LSE - Delayed Quote GBp
BlackRock Greater Europe Ord (BRGE.L)
582.00
+2.00
+(0.34%)
As of 8:06:46 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 | 577.80 | 582.00 | 577.00 | 582.00 | 582.00 | 4,576 |
| Jun 2, 2025 | 585.00 | 585.00 | 573.48 | 580.00 | 580.00 | 95,558 |
| May 30, 2025 | 585.00 | 587.00 | 579.00 | 579.00 | 579.00 | 110,257 |
| May 29, 2025 | 589.00 | 589.00 | 578.00 | 582.00 | 582.00 | 81,466 |
| May 28, 2025 | 585.00 | 585.00 | 578.00 | 580.00 | 580.00 | 102,741 |
| May 27, 2025 | 577.00 | 583.00 | 573.00 | 582.00 | 582.00 | 161,985 |
| May 23, 2025 | 582.00 | 587.00 | 563.00 | 574.00 | 574.00 | 156,951 |
| May 22, 2025 | 1.75 Dividend | |||||
| May 22, 2025 | 585.00 | 586.00 | 576.00 | 578.00 | 578.00 | 321,385 |
| May 21, 2025 | 588.00 | 590.00 | 580.00 | 588.00 | 587.98 | 145,867 |
| May 20, 2025 | 588.00 | 589.40 | 584.00 | 588.00 | 587.98 | 80,247 |
| May 19, 2025 | 582.00 | 588.00 | 576.45 | 585.00 | 584.98 | 169,886 |
| May 16, 2025 | 580.00 | 585.00 | 579.00 | 584.00 | 583.98 | 145,658 |
| May 15, 2025 | 587.00 | 587.00 | 579.80 | 582.00 | 581.98 | 105,325 |
| May 14, 2025 | 582.00 | 584.00 | 579.00 | 582.00 | 581.98 | 106,552 |
| May 13, 2025 | 584.00 | 585.50 | 580.28 | 584.00 | 583.98 | 96,731 |
| May 12, 2025 | 577.00 | 587.00 | 575.00 | 581.00 | 580.98 | 335,346 |
| May 9, 2025 | 566.00 | 577.00 | 566.00 | 575.00 | 574.98 | 83,280 |
| May 8, 2025 | 562.00 | 575.64 | 562.00 | 566.00 | 565.98 | 174,308 |
| May 7, 2025 | 565.00 | 568.00 | 560.97 | 565.00 | 564.98 | 182,273 |
| May 6, 2025 | 565.00 | 570.00 | 556.33 | 564.00 | 563.98 | 170,404 |
| May 2, 2025 | 560.00 | 569.00 | 556.70 | 569.00 | 568.98 | 185,972 |
| May 1, 2025 | 555.00 | 560.00 | 548.00 | 557.00 | 556.98 | 75,188 |
| Apr 30, 2025 | 549.00 | 553.00 | 545.75 | 552.00 | 551.98 | 186,147 |
| Apr 29, 2025 | 547.00 | 551.00 | 545.70 | 549.00 | 548.98 | 126,939 |
| Apr 28, 2025 | 550.00 | 553.00 | 546.00 | 549.00 | 548.98 | 44,680 |
| Apr 25, 2025 | 546.00 | 550.15 | 543.00 | 550.00 | 549.98 | 157,122 |
| Apr 24, 2025 | 544.00 | 546.00 | 536.34 | 546.00 | 545.98 | 87,679 |
| Apr 23, 2025 | 536.00 | 548.00 | 535.20 | 544.00 | 543.98 | 170,875 |
| Apr 22, 2025 | 524.00 | 534.00 | 523.53 | 531.00 | 530.98 | 175,274 |
| Apr 17, 2025 | 531.00 | 537.00 | 527.50 | 532.00 | 531.98 | 101,662 |
