1,770.00
+7.50
+(0.43%)
At close: January 10 at 4:35:21 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 | 1,759.00 | 1,801.10 | 1,723.50 | 1,770.00 | 1,770.00 | 577,398 |
| Jan 9, 2025 | 1,776.00 | 1,796.50 | 1,761.00 | 1,762.50 | 1,762.50 | 572,248 |
| Jan 8, 2025 | 1,734.00 | 1,776.00 | 1,698.50 | 1,735.50 | 1,735.50 | 593,067 |
| Jan 7, 2025 | 1,750.00 | 1,755.05 | 1,683.00 | 1,731.00 | 1,731.00 | 629,195 |
| Jan 6, 2025 | 1,772.00 | 1,787.00 | 1,751.00 | 1,782.50 | 1,782.50 | 416,444 |
| Jan 3, 2025 | 1,802.50 | 1,821.50 | 1,723.50 | 1,765.50 | 1,765.50 | 857,980 |
| Jan 2, 2025 | 1,815.00 | 1,845.50 | 1,748.50 | 1,835.50 | 1,835.50 | 425,086 |
| Dec 31, 2024 | 1,810.00 | 1,827.50 | 1,793.00 | 1,812.00 | 1,812.00 | 49,753 |
| Dec 30, 2024 | 1,789.50 | 1,803.50 | 1,752.50 | 1,801.50 | 1,801.50 | 425,832 |
| Dec 27, 2024 | 1,836.50 | 1,863.50 | 1,788.00 | 1,804.00 | 1,804.00 | 335,879 |
| Dec 24, 2024 | 1,862.50 | 1,888.00 | 1,836.50 | 1,854.00 | 1,854.00 | 92,077 |
| Dec 23, 2024 | 1,943.00 | 1,989.00 | 1,829.00 | 1,838.50 | 1,838.50 | 645,903 |
| Dec 20, 2024 | 1,822.50 | 1,934.50 | 1,751.10 | 1,887.00 | 1,887.00 | 2,530,743 |
| Dec 19, 2024 | 1,767.50 | 1,834.50 | 1,744.00 | 1,821.00 | 1,821.00 | 1,023,428 |
| Dec 18, 2024 | 1,852.50 | 1,889.50 | 1,840.00 | 1,858.00 | 1,858.00 | 280,717 |
| Dec 17, 2024 | 1,848.00 | 1,873.50 | 1,815.50 | 1,843.50 | 1,843.50 | 352,084 |
| Dec 16, 2024 | 1,831.50 | 1,893.73 | 1,831.50 | 1,859.50 | 1,859.50 | 311,083 |
| Dec 13, 2024 | 1,871.50 | 1,892.00 | 1,860.50 | 1,870.00 | 1,870.00 | 248,894 |
| Dec 12, 2024 | 1,894.00 | 1,905.50 | 1,852.50 | 1,896.50 | 1,896.50 | 260,286 |
| Dec 11, 2024 | 1,844.00 | 1,886.50 | 1,824.50 | 1,875.00 | 1,875.00 | 431,312 |
| Dec 10, 2024 | 1,810.00 | 1,873.50 | 1,805.50 | 1,858.50 | 1,858.50 | 499,652 |
| Dec 9, 2024 | 1,890.00 | 1,902.50 | 1,780.50 | 1,821.50 | 1,821.50 | 545,189 |
| Dec 6, 2024 | 1,874.50 | 1,895.00 | 1,843.00 | 1,875.00 | 1,875.00 | 376,027 |
| Dec 5, 2024 | 1,907.00 | 1,936.00 | 1,898.69 | 1,911.50 | 1,911.50 | 858,485 |
| Dec 4, 2024 | 1,875.00 | 1,906.43 | 1,869.50 | 1,898.00 | 1,898.00 | 373,658 |
| Dec 3, 2024 | 1,866.50 | 1,898.00 | 1,831.00 | 1,866.50 | 1,866.50 | 423,627 |
| Dec 2, 2024 | 1,802.00 | 1,898.00 | 1,790.25 | 1,873.50 | 1,873.50 | 581,954 |
| Nov 29, 2024 | 1,809.50 | 1,821.50 | 1,787.00 | 1,800.50 | 1,800.50 | 467,257 |
