3,250.00
-150.00
(-4.41%)
At close: January 10 at 3:40:33 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 |
|---|---|---|---|---|---|---|
| Jan 10, 2025 | 3,400.00 | 3,368.00 | 3,202.00 | 3,250.00 | 3,250.00 | 2,833 |
| Jan 9, 2025 | 3,300.00 | 3,490.00 | 3,210.00 | 3,400.00 | 3,400.00 | 13,846 |
| Jan 8, 2025 | 3,300.00 | 3,395.00 | 3,200.00 | 3,300.00 | 3,300.00 | 424 |
| Jan 7, 2025 | 3,350.00 | 3,400.00 | 3,200.00 | 3,300.00 | 3,300.00 | 2,139 |
| Jan 6, 2025 | 3,300.00 | 3,400.00 | 3,250.00 | 3,350.00 | 3,350.00 | 2,907 |
| Jan 3, 2025 | 3,300.00 | 3,335.00 | 3,250.00 | 3,250.00 | 3,250.00 | 649 |
| Jan 2, 2025 | 3,200.00 | 3,344.00 | 3,165.00 | 3,300.00 | 3,300.00 | 2,563 |
| Dec 31, 2024 | 3,175.00 | 3,250.00 | 3,156.50 | 3,175.00 | 3,175.00 | 515 |
| Dec 30, 2024 | 3,175.00 | 3,250.00 | 3,100.00 | 3,150.00 | 3,150.00 | 2,454 |
| Dec 27, 2024 | 3,200.00 | 3,260.00 | 3,125.00 | 3,200.00 | 3,200.00 | 1,610 |
| Dec 24, 2024 | 3,200.00 | 3,290.00 | 3,170.00 | 3,200.00 | 3,200.00 | 2,929 |
| Dec 23, 2024 | 3,325.00 | 3,400.00 | 3,100.00 | 3,200.00 | 3,200.00 | 5,014 |
| Dec 20, 2024 | 3,350.00 | 3,373.33 | 3,300.00 | 3,325.00 | 3,325.00 | 2,109 |
| Dec 19, 2024 | 3,285.00 | 3,403.00 | 3,247.00 | 3,300.00 | 3,300.00 | 5,548 |
| Dec 18, 2024 | 3,400.00 | 3,458.00 | 3,262.50 | 3,300.00 | 3,300.00 | 2,754 |
| Dec 17, 2024 | 3,475.00 | 3,508.00 | 3,400.00 | 3,430.00 | 3,430.00 | 2,701 |
| Dec 16, 2024 | 3,500.00 | 3,620.00 | 3,400.00 | 3,475.00 | 3,475.00 | 8,283 |
| Dec 13, 2024 | 3,550.00 | 3,580.00 | 3,450.00 | 3,500.00 | 3,500.00 | 3,654 |
| Dec 12, 2024 | 3,575.00 | 3,650.00 | 3,525.00 | 3,550.00 | 3,550.00 | 3,611 |
| Dec 11, 2024 | 3,650.00 | 3,665.00 | 3,500.00 | 3,575.00 | 3,575.00 | 6,127 |
| Dec 10, 2024 | 3,650.00 | 3,690.00 | 3,600.00 | 3,650.00 | 3,650.00 | 757 |
| Dec 9, 2024 | 3,750.00 | 3,725.00 | 3,532.00 | 3,650.00 | 3,650.00 | 6,492 |
| Dec 6, 2024 | 3,750.00 | 3,795.00 | 3,630.00 | 3,750.00 | 3,750.00 | 1,862 |
| Dec 5, 2024 | 3,750.00 | 3,794.90 | 3,732.00 | 3,750.00 | 3,750.00 | 4,266 |
| Dec 4, 2024 | 3,750.00 | 3,795.00 | 3,700.00 | 3,750.00 | 3,750.00 | 4,184 |
| Dec 3, 2024 | 3,750.00 | 3,795.00 | 3,630.00 | 3,750.00 | 3,750.00 | 4,979 |
| Dec 2, 2024 | 3,750.00 | 3,790.00 | 3,705.00 | 3,750.00 | 3,750.00 | 7,443 |
| Nov 29, 2024 | 3,775.00 | 3,825.00 | 3,700.00 | 3,700.00 | 3,700.00 | 5,161 |
| Nov 28, 2024 | 3,775.00 | 3,835.00 | 3,760.00 | 3,775.00 | 3,775.00 | 671 |
| Nov 27, 2024 | 3,750.00 | 3,850.00 | 3,700.00 | 3,775.00 | 3,775.00 | 16,903 |
| Nov 26, 2024 | 3,750.00 | 3,800.00 | 3,750.00 | 3,750.00 | 3,750.00 | 1,881 |