| Apr 16, 2025 | 538.00 | 538.00 | 526.00 | 535.00 | 534.98 | 185,684 |
| Apr 15, 2025 | 533.00 | 537.00 | 533.00 | 537.00 | 536.98 | 113,537 |
| Apr 14, 2025 | 524.00 | 533.00 | 519.00 | 533.00 | 532.98 | 73,046 |
| Apr 11, 2025 | 519.00 | 522.97 | 511.00 | 520.00 | 519.98 | 149,447 |
| Apr 10, 2025 | 517.00 | 531.55 | 515.00 | 522.00 | 521.98 | 186,769 |
| Apr 9, 2025 | 494.50 | 498.00 | 485.50 | 494.00 | 493.99 | 178,494 |
| Apr 8, 2025 | 495.00 | 512.00 | 488.50 | 505.00 | 504.98 | 146,535 |
| Apr 7, 2025 | 489.50 | 503.00 | 470.37 | 488.50 | 488.49 | 277,078 |
| Apr 4, 2025 | 526.00 | 531.00 | 501.32 | 505.00 | 504.98 | 398,560 |
| Apr 3, 2025 | 537.00 | 537.00 | 525.33 | 526.00 | 525.98 | 161,328 |
| Apr 2, 2025 | 550.00 | 550.00 | 539.00 | 547.00 | 546.98 | 126,412 |
| Apr 1, 2025 | 541.00 | 549.00 | 540.68 | 549.00 | 548.98 | 94,584 |
| Mar 31, 2025 | 550.00 | 554.00 | 537.98 | 538.00 | 537.98 | 193,999 |
| Mar 28, 2025 | 553.00 | 558.00 | 551.00 | 553.00 | 552.98 | 140,273 |
| Mar 27, 2025 | 565.00 | 568.00 | 552.00 | 554.00 | 553.98 | 178,341 |
| Mar 26, 2025 | 575.00 | 575.00 | 566.00 | 567.00 | 566.98 | 274,024 |
| Mar 25, 2025 | 574.00 | 578.00 | 569.00 | 572.00 | 571.98 | 115,666 |
| Mar 24, 2025 | 574.00 | 575.00 | 568.06 | 572.00 | 571.98 | 238,360 |
| Mar 21, 2025 | 576.00 | 579.52 | 568.00 | 568.00 | 567.98 | 294,944 |
| Mar 20, 2025 | 579.00 | 583.00 | 577.00 | 581.00 | 580.98 | 185,392 |
| Mar 19, 2025 | 578.00 | 580.00 | 577.00 | 579.00 | 578.98 | 229,864 |
| Mar 18, 2025 | 582.00 | 588.00 | 577.52 | 580.00 | 579.98 | 176,458 |
| Mar 17, 2025 | 574.00 | 581.48 | 571.00 | 581.00 | 580.98 | 104,967 |
| Mar 14, 2025 | 570.00 | 575.50 | 565.06 | 575.00 | 574.98 | 83,229 |
| Mar 13, 2025 | 569.00 | 572.00 | 563.00 | 565.00 | 564.98 | 338,023 |
| Mar 12, 2025 | 565.00 | 572.00 | 564.00 | 569.00 | 568.98 | 178,356 |
| Mar 11, 2025 | 573.00 | 575.00 | 563.00 | 563.00 | 562.98 | 156,083 |
| Mar 10, 2025 | 587.00 | 592.00 | 570.00 | 571.00 | 570.98 | 214,755 |
| Mar 7, 2025 | 594.00 | 597.00 | 588.00 | 592.00 | 591.98 | 137,791 |
| Mar 6, 2025 | 598.00 | 604.00 | 590.50 | 597.00 | 596.98 | 151,014 |
| Mar 5, 2025 | 586.00 | 603.78 | 585.15 | 598.00 | 597.98 | 197,652 |
| Mar 4, 2025 | 599.00 | 599.80 | 585.00 | 586.00 | 585.98 | 277,838 |
| Mar 3, 2025 | 604.00 | 605.00 | 597.08 | 602.00 | 601.98 | 136,004 |