| Nov 28, 2024 | 1,797.50 | 1,818.00 | 1,776.50 | 1,812.50 | 1,812.50 | 164,674 |
| Nov 27, 2024 | 1,809.00 | 1,809.50 | 1,782.50 | 1,794.50 | 1,794.50 | 416,820 |
| Nov 26, 2024 | 1,783.00 | 1,831.50 | 1,773.50 | 1,815.50 | 1,815.50 | 796,613 |
| Nov 25, 2024 | 1,786.50 | 1,804.50 | 1,777.50 | 1,798.00 | 1,798.00 | 2,846,651 |
| Nov 22, 2024 | 1,798.00 | 1,823.50 | 1,779.95 | 1,788.50 | 1,788.50 | 389,702 |
| Nov 21, 2024 | 1,759.00 | 1,811.50 | 1,749.71 | 1,811.50 | 1,811.50 | 470,244 |
| Nov 20, 2024 | 1,779.00 | 1,804.50 | 1,762.00 | 1,770.50 | 1,770.50 | 3,031,035 |
| Nov 19, 2024 | 1,736.00 | 1,778.50 | 1,694.50 | 1,767.00 | 1,767.00 | 538,648 |
| Nov 18, 2024 | 1,735.50 | 1,756.50 | 1,710.00 | 1,740.50 | 1,740.50 | 543,760 |
| Nov 15, 2024 | 1,719.00 | 1,739.50 | 1,707.00 | 1,737.00 | 1,737.00 | 580,737 |
| Nov 14, 2024 | 1,739.00 | 1,764.00 | 1,727.50 | 1,754.00 | 1,754.00 | 380,442 |
| Nov 13, 2024 | 1,734.00 | 2,080.80 | 1,715.00 | 1,738.00 | 1,738.00 | 1,301,379 |
| Nov 12, 2024 | 1,702.50 | 1,730.64 | 1,686.50 | 1,715.50 | 1,715.50 | 555,599 |
| Nov 11, 2024 | 1,682.00 | 1,718.00 | 1,674.50 | 1,708.50 | 1,708.50 | 750,888 |
| Nov 8, 2024 | 1,645.00 | 1,696.50 | 1,629.50 | 1,680.00 | 1,680.00 | 734,881 |
| Nov 7, 2024 | 1,686.50 | 1,694.73 | 1,643.50 | 1,660.50 | 1,660.50 | 637,210 |
| Nov 6, 2024 | 1,577.50 | 1,690.46 | 1,577.50 | 1,681.50 | 1,681.50 | 1,420,079 |
| Nov 5, 2024 | 1,536.50 | 1,568.11 | 1,516.50 | 1,558.50 | 1,558.50 | 295,680 |
| Nov 4, 2024 | 1,535.00 | 1,544.50 | 1,499.55 | 1,540.00 | 1,540.00 | 478,856 |
| Nov 1, 2024 | 1,543.00 | 1,545.50 | 1,513.00 | 1,533.00 | 1,533.00 | 457,838 |
| Oct 31, 2024 | 1,524.00 | 1,595.00 | 1,521.50 | 1,557.00 | 1,557.00 | 785,067 |
| Oct 30, 2024 | 1,510.50 | 1,533.50 | 1,501.00 | 1,524.00 | 1,524.00 | 462,469 |
| Oct 29, 2024 | 1,490.50 | 1,546.50 | 1,471.00 | 1,540.00 | 1,540.00 | 887,979 |
| Oct 28, 2024 | 1,472.00 | 1,551.22 | 1,435.02 | 1,518.00 | 1,518.00 | 1,085,075 |
| Oct 25, 2024 | 1,469.00 | 1,471.00 | 1,447.50 | 1,456.50 | 1,456.50 | 272,956 |
| Oct 24, 2024 | 1,481.00 | 1,491.00 | 1,456.00 | 1,460.50 | 1,460.50 | 333,855 |
| Oct 23, 2024 | 1,484.50 | 1,498.00 | 1,476.50 | 1,484.00 | 1,484.00 | 248,660 |
| Oct 22, 2024 | 1,475.50 | 1,495.00 | 1,458.00 | 1,489.00 | 1,489.00 | 402,778 |