| Nov 25, 2024 | 3,750.00 | 3,795.00 | 3,753.00 | 3,750.00 | 3,750.00 | 1,287 |
| Nov 22, 2024 | 3,750.00 | 3,800.00 | 3,700.00 | 3,750.00 | 3,750.00 | 3,849 |
| Nov 21, 2024 | 3,750.00 | 3,800.00 | 3,700.00 | 3,710.00 | 3,710.00 | 1,809 |
| Nov 20, 2024 | 3,775.00 | 3,845.00 | 3,716.00 | 3,750.00 | 3,750.00 | 1,103 |
| Nov 19, 2024 | 3,750.00 | 3,800.00 | 3,716.00 | 3,775.00 | 3,775.00 | 2,271 |
| Nov 18, 2024 | 3,825.00 | 3,812.00 | 3,700.00 | 3,750.00 | 3,750.00 | 7,366 |
| Nov 15, 2024 | 3,925.00 | 3,950.00 | 3,812.00 | 3,825.00 | 3,825.00 | 3,972 |
| Nov 14, 2024 | 3,900.00 | 4,000.00 | 3,831.00 | 3,925.00 | 3,925.00 | 2,407 |
| Nov 13, 2024 | 3,950.00 | 4,000.00 | 3,836.00 | 3,900.00 | 3,900.00 | 67,799 |
| Nov 12, 2024 | 3,750.00 | 3,994.00 | 3,700.00 | 3,950.00 | 3,950.00 | 14,451 |
| Nov 11, 2024 | 3,700.00 | 3,800.00 | 3,700.00 | 3,750.00 | 3,750.00 | 7,084 |
| Nov 8, 2024 | 3,650.00 | 3,788.00 | 3,600.00 | 3,700.00 | 3,700.00 | 5,839 |
| Nov 7, 2024 | 87.00 Dividend | |||||
| Nov 7, 2024 | 3,650.00 | 3,750.00 | 3,625.00 | 3,650.00 | 3,650.00 | 12,162 |
| Nov 6, 2024 | 3,650.00 | 3,750.00 | 3,657.00 | 3,725.00 | 3,638.00 | 8,341 |
| Nov 5, 2024 | 3,650.00 | 3,690.00 | 3,600.00 | 3,650.00 | 3,564.75 | 9,670 |
| Nov 4, 2024 | 3,650.00 | 3,680.00 | 3,528.00 | 3,650.00 | 3,564.75 | 44,406 |
| Nov 1, 2024 | 3,650.00 | 3,700.00 | 3,600.00 | 3,650.00 | 3,564.75 | 8,134 |
| Oct 31, 2024 | 3,400.00 | 3,675.00 | 3,360.00 | 3,650.00 | 3,564.75 | 9,717 |
| Oct 30, 2024 | 3,225.00 | 3,440.00 | 3,150.00 | 3,400.00 | 3,320.59 | 16,328 |
| Oct 29, 2024 | 3,250.00 | 3,300.00 | 2,977.00 | 3,225.00 | 3,149.68 | 17,320 |
| Oct 28, 2024 | 3,625.00 | 3,654.61 | 3,200.00 | 3,250.00 | 3,174.09 | 24,629 |
| Oct 25, 2024 | 3,550.00 | 3,650.00 | 3,500.00 | 3,625.00 | 3,540.34 | 12,373 |
| Oct 24, 2024 | 3,675.00 | 3,630.00 | 3,550.00 | 3,580.00 | 3,496.39 | 2,571 |
| Oct 23, 2024 | 3,675.00 | 3,800.00 | 3,550.00 | 3,620.00 | 3,535.45 | 3,705 |
| Oct 22, 2024 | 3,675.00 | 3,700.00 | 3,555.00 | 3,675.00 | 3,589.17 | 2,283 |
| Oct 21, 2024 | 3,675.00 | 3,800.00 | 3,550.00 | 3,625.00 | 3,540.34 | 7,400 |
| Oct 18, 2024 | 3,700.00 | 3,730.00 | 3,565.00 | 3,700.00 | 3,613.58 | 3,371 |
| Oct 17, 2024 | 3,700.00 | 3,787.00 | 3,600.00 | 3,700.00 | 3,613.58 | 2,531 |
| Oct 16, 2024 | 3,800.00 | 3,804.00 | 3,655.00 | 3,700.00 | 3,613.58 | 9,637 |
| Oct 15, 2024 | 3,850.00 | 3,895.00 | 3,700.00 | 3,800.00 | 3,711.25 | 4,694 |
| Oct 14, 2024 | 4,000.00 | 4,100.00 | 3,820.00 | 3,850.00 | 3,760.08 | 2,983 |
| Oct 11, 2024 | 4,025.00 | 4,100.00 | 3,900.00 | 4,000.00 | 3,906.58 | 2,120 |