| Feb 28, 2025 | 597.00 | 599.00 | 593.00 | 596.00 | 595.98 | 132,376 |
| Feb 27, 2025 | 615.00 | 615.00 | 598.50 | 601.00 | 600.98 | 145,389 |
| Feb 26, 2025 | 609.00 | 612.00 | 608.00 | 610.00 | 609.98 | 139,186 |
| Feb 25, 2025 | 607.00 | 610.00 | 604.40 | 606.00 | 605.98 | 155,734 |
| Feb 24, 2025 | 616.00 | 619.00 | 603.00 | 605.00 | 604.98 | 165,121 |
| Feb 21, 2025 | 608.00 | 618.00 | 607.00 | 616.00 | 615.98 | 118,703 |
| Feb 20, 2025 | 611.00 | 613.00 | 607.79 | 612.00 | 611.98 | 113,333 |
| Feb 19, 2025 | 618.00 | 618.00 | 610.29 | 612.00 | 611.98 | 140,410 |
| Feb 18, 2025 | 613.00 | 617.00 | 612.13 | 617.00 | 616.98 | 89,956 |
| Feb 17, 2025 | 615.00 | 616.00 | 613.00 | 616.00 | 615.98 | 76,379 |
| Feb 14, 2025 | 612.00 | 616.00 | 609.00 | 613.00 | 612.98 | 95,980 |
| Feb 13, 2025 | 611.00 | 614.00 | 605.00 | 609.00 | 608.98 | 246,937 |
| Feb 12, 2025 | 610.00 | 611.00 | 605.00 | 609.00 | 608.98 | 120,745 |
| Feb 11, 2025 | 607.00 | 611.00 | 607.00 | 611.00 | 610.98 | 101,410 |
| Feb 10, 2025 | 605.04 | 607.00 | 602.00 | 605.00 | 604.98 | 105,403 |
| Feb 7, 2025 | 605.00 | 609.00 | 602.00 | 605.00 | 604.98 | 227,844 |
| Feb 6, 2025 | 600.00 | 611.00 | 595.00 | 611.00 | 610.98 | 118,329 |
| Feb 5, 2025 | 587.00 | 597.00 | 587.00 | 595.00 | 594.98 | 113,814 |
| Feb 4, 2025 | 584.00 | 593.00 | 583.00 | 591.00 | 590.98 | 129,539 |
| Feb 3, 2025 | 590.00 | 591.00 | 581.00 | 586.00 | 585.98 | 176,176 |
| Jan 31, 2025 | 593.00 | 601.00 | 593.00 | 601.00 | 600.98 | 161,068 |
| Jan 30, 2025 | 589.00 | 597.00 | 589.00 | 597.00 | 596.98 | 100,578 |
| Jan 29, 2025 | 591.00 | 594.85 | 589.00 | 590.00 | 589.98 | 83,822 |
| Jan 28, 2025 | 587.00 | 592.00 | 584.93 | 587.00 | 586.98 | 113,685 |
| Jan 27, 2025 | 598.00 | 599.00 | 580.70 | 591.00 | 590.98 | 174,807 |
| Jan 24, 2025 | 599.00 | 605.00 | 596.00 | 602.00 | 601.98 | 148,355 |
| Jan 23, 2025 | 594.00 | 598.00 | 592.00 | 595.00 | 594.98 | 154,665 |
| Jan 22, 2025 | 590.00 | 599.00 | 587.75 | 597.00 | 596.98 | 140,237 |
| Jan 21, 2025 | 582.00 | 589.10 | 580.00 | 588.00 | 587.98 | 135,712 |
| Jan 20, 2025 | 584.00 | 585.00 | 579.00 | 585.00 | 584.98 | 140,136 |
| Jan 17, 2025 | 578.00 | 584.49 | 578.00 | 583.00 | 582.98 | 187,958 |
| Jan 16, 2025 | 569.00 | 581.00 | 567.76 | 581.00 | 580.98 | 187,394 |
| Jan 15, 2025 | 563.00 | 568.00 | 557.00 | 568.00 | 567.98 | 248,540 |