| Oct 21, 2024 | 1,491.00 | 1,491.00 | 1,465.50 | 1,484.00 | 1,484.00 | 359,731 |
| Oct 18, 2024 | 1,489.00 | 1,501.50 | 1,460.50 | 1,472.00 | 1,472.00 | 412,296 |
| Oct 17, 2024 | 1,490.50 | 1,520.00 | 1,484.50 | 1,493.00 | 1,493.00 | 538,722 |
| Oct 16, 2024 | 1,484.09 | 1,505.50 | 1,480.92 | 1,494.00 | 1,494.00 | 887,729 |
| Oct 15, 2024 | 1,410.00 | 1,490.50 | 1,406.18 | 1,477.00 | 1,477.00 | 1,270,847 |
| Oct 14, 2024 | 1,431.50 | 1,431.50 | 1,391.50 | 1,401.00 | 1,401.00 | 1,918,349 |
| Oct 11, 2024 | 1,415.00 | 1,446.50 | 1,411.00 | 1,446.00 | 1,446.00 | 655,933 |
| Oct 10, 2024 | 1,419.00 | 1,424.50 | 1,370.50 | 1,420.00 | 1,420.00 | 2,105,479 |
| Oct 9, 2024 | 1,300.00 | 1,403.50 | 1,292.00 | 1,402.50 | 1,402.50 | 1,752,818 |
| Oct 8, 2024 | 1,244.50 | 1,298.50 | 1,236.00 | 1,294.50 | 1,294.50 | 683,766 |
| Oct 7, 2024 | 1,239.50 | 1,274.50 | 1,229.00 | 1,266.00 | 1,266.00 | 721,241 |
| Oct 4, 2024 | 1,176.00 | 1,244.49 | 1,171.50 | 1,229.00 | 1,229.00 | 791,024 |
| Oct 3, 2024 | 1,206.00 | 1,211.00 | 1,178.50 | 1,181.00 | 1,181.00 | 422,959 |
| Oct 2, 2024 | 1,232.50 | 1,232.50 | 1,184.76 | 1,206.00 | 1,206.00 | 709,486 |
| Oct 1, 2024 | 1,247.00 | 1,282.00 | 1,196.00 | 1,226.00 | 1,226.00 | 1,269,151 |
| Sep 30, 2024 | 1,240.00 | 1,291.50 | 1,169.50 | 1,218.00 | 1,218.00 | 1,204,042 |
| Sep 27, 2024 | 1,262.00 | 1,284.00 | 1,250.01 | 1,271.50 | 1,271.50 | 559,242 |
| Sep 26, 2024 | 1,248.50 | 1,273.52 | 1,231.00 | 1,255.50 | 1,255.50 | 449,863 |
| Sep 25, 2024 | 1,250.50 | 1,273.50 | 1,238.50 | 1,240.00 | 1,240.00 | 342,629 |
| Sep 24, 2024 | 1,300.00 | 1,300.00 | 1,245.50 | 1,262.00 | 1,262.00 | 533,978 |
| Sep 23, 2024 | 1,277.50 | 1,302.75 | 1,267.50 | 1,277.00 | 1,277.00 | 588,565 |
| Sep 20, 2024 | 1,267.50 | 1,281.00 | 1,252.50 | 1,274.00 | 1,274.00 | 888,478 |
| Sep 19, 2024 | 1,270.00 | 1,288.00 | 1,255.00 | 1,267.50 | 1,267.50 | 750,451 |
| Sep 18, 2024 | 1,216.00 | 1,256.50 | 1,210.26 | 1,248.00 | 1,248.00 | 471,600 |
| Sep 17, 2024 | 1,202.50 | 1,231.50 | 1,200.00 | 1,221.00 | 1,221.00 | 496,994 |
| Sep 16, 2024 | 1,180.50 | 1,204.50 | 1,163.50 | 1,202.00 | 1,202.00 | 358,231 |
| Sep 13, 2024 | 1,150.00 | 1,190.50 | 1,148.33 | 1,182.00 | 1,182.00 | 507,740 |
| Sep 12, 2024 | 1,134.50 | 1,179.50 | 1,131.78 | 1,166.50 | 1,166.50 | 812,064 |
| Sep 11, 2024 | 1,107.00 | 1,119.83 | 1,098.00 | 1,113.50 | 1,113.50 | 328,053 |