| Oct 10, 2024 | 4,025.00 | 4,112.50 | 3,900.00 | 4,025.00 | 3,930.99 | 2,347 |
| Oct 9, 2024 | 4,025.00 | 4,050.00 | 3,905.00 | 3,980.00 | 3,887.04 | 5,016 |
| Oct 8, 2024 | 4,075.00 | 4,200.00 | 3,912.50 | 4,025.00 | 3,930.99 | 2,540 |
| Oct 7, 2024 | 4,000.00 | 4,100.00 | 3,900.00 | 4,050.00 | 3,955.41 | 5,053 |
| Oct 4, 2024 | 3,925.00 | 4,050.00 | 3,900.00 | 4,000.00 | 3,906.58 | 5,641 |
| Oct 3, 2024 | 3,900.00 | 4,000.00 | 3,800.00 | 3,925.00 | 3,833.33 | 1,933 |
| Oct 2, 2024 | 3,900.00 | 4,000.00 | 3,860.00 | 3,900.00 | 3,808.91 | 2,776 |
| Oct 1, 2024 | 3,900.00 | 3,980.00 | 3,841.00 | 3,900.00 | 3,808.91 | 2,316 |
| Sep 30, 2024 | 3,900.00 | 4,000.00 | 3,810.00 | 3,900.00 | 3,808.91 | 5,186 |
| Sep 27, 2024 | 3,900.00 | 3,990.00 | 3,800.00 | 3,800.00 | 3,711.25 | 3,623 |
| Sep 26, 2024 | 3,950.00 | 4,005.00 | 3,852.00 | 3,950.00 | 3,857.74 | 63,280 |
| Sep 25, 2024 | 3,975.00 | 4,050.00 | 3,865.00 | 3,950.00 | 3,857.74 | 2,156 |
| Sep 24, 2024 | 3,975.00 | 4,050.00 | 3,900.00 | 3,975.00 | 3,882.16 | 3,353 |
| Sep 23, 2024 | 3,850.00 | 4,080.00 | 3,750.00 | 3,975.00 | 3,882.16 | 1,966 |
| Sep 20, 2024 | 3,850.00 | 3,950.00 | 3,750.00 | 3,850.00 | 3,760.08 | 3,004 |
| Sep 19, 2024 | 3,650.00 | 3,895.00 | 3,650.00 | 3,850.00 | 3,760.08 | 3,022 |
| Sep 18, 2024 | 3,700.00 | 3,750.00 | 3,605.00 | 3,650.00 | 3,564.75 | 1,909 |
| Sep 17, 2024 | 3,775.00 | 3,850.00 | 3,582.00 | 3,720.00 | 3,633.12 | 16,369 |
| Sep 16, 2024 | 3,775.00 | 3,800.00 | 3,701.00 | 3,775.00 | 3,686.83 | 2,594 |
| Sep 13, 2024 | 3,850.00 | 3,850.00 | 3,610.00 | 3,775.00 | 3,686.83 | 6,708 |
| Sep 12, 2024 | 3,950.00 | 3,950.00 | 3,800.00 | 3,850.00 | 3,760.08 | 4,762 |
| Sep 11, 2024 | 3,975.00 | 4,050.00 | 3,850.00 | 3,950.00 | 3,857.74 | 2,071 |
| Sep 10, 2024 | 3,950.00 | 4,050.00 | 3,900.00 | 3,975.00 | 3,882.16 | 4,447 |
| Sep 9, 2024 | 3,950.00 | 3,990.00 | 3,900.00 | 3,950.00 | 3,857.74 | 4,046 |
| Sep 6, 2024 | 4,175.00 | 4,097.50 | 3,838.00 | 3,950.00 | 3,857.74 | 7,143 |
| Sep 5, 2024 | 4,225.00 | 4,192.50 | 4,050.00 | 4,175.00 | 4,077.49 | 3,491 |
| Sep 4, 2024 | 4,250.00 | 4,345.00 | 4,101.00 | 4,225.00 | 4,126.32 | 2,502 |
| Sep 3, 2024 | 4,250.00 | 4,300.00 | 4,150.00 | 4,250.00 | 4,150.74 | 7,120 |
| Sep 2, 2024 | 4,275.00 | 4,300.00 | 4,200.00 | 4,250.00 | 4,150.74 | 2,653 |
| Aug 30, 2024 | 4,325.00 | 4,340.00 | 4,231.00 | 4,275.00 | 4,175.15 | 1,491 |
| Aug 29, 2024 | 4,350.00 | 4,359.00 | 4,300.00 | 4,325.00 | 4,223.99 | 1,005 |
| Aug 28, 2024 | 4,400.00 | 4,400.00 | 4,210.00 | 4,210.00 | 4,111.67 | 1,595 |
| Aug 27, 2024 | 4,400.00 | 4,488.00 | 4,356.00 | 4,400.00 | 4,297.23 | 953 |