| Jan 14, 2025 | 561.00 | 564.00 | 555.68 | 559.00 | 558.98 | 162,749 |
| Jan 13, 2025 | 559.00 | 561.20 | 553.70 | 555.00 | 554.98 | 221,009 |
| Jan 10, 2025 | 565.00 | 565.51 | 559.00 | 559.00 | 558.98 | 166,912 |
| Jan 9, 2025 | 554.00 | 565.00 | 554.00 | 561.00 | 560.98 | 248,254 |
| Jan 8, 2025 | 557.00 | 560.00 | 553.30 | 554.00 | 553.98 | 283,228 |
| Jan 7, 2025 | 557.00 | 560.00 | 552.00 | 554.00 | 553.98 | 109,870 |
| Jan 6, 2025 | 551.00 | 558.00 | 545.00 | 554.00 | 553.98 | 127,469 |
| Jan 3, 2025 | 547.00 | 550.00 | 545.00 | 545.00 | 544.98 | 55,175 |
| Jan 2, 2025 | 545.00 | 549.40 | 541.00 | 547.00 | 546.98 | 77,320 |
| Dec 31, 2024 | 541.00 | 546.95 | 540.47 | 545.00 | 544.98 | 37,797 |
| Dec 30, 2024 | 548.00 | 548.00 | 540.99 | 541.00 | 540.98 | 84,380 |
| Dec 27, 2024 | 541.00 | 547.00 | 540.00 | 546.00 | 545.98 | 76,029 |
| Dec 24, 2024 | 540.00 | 545.84 | 537.00 | 544.00 | 543.98 | 74,898 |
| Dec 23, 2024 | 541.00 | 542.34 | 534.71 | 541.00 | 540.98 | 91,212 |
| Dec 20, 2024 | 546.00 | 546.00 | 531.00 | 542.00 | 541.98 | 332,628 |
| Dec 19, 2024 | 555.00 | 555.00 | 542.00 | 546.00 | 545.98 | 418,325 |
| Dec 18, 2024 | 557.00 | 558.50 | 555.00 | 556.00 | 555.98 | 116,337 |
| Dec 17, 2024 | 554.00 | 560.00 | 553.00 | 556.00 | 555.98 | 105,114 |
| Dec 16, 2024 | 561.00 | 562.00 | 557.00 | 558.00 | 557.98 | 86,566 |
| Dec 13, 2024 | 561.00 | 566.00 | 559.00 | 562.00 | 561.98 | 158,740 |
| Dec 12, 2024 | 560.00 | 565.00 | 560.00 | 564.00 | 563.98 | 215,319 |
| Dec 11, 2024 | 560.00 | 565.00 | 558.00 | 562.00 | 561.98 | 46,927 |
| Dec 10, 2024 | 562.00 | 563.00 | 559.00 | 562.00 | 561.98 | 195,582 |
| Dec 9, 2024 | 561.00 | 567.00 | 560.00 | 563.00 | 562.98 | 115,802 |
| Dec 6, 2024 | 563.00 | 564.00 | 557.04 | 564.00 | 563.98 | 104,737 |
| Dec 5, 2024 | 556.00 | 562.00 | 555.00 | 560.00 | 559.98 | 178,210 |
| Dec 4, 2024 | 556.00 | 563.00 | 554.20 | 561.00 | 560.98 | 93,961 |
| Dec 3, 2024 | 550.00 | 556.00 | 547.50 | 556.00 | 555.98 | 121,528 |
| Dec 2, 2024 | 546.00 | 550.00 | 541.00 | 548.00 | 547.98 | 143,480 |
| Nov 29, 2024 | 542.00 | 549.00 | 542.00 | 548.00 | 547.98 | 150,210 |
| Nov 28, 2024 | 541.00 | 546.00 | 541.00 | 546.00 | 545.98 | 156,019 |
| Nov 27, 2024 | 549.00 | 550.00 | 535.00 | 540.00 | 539.98 | 309,577 |
| Nov 26, 2024 | 548.00 | 549.00 | 541.77 | 546.00 | 545.98 | 317,368 |
