390.00 | 404.50 | 384.50 | 401.50 | 397.21 | 563,757 |
| Jul 4, 2024 | 391.00 | 396.50 | 391.00 | 392.50 | 388.30 | 641,244 |
| Jul 3, 2024 | 381.50 | 391.50 | 379.50 | 391.50 | 387.32 | 468,483 |
| Jul 2, 2024 | 379.00 | 386.00 | 379.00 | 381.00 | 376.93 | 414,997 |
| Jul 1, 2024 | 387.50 | 391.00 | 384.50 | 384.50 | 380.39 | 294,786 |
| Jun 28, 2024 | 386.00 | 390.50 | 381.23 | 387.00 | 382.86 | 450,409 |
| Jun 27, 2024 | 378.50 | 388.00 | 378.50 | 387.00 | 382.86 | 425,531 |
| Jun 26, 2024 | 383.00 | 387.50 | 379.50 | 383.00 | 378.91 | 527,233 |
| Jun 25, 2024 | 387.00 | 390.00 | 376.50 | 384.50 | 380.39 | 511,156 |
| Jun 24, 2024 | 389.50 | 389.50 | 383.00 | 386.00 | 381.87 | 400,045 |
| Jun 21, 2024 | 372.00 | 389.50 | 372.00 | 389.50 | 385.34 | 1,917,621 |
| Jun 20, 2024 | 393.00 | 393.00 | 385.38 | 387.50 | 383.36 | 306,964 |
| Jun 19, 2024 | 384.00 | 390.00 | 384.00 | 386.00 | 381.87 | 809,952 |
| Jun 18, 2024 | 387.50 | 392.00 | 379.60 | 387.50 | 383.36 | 1,581,567 |
| Jun 17, 2024 | 382.00 | 387.50 | 380.00 | 386.00 | 381.87 | 377,120 |
| Jun 14, 2024 | 382.00 | 392.19 | 382.00 | 384.00 | 379.90 | 864,116 |
| Jun 13, 2024 | 395.50 | 395.50 | 387.43 | 387.50 | 383.36 | 507,578 |
| Jun 12, 2024 | 382.00 | 394.50 | 382.00 | 394.50 | 390.28 | 559,379 |
| Jun 11, 2024 | 387.00 | 390.50 | 384.00 | 385.00 | 380.88 | 4,151,770 |
| Jun 10, 2024 | 382.50 | 401.00 | 380.50 | 388.00 | 383.85 | 1,839,519 |
| Jun 7, 2024 | 388.50 | 391.50 | 382.00 | 384.50 | 380.39 | 483,551 |
| Jun 6, 2024 | 385.00 | 397.50 | 384.00 | 389.50 | 385.34 | 496,802 |
| Jun 5, 2024 | 387.50 | 387.50 | 378.50 | 384.50 | 380.39 | 1,127,842 |
| Jun 4, 2024 | 378.00 | 383.49 | 376.50 | 380.00 | 375.94 | 656,760 |
| Jun 3, 2024 | 393.50 | 393.50 | 381.00 | 384.00 | 379.90 | 463,081 |
| May 31, 2024 | 374.50 | 392.50 | 374.50 | 385.50 | 381.38 | 1,282,653 |
| May 30, 2024 | 387.00 | 395.00 | 380.25 | 391.00 | 386.82 | 715,365 |
| May 29, 2024 | 410.00 | 410.00 | 386.00 | 387.00 | 382.86 | 346,529 |
| May 28, 2024 | 400.00 | 403.00 | 394.00 | 395.00 | 390.78 | 787,936 |
| May 24, 2024 | 400.00 | 400.00 | 390.00 | 396.50 | 392.26 | 599,814 |
| May 23, 2024 | 397.00 | 404.50 | 388.00 | 395.00 | 390.78 | 1,943,711 |
| May 22, 2024 | 387.50 | 404.00 | 387.50 | 400.00 | 395.72 | 876,545 |
| May 21, 2024 | 398.00 | 403.50 | 393.32 | 399.50 | 395.23 | 813,349 |
| May 20, 2024 | 398.00 | 404.00 | 395.00 | 403.00 | 398.69 | 718,726 |