| Aug 23, 2024 | 4,400.00 | 4,438.00 | 4,355.00 | 4,400.00 | 4,297.23 | 1,455 |
| Aug 22, 2024 | 4,400.00 | 4,450.00 | 4,345.00 | 4,400.00 | 4,297.23 | 6,807 |
| Aug 21, 2024 | 4,400.00 | 4,420.00 | 4,310.00 | 4,400.00 | 4,297.23 | 3,426 |
| Aug 20, 2024 | 4,400.00 | 4,454.00 | 4,370.00 | 4,400.00 | 4,297.23 | 1,104 |
| Aug 19, 2024 | 4,400.00 | 4,488.00 | 4,300.00 | 4,400.00 | 4,297.23 | 4,664 |
| Aug 16, 2024 | 4,400.00 | 4,490.00 | 4,365.00 | 4,400.00 | 4,297.23 | 4,625 |
| Aug 15, 2024 | 4,325.00 | 4,420.00 | 4,290.00 | 4,400.00 | 4,297.23 | 3,258 |
| Aug 14, 2024 | 4,325.00 | 4,350.00 | 4,261.00 | 4,325.00 | 4,223.99 | 1,305 |
| Aug 13, 2024 | 4,325.00 | 4,384.00 | 4,260.00 | 4,325.00 | 4,223.99 | 2,232 |
| Aug 12, 2024 | 4,350.00 | 4,392.50 | 4,265.00 | 4,325.00 | 4,223.99 | 1,909 |
| Aug 9, 2024 | 4,400.00 | 4,480.00 | 4,302.00 | 4,350.00 | 4,248.40 | 3,642 |
| Aug 8, 2024 | 4,400.00 | 4,480.00 | 4,309.09 | 4,400.00 | 4,297.23 | 1,954 |
| Aug 7, 2024 | 4,400.00 | 4,500.00 | 4,400.00 | 4,420.00 | 4,316.77 | 3,142 |
| Aug 6, 2024 | 4,375.00 | 4,449.00 | 4,375.00 | 4,375.00 | 4,272.82 | 807 |
| Aug 5, 2024 | 4,400.00 | 4,500.00 | 4,300.00 | 4,375.00 | 4,272.82 | 3,169 |
| Aug 2, 2024 | 4,425.00 | 4,580.00 | 4,400.00 | 4,500.00 | 4,394.90 | 1,070 |
| Aug 1, 2024 | 4,400.00 | 4,500.00 | 4,360.00 | 4,425.00 | 4,321.65 | 2,962 |
| Jul 31, 2024 | 4,400.00 | 4,498.00 | 4,315.00 | 4,400.00 | 4,297.23 | 6,614 |
| Jul 30, 2024 | 4,300.00 | 4,500.00 | 4,321.00 | 4,400.00 | 4,297.23 | 2,738 |
| Jul 29, 2024 | 4,300.00 | 4,400.00 | 4,200.00 | 4,300.00 | 4,199.57 | 608 |
| Jul 26, 2024 | 4,350.00 | 4,400.00 | 4,210.00 | 4,300.00 | 4,199.57 | 615 |
| Jul 25, 2024 | 4,350.00 | 4,392.00 | 4,300.00 | 4,350.00 | 4,248.40 | 363 |
| Jul 24, 2024 | 4,350.00 | 4,399.00 | 4,305.00 | 4,350.00 | 4,248.40 | 1,717 |
| Jul 23, 2024 | 4,300.00 | 4,400.00 | 4,210.00 | 4,350.00 | 4,248.40 | 1,149 |
| Jul 22, 2024 | 4,175.00 | 4,340.00 | 4,135.00 | 4,300.00 | 4,199.57 | 2,505 |
| Jul 19, 2024 | 4,150.00 | 4,290.00 | 4,055.00 | 4,175.00 | 4,077.49 | 3,470 |
| Jul 18, 2024 | 4,100.00 | 4,210.00 | 4,050.00 | 4,150.00 | 4,053.07 | 1,505 |
| Jul 17, 2024 | 4,125.00 | 4,145.00 | 4,031.00 | 4,100.00 | 4,004.24 | 863 |
| Jul 16, 2024 | 4,150.00 | 4,200.00 | 4,056.00 | 4,125.00 | 4,028.66 | 2,274 |
| Jul 15, 2024 | 4,150.00 | 4,195.00 | 4,100.00 | 4,150.00 | 4,053.07 | 2,902 |
| Jul 12, 2024 | 4,150.00 | 4,160.00 | 4,101.00 | 4,150.00 | 4,053.07 | 2,629 |
| Jul 11, 2024 | 4,150.00 | 4,250.00 | 4,100.00 | 4,180.00 | 4,082.37 | 4,083 |
| Jul 10, 2024 | 4,250.00 | 4,275.00 | 4,100.00 | 4,175.00 | 4,077.49 | 1,173 |