| Nov 25, 2024 | 543.00 | 548.00 | 541.20 | 548.00 | 547.98 | 186,878 |
| Nov 22, 2024 | 538.00 | 543.00 | 533.10 | 540.00 | 539.98 | 250,398 |
| Nov 21, 2024 | 5.25 Dividend | |||||
| Nov 21, 2024 | 536.00 | 540.38 | 532.70 | 535.00 | 534.98 | 119,573 |
| Nov 20, 2024 | 541.00 | 547.00 | 539.00 | 540.00 | 539.93 | 168,619 |
| Nov 19, 2024 | 542.00 | 549.00 | 538.00 | 542.00 | 541.93 | 219,511 |
| Nov 18, 2024 | 547.00 | 549.00 | 544.00 | 547.00 | 546.93 | 204,751 |
| Nov 15, 2024 | 550.00 | 552.75 | 547.00 | 550.00 | 549.93 | 221,764 |
| Nov 14, 2024 | 548.00 | 556.00 | 546.00 | 553.00 | 552.93 | 151,637 |
| Nov 13, 2024 | 549.00 | 554.00 | 544.40 | 546.00 | 545.93 | 182,562 |
| Nov 12, 2024 | 552.00 | 558.00 | 548.98 | 550.00 | 549.93 | 180,110 |
| Nov 11, 2024 | 554.00 | 560.00 | 548.00 | 557.00 | 556.93 | 163,217 |
| Nov 8, 2024 | 554.00 | 558.00 | 547.00 | 548.00 | 547.93 | 237,103 |
| Nov 7, 2024 | 545.00 | 556.00 | 545.00 | 552.00 | 551.93 | 223,046 |
| Nov 6, 2024 | 562.00 | 565.00 | 545.40 | 546.00 | 545.93 | 176,797 |
| Nov 5, 2024 | 553.00 | 558.00 | 551.00 | 551.00 | 550.93 | 177,911 |
| Nov 4, 2024 | 554.00 | 558.64 | 553.40 | 555.00 | 554.93 | 132,185 |
| Nov 1, 2024 | 553.00 | 556.00 | 552.00 | 556.00 | 555.93 | 108,801 |
| Oct 31, 2024 | 555.00 | 558.00 | 550.60 | 552.00 | 551.93 | 189,301 |
| Oct 30, 2024 | 558.00 | 561.00 | 556.00 | 557.00 | 556.93 | 275,274 |
| Oct 29, 2024 | 572.00 | 572.00 | 559.00 | 560.00 | 559.93 | 359,665 |
| Oct 28, 2024 | 568.00 | 574.00 | 565.00 | 566.00 | 565.93 | 227,301 |
| Oct 25, 2024 | 571.00 | 573.00 | 568.00 | 571.00 | 570.93 | 148,975 |
| Oct 24, 2024 | 567.00 | 574.11 | 565.65 | 570.00 | 569.93 | 185,451 |
| Oct 23, 2024 | 564.00 | 568.00 | 561.00 | 566.00 | 565.93 | 197,729 |
| Oct 22, 2024 | 566.00 | 567.00 | 560.00 | 567.00 | 566.93 | 258,347 |
| Oct 21, 2024 | 566.00 | 569.52 | 561.00 | 562.00 | 561.93 | 126,510 |
| Oct 18, 2024 | 564.00 | 569.00 | 561.25 | 569.00 | 568.93 | 166,959 |
| Oct 17, 2024 | 566.00 | 568.00 | 562.00 | 564.00 | 563.93 | 151,965 |
| Oct 16, 2024 | 569.42 | 568.00 | 562.65 | 563.00 | 562.93 | 156,555 |
| Oct 15, 2024 | 589.00 | 589.00 | 568.00 | 569.00 | 568.93 | 117,494 |
| Oct 14, 2024 | 582.00 | 585.00 | 575.15 | 582.00 | 581.93 | 482,476 |
| Oct 11, 2024 | 580.00 | 582.00 | 577.00 | 582.00 | 581.93 | 158,733 |