| May 17, 2024 | 392.00 | 399.50 | 391.99 | 397.00 | 392.76 | 2,719,534 |
| May 16, 2024 | 394.00 | 397.00 | 388.50 | 390.00 | 385.83 | 633,866 |
| May 15, 2024 | 386.00 | 396.00 | 380.50 | 392.50 | 388.30 | 540,485 |
| May 14, 2024 | 370.50 | 390.50 | 370.50 | 387.00 | 382.86 | 514,921 |
| May 13, 2024 | 394.00 | 397.95 | 386.50 | 389.00 | 384.84 | 2,440,110 |
| May 10, 2024 | 385.50 | 394.50 | 380.97 | 394.50 | 390.28 | 510,155 |
| May 9, 2024 | 379.50 | 385.00 | 379.50 | 384.00 | 379.90 | 2,656,507 |
| May 8, 2024 | 392.00 | 392.00 | 376.00 | 381.50 | 377.42 | 674,106 |
| May 7, 2024 | 376.50 | 380.00 | 369.50 | 378.00 | 373.96 | 780,700 |
| May 3, 2024 | 367.00 | 374.50 | 366.00 | 373.50 | 369.51 | 716,328 |
| May 2, 2024 | 371.00 | 371.00 | 356.00 | 367.50 | 363.57 | 883,948 |
| May 1, 2024 | 360.00 | 365.64 | 357.50 | 363.50 | 359.61 | 510,643 |
| Apr 30, 2024 | 357.50 | 371.50 | 357.50 | 362.00 | 358.13 | 1,517,425 |
| Apr 29, 2024 | 358.00 | 370.50 | 358.00 | 367.50 | 363.57 | 771,189 |
| Apr 26, 2024 | 358.00 | 369.50 | 358.00 | 364.50 | 360.60 | 1,105,047 |
| Apr 25, 2024 | 364.50 | 365.00 | 357.00 | 358.50 | 354.67 | 1,796,177 |
| Apr 24, 2024 | 369.50 | 375.00 | 357.50 | 364.50 | 360.60 | 4,002,203 |
| Apr 23, 2024 | 374.00 | 381.00 | 372.50 | 380.00 | 375.94 | 1,626,081 |
| Apr 22, 2024 | 370.50 | 383.34 | 370.50 | 374.00 | 370.00 | 509,417 |
| Apr 19, 2024 | 376.00 | 376.00 | 370.00 | 372.00 | 368.02 | 492,457 |
| Apr 18, 2024 | 375.50 | 377.50 | 368.00 | 377.50 | 373.46 | 1,217,414 |
| Apr 17, 2024 | 375.50 | 375.50 | 366.00 | 370.50 | 366.54 | 1,000,672 |
| Apr 16, 2024 | 367.00 | 370.50 | 364.50 | 367.00 | 363.08 | 1,294,542 |
| Apr 15, 2024 | 365.00 | 379.50 | 365.00 | 372.00 | 368.02 | 2,600,674 |
| Apr 12, 2024 | 387.50 | 387.50 | 369.00 | 374.50 | 370.50 | 953,196 |
| Apr 11, 2024 | 369.00 | 374.00 | 366.00 | 370.50 | 366.54 | 526,402 |
| Apr 10, 2024 | 370.00 | 375.50 | 366.50 | 370.00 | 366.05 | 989,290 |
| Apr 9, 2024 | 378.00 | 378.75 | 367.50 | 369.00 | 365.06 | 4,059,748 |
| Apr 8, 2024 | 382.00 | 389.50 | 371.50 | 379.00 | 374.95 | 658,144 |
| Apr 5, 2024 | 380.50 | 391.00 | 374.00 | 388.00 | 383.85 | 863,724 |
| Apr 4, 2024 | 950.00 Dividend | |||||
| Apr 4, 2024 | 384.00 | 390.50 | 381.50 | 388.00 | 383.85 | 1,587,243 |
| Apr 3, 2024 | 387.00 | 390.50 | 380.21 | 390.00 | 376.43 | 3,675,544 |