| Jul 9, 2024 | 4,350.00 | 4,374.00 | 4,206.00 | 4,250.00 | 4,150.74 | 2,781 |
| Jul 8, 2024 | 4,425.00 | 4,400.00 | 4,300.00 | 4,350.00 | 4,248.40 | 2,658 |
| Jul 5, 2024 | 4,425.00 | 4,408.00 | 4,352.50 | 4,425.00 | 4,321.65 | 707 |
| Jul 4, 2024 | 4,425.00 | 4,429.00 | 4,350.00 | 4,425.00 | 4,321.65 | 1,190 |
| Jul 3, 2024 | 4,425.00 | 4,492.50 | 4,350.00 | 4,425.00 | 4,321.65 | 5,528 |
| Jul 2, 2024 | 4,375.00 | 4,450.00 | 4,305.00 | 4,375.00 | 4,272.82 | 5,916 |
| Jul 1, 2024 | 4,375.00 | 4,419.00 | 4,305.00 | 4,375.00 | 4,272.82 | 1,284 |
| Jun 28, 2024 | 4,400.00 | 4,500.00 | 4,300.00 | 4,400.00 | 4,297.23 | 1,139 |
| Jun 27, 2024 | 4,425.00 | 4,425.00 | 4,301.00 | 4,400.00 | 4,297.23 | 2,546 |
| Jun 26, 2024 | 4,425.00 | 4,540.00 | 4,325.00 | 4,425.00 | 4,321.65 | 1,034 |
| Jun 25, 2024 | 4,425.00 | 4,550.00 | 4,300.00 | 4,425.00 | 4,321.65 | 12,174 |
| Jun 24, 2024 | 4,350.00 | 4,540.00 | 4,300.00 | 4,425.00 | 4,321.65 | 20,427 |
| Jun 21, 2024 | 4,325.00 | 4,500.00 | 4,200.00 | 4,350.00 | 4,248.40 | 1,679 |
| Jun 20, 2024 | 4,325.00 | 4,444.00 | 4,200.00 | 4,325.00 | 4,223.99 | 807 |
| Jun 19, 2024 | 4,300.00 | 4,400.00 | 4,255.00 | 4,325.00 | 4,223.99 | 1,316 |
| Jun 18, 2024 | 4,300.00 | 4,400.00 | 4,295.00 | 4,300.00 | 4,199.57 | 596 |
| Jun 17, 2024 | 4,200.00 | 4,395.00 | 4,100.00 | 4,300.00 | 4,199.57 | 3,015 |
| Jun 14, 2024 | 4,200.00 | 4,290.00 | 4,116.00 | 4,200.00 | 4,101.91 | 3,375 |
| Jun 13, 2024 | 3,950.00 | 4,290.00 | 3,800.00 | 4,100.00 | 4,004.24 | 3,853 |
| Jun 12, 2024 | 4,000.00 | 4,100.00 | 3,862.00 | 3,950.00 | 3,857.74 | 3,570 |
| Jun 11, 2024 | 4,000.00 | 4,090.00 | 3,900.00 | 3,900.00 | 3,808.91 | 5,382 |
| Jun 10, 2024 | 4,150.00 | 4,169.00 | 3,872.10 | 4,000.00 | 3,906.58 | 6,921 |
| Jun 7, 2024 | 4,250.00 | 4,230.00 | 4,100.00 | 4,200.00 | 4,101.91 | 3,251 |
| Jun 6, 2024 | 4,275.00 | 4,295.00 | 4,200.00 | 4,250.00 | 4,150.74 | 918 |
| Jun 5, 2024 | 4,275.00 | 4,300.00 | 4,200.00 | 4,275.00 | 4,175.15 | 13,157 |
| Jun 4, 2024 | 4,300.00 | 4,308.00 | 4,210.00 | 4,275.00 | 4,175.15 | 23,388 |
| Jun 3, 2024 | 4,300.00 | 4,350.00 | 4,250.00 | 4,300.00 | 4,199.57 | 5,523 |
| May 31, 2024 | 4,300.00 | 4,450.00 | 4,275.00 | 4,300.00 | 4,199.57 | 2,211 |
| May 30, 2024 | 4,300.00 | 4,350.00 | 4,250.00 | 4,300.00 | 4,199.57 | 1,845 |
| May 29, 2024 | 4,325.00 | 4,440.00 | 4,250.00 | 4,300.00 | 4,199.57 | 25,088 |
| May 28, 2024 | 4,350.00 | 4,365.00 | 4,255.00 | 4,325.00 | 4,223.99 | 1,454 |
| May 24, 2024 | 4,350.00 | 4,348.00 | 4,300.00 | 4,300.00 | 4,199.57 | 2,050 |
| May 23, 2024 | 4,375.00 | 4,450.00 | 4,300.00 | 4,350.00 | 4,248.40 | 2,613 |