| Oct 10, 2024 | 577.00 | 585.00 | 576.00 | 581.00 | 580.93 | 125,392 |
| Oct 9, 2024 | 583.00 | 584.00 | 578.00 | 583.00 | 582.93 | 149,299 |
| Oct 8, 2024 | 583.00 | 583.00 | 575.40 | 581.00 | 580.93 | 107,327 |
| Oct 7, 2024 | 589.00 | 589.00 | 579.00 | 589.00 | 588.93 | 200,301 |
| Oct 4, 2024 | 588.00 | 589.50 | 583.00 | 587.00 | 586.93 | 283,728 |
| Oct 3, 2024 | 588.00 | 593.00 | 583.51 | 590.00 | 589.93 | 87,134 |
| Oct 2, 2024 | 587.00 | 593.00 | 584.00 | 593.00 | 592.92 | 79,312 |
| Oct 1, 2024 | 594.00 | 598.00 | 584.00 | 588.00 | 587.93 | 111,734 |
| Sep 30, 2024 | 604.00 | 604.00 | 593.00 | 595.00 | 594.92 | 202,074 |
| Sep 27, 2024 | 600.00 | 604.00 | 596.00 | 604.00 | 603.92 | 97,697 |
| Sep 26, 2024 | 592.00 | 600.27 | 591.12 | 597.00 | 596.92 | 118,253 |
| Sep 25, 2024 | 582.00 | 587.00 | 582.00 | 586.00 | 585.93 | 151,476 |
| Sep 24, 2024 | 589.00 | 589.00 | 579.00 | 584.00 | 583.93 | 98,078 |
| Sep 23, 2024 | 589.00 | 589.00 | 579.00 | 581.00 | 580.93 | 84,747 |
| Sep 20, 2024 | 591.00 | 593.00 | 581.00 | 582.00 | 581.93 | 169,940 |
| Sep 19, 2024 | 583.00 | 595.00 | 581.00 | 594.00 | 593.92 | 162,272 |
| Sep 18, 2024 | 583.00 | 584.38 | 579.00 | 581.00 | 580.93 | 147,054 |
| Sep 17, 2024 | 585.00 | 589.00 | 580.00 | 587.00 | 586.93 | 130,307 |
| Sep 16, 2024 | 579.00 | 583.00 | 579.00 | 582.00 | 581.93 | 239,577 |
| Sep 13, 2024 | 577.00 | 582.00 | 574.50 | 582.00 | 581.93 | 68,316 |
| Sep 12, 2024 | 572.00 | 579.00 | 572.00 | 573.00 | 572.93 | 192,408 |
| Sep 11, 2024 | 570.00 | 573.00 | 565.00 | 569.00 | 568.93 | 169,089 |
| Sep 10, 2024 | 566.00 | 573.00 | 565.79 | 566.00 | 565.93 | 115,834 |
| Sep 9, 2024 | 573.00 | 575.23 | 567.00 | 570.00 | 569.93 | 119,016 |
| Sep 6, 2024 | 581.00 | 581.00 | 566.00 | 567.00 | 566.93 | 154,591 |
| Sep 5, 2024 | 584.00 | 589.00 | 572.00 | 573.00 | 572.93 | 168,416 |
| Sep 4, 2024 | 588.00 | 594.00 | 578.60 | 585.00 | 584.93 | 245,665 |
| Sep 3, 2024 | 594.00 | 602.00 | 591.64 | 593.00 | 592.92 | 198,703 |
| Sep 2, 2024 | 597.00 | 604.00 | 594.10 | 598.00 | 597.92 | 163,472 |
| Aug 30, 2024 | 602.00 | 605.00 | 596.16 | 601.00 | 600.92 | 143,489 |
| Aug 29, 2024 | 598.00 | 602.00 | 593.48 | 602.00 | 601.92 | 93,881 |
| Aug 28, 2024 | 594.00 | 601.00 | 593.00 | 594.00 | 593.92 | 154,611 |
| Aug 27, 2024 | 601.00 | 609.00 | 594.12 | 598.00 | 597.92 | 128,767 |