| Apr 2, 2024 | 396.00 | 398.49 | 381.63 | 386.50 | 373.05 | 988,042 |
| Mar 28, 2024 | 383.00 | 387.50 | 380.50 | 384.50 | 371.12 | 604,917 |
| Mar 27, 2024 | 388.50 | 397.50 | 380.00 | 384.00 | 370.64 | 574,559 |
| Mar 26, 2024 | 366.00 | 383.00 | 366.00 | 381.50 | 368.23 | 684,318 |
| Mar 25, 2024 | 368.00 | 381.00 | 368.00 | 381.00 | 367.75 | 1,232,003 |
| Mar 22, 2024 | 374.00 | 380.50 | 367.50 | 369.00 | 356.16 | 953,814 |
| Mar 21, 2024 | 377.00 | 380.83 | 371.50 | 377.00 | 363.89 | 1,228,851 |
| Mar 20, 2024 | 372.00 | 376.00 | 370.50 | 373.50 | 360.51 | 911,690 |
| Mar 19, 2024 | 372.00 | 373.00 | 365.50 | 370.50 | 357.61 | 2,667,854 |
| Mar 18, 2024 | 390.00 | 390.00 | 373.50 | 374.50 | 361.47 | 3,846,693 |
| Mar 15, 2024 | 392.00 | 392.50 | 374.50 | 374.50 | 361.47 | 11,830,237 |
| Mar 14, 2024 | 390.00 | 396.00 | 386.50 | 386.50 | 373.05 | 2,795,935 |
| Mar 13, 2024 | 382.50 | 391.00 | 380.00 | 390.50 | 376.92 | 3,007,661 |
| Mar 12, 2024 | 376.50 | 383.50 | 373.00 | 380.00 | 366.78 | 3,702,253 |
| Mar 11, 2024 | 381.50 | 395.16 | 373.50 | 375.00 | 361.95 | 3,103,196 |
| Mar 8, 2024 | 396.00 | 399.50 | 387.50 | 395.50 | 381.74 | 1,686,433 |
| Mar 7, 2024 | 397.00 | 400.00 | 387.00 | 396.50 | 382.71 | 1,202,028 |
| Mar 6, 2024 | 393.50 | 408.00 | 390.00 | 395.00 | 381.26 | 4,739,755 |
| Mar 5, 2024 | 378.50 | 385.50 | 377.00 | 380.00 | 366.78 | 1,368,659 |
| Mar 4, 2024 | 374.00 | 380.00 | 364.50 | 379.00 | 365.82 | 2,649,872 |
| Mar 1, 2024 | 366.50 | 373.50 | 366.50 | 373.50 | 360.51 | 932,734 |
| Feb 29, 2024 | 371.50 | 371.50 | 366.00 | 369.00 | 356.16 | 875,844 |
| Feb 28, 2024 | 380.00 | 380.00 | 363.00 | 366.00 | 353.27 | 416,882 |
| Feb 27, 2024 | 366.00 | 371.50 | 366.00 | 367.50 | 354.72 | 390,983 |
| Feb 26, 2024 | 380.00 | 380.00 | 366.50 | 369.50 | 356.65 | 509,808 |
| Feb 23, 2024 | 378.00 | 380.00 | 369.00 | 372.00 | 359.06 | 700,648 |
| Feb 22, 2024 | 374.00 | 375.00 | 368.50 | 368.50 | 355.68 | 398,232 |
| Feb 21, 2024 | 370.00 | 376.00 | 368.00 | 370.50 | 357.61 | 724,158 |
Related Tickers
SRC.L SigmaRoc plc
80.80
0.00%
IBST.L Ibstock plc
165.80
+1.10%
CRH.L CRH plc
8,052.00
-0.42%
MSLH.L Marshalls plc
245.50
-0.81%
MBH.L Michelmersh Brick Holdings plc
109.00
-0.46%
CEXA.MU Cemex SAB de CV
6.40
0.00%
CEXA.F CEMEX, S.A.B. de C.V.
6.35
+0.79%
6378.KL WMG Holdings Bhd.
0.4000
0.00%
UCM.F Buzzi S.p.A.
43.60
0.00%
0MG2.IL Heidelberg Materials AG
138.55
+0.91%