| May 22, 2024 | 4,375.00 | 4,360.00 | 4,305.00 | 4,375.00 | 4,272.82 | 1,376 |
| May 21, 2024 | 4,375.00 | 4,450.00 | 4,310.00 | 4,375.00 | 4,272.82 | 1,477 |
| May 20, 2024 | 4,375.00 | 4,450.00 | 4,300.00 | 4,350.00 | 4,248.40 | 3,443 |
| May 17, 2024 | 4,375.00 | 4,400.00 | 4,330.00 | 4,375.00 | 4,272.82 | 1,925 |
| May 16, 2024 | 4,375.00 | 4,414.00 | 4,350.00 | 4,375.00 | 4,272.82 | 1,890 |
| May 15, 2024 | 4,375.00 | 4,385.00 | 4,355.00 | 4,375.00 | 4,272.82 | 322 |
| May 14, 2024 | 4,375.00 | 4,450.00 | 4,325.00 | 4,375.00 | 4,272.82 | 3,730 |
| May 13, 2024 | 4,375.00 | 4,442.50 | 4,300.00 | 4,375.00 | 4,272.82 | 19,803 |
| May 10, 2024 | 4,350.00 | 4,450.00 | 4,300.00 | 4,375.00 | 4,272.82 | 4,223 |
| May 9, 2024 | 4,300.00 | 4,400.00 | 4,250.00 | 4,350.00 | 4,248.40 | 4,297 |
| May 8, 2024 | 4,325.00 | 4,400.00 | 4,250.00 | 4,300.00 | 4,199.57 | 6,642 |
| May 7, 2024 | 4,325.00 | 4,340.00 | 4,300.00 | 4,325.00 | 4,223.99 | 9,332 |
| May 3, 2024 | 4,325.00 | 4,341.00 | 4,302.50 | 4,325.00 | 4,223.99 | 910 |
| May 2, 2024 | 4,325.00 | 4,349.50 | 4,320.00 | 4,325.00 | 4,223.99 | 1,737 |
| May 1, 2024 | 4,275.00 | 4,350.00 | 4,222.50 | 4,325.00 | 4,223.99 | 4,510 |
| Apr 30, 2024 | 4,450.00 | 4,495.00 | 4,210.00 | 4,275.00 | 4,175.15 | 11,930 |
| Apr 29, 2024 | 4,450.00 | 4,499.00 | 4,400.00 | 4,450.00 | 4,346.07 | 1,410 |
| Apr 26, 2024 | 4,425.00 | 4,474.00 | 4,415.00 | 4,450.00 | 4,346.07 | 1,387 |
| Apr 25, 2024 | 4,475.00 | 4,500.00 | 4,360.00 | 4,425.00 | 4,321.65 | 1,798 |
| Apr 24, 2024 | 4,475.00 | 4,497.50 | 4,450.00 | 4,475.00 | 4,370.48 | 16,144 |
| Apr 23, 2024 | 4,525.00 | 4,592.50 | 4,360.00 | 4,475.00 | 4,370.48 | 1,079 |
| Apr 22, 2024 | 4,600.00 | 4,575.00 | 4,489.00 | 4,525.00 | 4,419.32 | 5,022 |
| Apr 19, 2024 | 4,600.00 | 4,675.00 | 4,502.00 | 4,600.00 | 4,492.56 | 1,188 |
| Apr 18, 2024 | 4,600.00 | 4,619.00 | 4,500.00 | 4,600.00 | 4,492.56 | 3,564 |
| Apr 17, 2024 | 4,600.00 | 4,624.00 | 4,515.00 | 4,600.00 | 4,492.56 | 1,720 |
| Apr 16, 2024 | 4,600.00 | 4,700.00 | 4,500.00 | 4,600.00 | 4,492.56 | 1,355 |
| Apr 15, 2024 | 4,600.00 | 4,687.00 | 4,500.00 | 4,500.00 | 4,394.90 | 7,124 |
| Apr 12, 2024 | 4,675.00 | 4,685.00 | 4,580.00 | 4,600.00 | 4,492.56 | 4,536 |
| Apr 11, 2024 | 68.00 Dividend | |||||
| Apr 11, 2024 | 4,625.00 | 4,700.00 | 4,500.00 | 4,670.00 | 4,560.93 | 20,503 |
| Apr 10, 2024 | 4,750.00 | 4,800.00 | 4,550.00 | 4,600.00 | 4,426.15 | 2,886 |
| Apr 9, 2024 | 4,550.00 | 4,784.00 | 4,500.00 | 4,750.00 | 4,570.48 | 10,786 |
| Apr 8, 2024 | 4,500.00 | 4,600.00 | 4,500.00 | 4,550.00 | 4,378.04 | 3,101 |
| Apr 5, 2024 | 4,550.00 | 4,700.00 | 4,504.00 | 4,500.00 | 4,329.93 | 1,585 |