| Aug 23, 2024 | 604.00 | 607.31 | 601.28 | 603.00 | 602.92 | 53,500 |
| Aug 22, 2024 | 611.00 | 611.00 | 602.00 | 609.00 | 608.92 | 107,626 |
| Aug 21, 2024 | 610.00 | 610.00 | 602.60 | 609.00 | 608.92 | 89,628 |
| Aug 20, 2024 | 607.00 | 610.00 | 602.00 | 602.00 | 601.92 | 103,689 |
| Aug 19, 2024 | 600.00 | 607.00 | 597.08 | 606.00 | 605.92 | 54,268 |
| Aug 16, 2024 | 602.00 | 605.00 | 597.41 | 601.00 | 600.92 | 75,802 |
| Aug 15, 2024 | 593.00 | 604.00 | 586.00 | 601.00 | 600.92 | 94,308 |
| Aug 14, 2024 | 588.00 | 593.00 | 586.20 | 592.00 | 591.92 | 160,374 |
| Aug 13, 2024 | 582.00 | 587.00 | 577.55 | 583.00 | 582.93 | 67,157 |
| Aug 12, 2024 | 586.00 | 587.00 | 578.66 | 582.00 | 581.93 | 120,172 |
| Aug 9, 2024 | 583.00 | 586.00 | 572.00 | 582.00 | 581.93 | 41,272 |
| Aug 8, 2024 | 577.00 | 584.00 | 567.00 | 580.00 | 579.93 | 82,968 |
| Aug 7, 2024 | 584.00 | 585.00 | 578.00 | 580.00 | 579.93 | 102,165 |
| Aug 6, 2024 | 573.00 | 577.00 | 567.66 | 575.00 | 574.93 | 182,391 |
| Aug 5, 2024 | 572.00 | 572.88 | 553.88 | 567.00 | 566.93 | 155,841 |
| Aug 2, 2024 | 601.00 | 601.00 | 575.00 | 576.00 | 575.93 | 187,122 |
| Aug 1, 2024 | 605.00 | 616.00 | 600.00 | 605.00 | 604.92 | 123,255 |
| Jul 31, 2024 | 605.00 | 614.58 | 604.00 | 611.00 | 610.92 | 101,278 |
| Jul 30, 2024 | 599.00 | 604.00 | 596.20 | 602.00 | 601.92 | 146,678 |
| Jul 29, 2024 | 601.00 | 604.00 | 589.00 | 599.00 | 598.92 | 92,710 |
| Jul 26, 2024 | 593.00 | 603.00 | 592.00 | 603.00 | 602.92 | 122,183 |
| Jul 25, 2024 | 600.00 | 610.00 | 584.86 | 590.00 | 589.93 | 111,344 |
| Jul 24, 2024 | 607.00 | 612.00 | 600.00 | 600.00 | 599.92 | 55,077 |
| Jul 23, 2024 | 609.00 | 613.42 | 604.00 | 611.00 | 610.92 | 105,432 |
| Jul 22, 2024 | 610.00 | 612.00 | 606.16 | 608.00 | 607.92 | 97,925 |
| Jul 19, 2024 | 609.00 | 617.00 | 603.00 | 603.00 | 602.92 | 71,200 |
| Jul 18, 2024 | 620.00 | 620.52 | 609.00 | 613.00 | 612.92 | 160,031 |
| Jul 17, 2024 | 628.00 | 635.00 | 616.00 | 617.00 | 616.92 | 131,367 |
| Jul 16, 2024 | 635.00 | 635.00 | 628.00 | 632.00 | 631.92 | 70,700 |
| Jul 15, 2024 | 630.00 | 638.00 | 630.00 | 635.00 | 634.92 | 135,412 |
| Jul 12, 2024 | 626.00 | 638.00 | 626.00 | 638.00 | 637.92 | 103,438 |
| Jul 11, 2024 | 627.00 | 634.00 | 621.70 | 632.00 | 631.92 | 179,089 |
| Jul 10, 2024 | 621.00 | 627.00 | 619.00 | 627.00 | 626.92 | 110,875 |