| Apr 4, 2024 | 4,550.00 | 4,595.00 | 4,530.00 | 4,550.00 | 4,378.04 | 2,901 |
| Apr 3, 2024 | 4,550.00 | 4,560.00 | 4,500.00 | 4,550.00 | 4,378.04 | 3,429 |
| Apr 2, 2024 | 4,450.00 | 4,598.00 | 4,415.00 | 4,550.00 | 4,378.04 | 4,953 |
| Mar 28, 2024 | 4,450.00 | 4,499.00 | 4,400.00 | 4,450.00 | 4,281.82 | 16,374 |
| Mar 27, 2024 | 4,475.00 | 4,525.00 | 4,400.00 | 4,450.00 | 4,281.82 | 3,006 |
| Mar 26, 2024 | 4,475.00 | 4,514.00 | 4,400.00 | 4,475.00 | 4,305.88 | 2,253 |
| Mar 25, 2024 | 4,600.00 | 4,690.00 | 4,410.00 | 4,475.00 | 4,305.88 | 5,532 |
| Mar 22, 2024 | 4,600.00 | 4,640.00 | 4,500.00 | 4,600.00 | 4,426.15 | 4,176 |
| Mar 21, 2024 | 4,600.00 | 4,700.00 | 4,520.00 | 4,600.00 | 4,426.15 | 2,891 |
| Mar 20, 2024 | 4,600.00 | 4,610.00 | 4,500.00 | 4,600.00 | 4,426.15 | 1,979 |
| Mar 19, 2024 | 4,600.00 | 4,700.00 | 4,525.00 | 4,600.00 | 4,426.15 | 1,890 |
| Mar 18, 2024 | 4,600.00 | 4,650.00 | 4,500.00 | 4,600.00 | 4,426.15 | 6,214 |
| Mar 15, 2024 | 4,600.00 | 4,670.00 | 4,585.00 | 4,600.00 | 4,426.15 | 1,389 |
| Mar 14, 2024 | 4,650.00 | 4,694.00 | 4,500.00 | 4,600.00 | 4,426.15 | 4,611 |
| Mar 13, 2024 | 4,700.00 | 4,700.00 | 4,605.00 | 4,700.00 | 4,522.37 | 3,743 |
| Mar 12, 2024 | 4,750.00 | 4,770.00 | 4,640.00 | 4,700.00 | 4,522.37 | 2,503 |
| Mar 11, 2024 | 4,850.00 | 4,845.00 | 4,700.00 | 4,750.00 | 4,570.48 | 2,246 |
| Mar 8, 2024 | 4,900.00 | 4,925.00 | 4,815.00 | 4,850.00 | 4,666.70 | 4,210 |
| Mar 7, 2024 | 4,900.00 | 4,990.00 | 4,888.00 | 4,900.00 | 4,714.81 | 1,453 |
| Mar 6, 2024 | 4,900.00 | 4,994.00 | 4,830.00 | 4,850.00 | 4,666.70 | 5,376 |
| Mar 5, 2024 | 4,900.00 | 4,948.00 | 4,850.00 | 4,850.00 | 4,666.70 | 1,876 |
| Mar 4, 2024 | 4,900.00 | 5,000.00 | 4,800.00 | 4,900.00 | 4,714.81 | 4,946 |
| Mar 1, 2024 | 4,900.00 | 5,000.00 | 4,825.00 | 4,900.00 | 4,714.81 | 1,925 |
| Feb 29, 2024 | 4,900.00 | 5,000.00 | 4,800.00 | 4,900.00 | 4,714.81 | 1,045 |
| Feb 28, 2024 | 4,900.00 | 4,998.00 | 4,827.00 | 4,900.00 | 4,714.81 | 4,216 |
| Feb 27, 2024 | 4,950.00 | 5,000.00 | 4,800.00 | 4,900.00 | 4,714.81 | 1,638 |
| Feb 26, 2024 | 5,000.00 | 5,100.00 | 4,915.00 | 4,950.00 | 4,762.92 | 20,764 |
| Feb 23, 2024 | 5,000.00 | 5,100.00 | 5,000.00 | 5,000.00 | 4,811.03 | 12,068 |
| Feb 22, 2024 | 5,000.00 | 5,100.00 | 5,000.00 | 5,000.00 | 4,811.03 | 2,101 |
| Feb 21, 2024 | 4,925.00 | 5,098.00 | 4,930.00 | 5,060.00 | 4,868.77 | 6,491 |
| Feb 20, 2024 | 4,925.00 | 4,998.50 | 4,912.00 | 4,925.00 | 4,738.87 | 1,612 |
| Feb 19, 2024 | 4,950.00 | 5,000.00 | 4,817.00 | 4,925.00 | 4,738.87 | 4,789 |
| Feb 16, 2024 | 4,775.00 | 4,998.00 | 4,762.50 | 4,950.00 | 4,762.92 | 5,761 |