| Jul 9, 2024 | 618.00 | 626.00 | 618.00 | 622.00 | 621.92 | 124,592 |
| Jul 8, 2024 | 625.00 | 628.00 | 619.00 | 628.00 | 627.92 | 254,304 |
| Jul 5, 2024 | 624.00 | 631.00 | 619.00 | 628.00 | 627.92 | 159,047 |
| Jul 4, 2024 | 623.00 | 625.00 | 616.00 | 625.00 | 624.92 | 147,024 |
| Jul 3, 2024 | 614.00 | 624.00 | 610.00 | 624.00 | 623.92 | 138,435 |
| Jul 2, 2024 | 614.00 | 619.00 | 608.56 | 610.00 | 609.92 | 156,207 |
| Jul 1, 2024 | 619.00 | 627.00 | 613.33 | 616.00 | 615.92 | 236,158 |
| Jun 28, 2024 | 616.00 | 618.00 | 611.00 | 614.00 | 613.92 | 136,040 |
| Jun 27, 2024 | 621.00 | 621.00 | 615.25 | 616.00 | 615.92 | 216,921 |
| Jun 26, 2024 | 618.00 | 622.00 | 615.00 | 619.00 | 618.92 | 98,574 |
| Jun 25, 2024 | 617.00 | 619.07 | 609.00 | 619.00 | 618.92 | 123,535 |
| Jun 24, 2024 | 622.00 | 625.00 | 614.44 | 620.00 | 619.92 | 112,848 |
| Jun 21, 2024 | 622.00 | 626.00 | 615.00 | 622.00 | 621.92 | 168,464 |
| Jun 20, 2024 | 611.00 | 624.70 | 611.00 | 624.00 | 623.92 | 165,792 |
| Jun 19, 2024 | 622.00 | 622.00 | 613.00 | 619.00 | 618.92 | 232,328 |
| Jun 18, 2024 | 613.00 | 620.00 | 612.00 | 620.00 | 619.92 | 227,371 |
| Jun 17, 2024 | 613.00 | 621.00 | 609.00 | 613.00 | 612.92 | 119,789 |
| Jun 14, 2024 | 621.00 | 627.00 | 610.00 | 614.00 | 613.92 | 162,251 |
| Jun 13, 2024 | 627.00 | 628.00 | 619.00 | 619.00 | 618.92 | 135,691 |
| Jun 12, 2024 | 623.00 | 629.00 | 618.00 | 627.00 | 626.92 | 150,325 |
| Jun 11, 2024 | 628.00 | 630.00 | 616.00 | 621.00 | 620.92 | 98,767 |
| Jun 10, 2024 | 634.00 | 634.00 | 623.30 | 626.00 | 625.92 | 132,799 |
| Jun 7, 2024 | 635.00 | 639.00 | 630.00 | 634.00 | 633.92 | 68,577 |
| Jun 6, 2024 | 629.00 | 637.73 | 629.00 | 636.00 | 635.92 | 153,494 |
| Jun 5, 2024 | 630.00 | 630.00 | 617.00 | 629.00 | 628.92 | 102,696 |
| Jun 4, 2024 | 622.00 | 625.00 | 615.91 | 622.00 | 621.92 | 145,486 |
| Jun 3, 2024 | 627.00 | 631.00 | 621.00 | 625.00 | 624.92 | 108,663 |
Related Tickers
JMG.L JPMorgan Emerging Markets Ord
110.36
+0.15%
HET.L Henderson European Trust Ord
189.20
-0.21%
IEM.L Impax Environmental Markets Ord
369.00
+1.10%
JFJ.L JPMorgan Japanese Ord
618.60
-0.39%
FEVl.XC
EGL.L Ecofin Global Utilities & Infra Ord
212.00
0.00%
JII.L JPMorgan Indian Ord
1,082.00
+0.37%
JCH.L JPMorgan Claverhouse Ord
777.20
+0.15%
WWH.L Worldwide Healthcare Ord
296.50
+0.17%
BNKR.L Bankers Ord
116.40
+1.04%