| Feb 15, 2024 | 4,750.00 | 4,850.00 | 4,730.00 | 4,775.00 | 4,594.54 | 3,861 |
| Feb 14, 2024 | 4,750.00 | 4,800.00 | 4,721.00 | 4,750.00 | 4,570.48 | 1,947 |
| Feb 13, 2024 | 4,675.00 | 4,784.00 | 4,600.00 | 4,750.00 | 4,570.48 | 9,314 |
| Feb 12, 2024 | 4,650.00 | 4,750.00 | 4,600.00 | 4,675.00 | 4,498.32 | 3,974 |
| Feb 9, 2024 | 4,600.00 | 4,701.81 | 4,595.00 | 4,650.00 | 4,474.26 | 2,210 |
| Feb 8, 2024 | 4,475.00 | 4,648.00 | 4,520.00 | 4,600.00 | 4,426.15 | 2,439 |
| Feb 7, 2024 | 4,475.00 | 4,548.50 | 4,515.00 | 4,475.00 | 4,305.88 | 1,631 |
| Feb 6, 2024 | 4,475.00 | 4,534.00 | 4,475.00 | 4,525.00 | 4,353.99 | 4,804 |
| Feb 5, 2024 | 4,450.00 | 4,540.00 | 4,440.00 | 4,475.00 | 4,305.88 | 6,027 |
| Feb 2, 2024 | 4,425.00 | 4,500.00 | 4,300.00 | 4,450.00 | 4,281.82 | 3,625 |
| Feb 1, 2024 | 4,375.00 | 4,450.00 | 4,260.00 | 4,425.00 | 4,257.77 | 1,705 |
| Jan 31, 2024 | 4,325.00 | 4,397.00 | 4,310.00 | 4,375.00 | 4,209.66 | 601 |
| Jan 30, 2024 | 4,250.00 | 4,399.00 | 4,230.00 | 4,325.00 | 4,161.54 | 2,287 |
| Jan 29, 2024 | 4,250.00 | 4,298.00 | 4,179.00 | 4,250.00 | 4,089.38 | 128,494 |
| Jan 26, 2024 | 4,250.00 | 4,300.00 | 4,200.00 | 4,250.00 | 4,089.38 | 2,113 |
| Jan 25, 2024 | 4,250.00 | 4,270.00 | 4,200.00 | 4,250.00 | 4,089.38 | 3,244 |
| Jan 24, 2024 | 4,250.00 | 4,260.00 | 4,210.00 | 4,250.00 | 4,089.38 | 625 |
| Jan 23, 2024 | 4,275.00 | 4,280.00 | 4,201.50 | 4,250.00 | 4,089.38 | 7,535 |
| Jan 22, 2024 | 4,300.00 | 4,319.00 | 4,200.00 | 4,250.00 | 4,089.38 | 7,450 |
| Jan 19, 2024 | 4,300.00 | 4,400.00 | 4,200.00 | 4,300.00 | 4,137.49 | 6,410 |
| Jan 18, 2024 | 4,400.00 | 4,425.00 | 4,300.00 | 4,300.00 | 4,137.49 | 3,271 |
| Jan 17, 2024 | 4,375.00 | 4,450.00 | 4,300.00 | 4,400.00 | 4,233.71 | 2,841 |
| Jan 16, 2024 | 4,400.00 | 4,490.00 | 4,300.00 | 4,400.00 | 4,233.71 | 2,241 |
| Jan 15, 2024 | 4,400.00 | 4,500.00 | 4,300.00 | 4,400.00 | 4,233.71 | 1,693 |
| Jan 12, 2024 | 4,400.00 | 4,500.00 | 4,300.00 | 4,400.00 | 4,233.71 | 1,182 |
| Jan 11, 2024 | 4,400.00 | 4,500.00 | 4,300.00 | 4,400.00 | 4,233.71 | 5,269 |
| Jan 10, 2024 | 4,400.00 | 4,500.00 | 4,300.00 | 4,400.00 | 4,233.71 | 5,271 |
Related Tickers
4BB.L 4basebio PLC
1,250.00
0.00%
AREC.L Arecor Therapeutics plc
58.50
-20.95%
FARN.L Faron Pharmaceuticals Oy
200.00
0.00%
SCLP.L Scancell Holdings plc
10.10
+3.59%
OXB.L Oxford Biomedica plc
410.00
-0.49%
NEU.AX Neuren Pharmaceuticals Limited
11.82
-0.76%
ONT.L Oxford Nanopore Technologies plc
131.00
-1.73%
ALK-B.CO ALK-Abelló A/S
153.00
-0.26%
IMVT Immunovant, Inc.
23.48
-0.63%
WVE Wave Life Sciences Ltd.
11.54
-7.68%