| Sep 10, 2024 | 1,105.00 | 1,117.50 | 1,072.50 | 1,090.50 | 1,090.50 | 267,200 |
| Sep 9, 2024 | 1,094.00 | 1,119.00 | 1,089.50 | 1,107.50 | 1,107.50 | 273,302 |
| Sep 6, 2024 | 1,102.00 | 1,131.49 | 1,088.50 | 1,089.00 | 1,089.00 | 438,900 |
| Sep 5, 2024 | 1,108.50 | 1,139.50 | 1,102.50 | 1,120.00 | 1,120.00 | 380,821 |
| Sep 4, 2024 | 1,123.00 | 1,131.50 | 1,090.00 | 1,122.50 | 1,122.50 | 561,201 |
| Sep 3, 2024 | 1,115.00 | 1,149.50 | 1,096.50 | 1,148.50 | 1,148.50 | 639,251 |
| Sep 2, 2024 | 1,148.50 | 1,161.50 | 1,090.00 | 1,112.50 | 1,112.50 | 241,488 |
| Aug 30, 2024 | 1,135.00 | 1,155.50 | 1,131.50 | 1,135.00 | 1,135.00 | 375,089 |
| Aug 29, 2024 | 1,141.50 | 1,158.00 | 1,133.00 | 1,136.50 | 1,136.50 | 239,477 |
| Aug 28, 2024 | 1,158.00 | 1,183.00 | 1,128.50 | 1,131.50 | 1,131.50 | 316,219 |
| Aug 27, 2024 | 1,139.50 | 1,168.50 | 1,107.50 | 1,151.50 | 1,151.50 | 926,869 |
| Aug 23, 2024 | 1,073.50 | 1,115.50 | 1,065.50 | 1,110.50 | 1,110.50 | 352,735 |
| Aug 22, 2024 | 1,066.50 | 1,101.50 | 1,055.50 | 1,081.50 | 1,081.50 | 326,074 |
| Aug 21, 2024 | 1,062.00 | 1,077.50 | 1,062.00 | 1,067.50 | 1,067.50 | 286,939 |
| Aug 20, 2024 | 1,086.00 | 1,097.00 | 1,061.00 | 1,075.00 | 1,075.00 | 333,045 |
| Aug 19, 2024 | 1,080.00 | 1,104.50 | 1,050.50 | 1,084.00 | 1,084.00 | 189,896 |
| Aug 16, 2024 | 1,099.00 | 1,109.50 | 1,077.77 | 1,078.00 | 1,078.00 | 622,752 |
| Aug 15, 2024 | 1,050.00 | 1,091.25 | 1,037.50 | 1,087.00 | 1,087.00 | 688,252 |
| Aug 14, 2024 | 1,066.00 | 1,070.00 | 1,033.50 | 1,048.00 | 1,048.00 | 333,575 |
| Aug 13, 2024 | 1,040.00 | 1,056.50 | 1,037.00 | 1,049.50 | 1,049.50 | 218,656 |
| Aug 12, 2024 | 1,055.00 | 1,071.00 | 1,037.50 | 1,037.50 | 1,037.50 | 573,986 |
| Aug 9, 2024 | 1,035.00 | 1,062.00 | 1,030.00 | 1,054.00 | 1,054.00 | 419,681 |
| Aug 8, 2024 | 1,017.50 | 1,040.00 | 1,000.00 | 1,036.50 | 1,036.50 | 576,113 |
| Aug 7, 2024 | 1,060.00 | 1,073.00 | 1,041.50 | 1,041.50 | 1,041.50 | 625,465 |
| Aug 6, 2024 | 1,034.00 | 1,077.00 | 1,034.00 | 1,055.50 | 1,055.50 | 1,609,294 |
| Aug 5, 2024 | 1,036.50 | 1,047.50 | 965.40 | 1,034.00 | 1,034.00 | 1,364,198 |
| Aug 2, 2024 | 1,130.00 | 1,152.00 | 1,048.00 | 1,060.50 | 1,060.50 | 1,645,387 |
| Aug 1, 2024 | 1,196.00 | 1,208.50 | 1,142.77 | 1,159.50 | 1,159.50 | 903,605 |
| Jul 31, 2024 | 1,242.50 | 1,266.00 | 1,202.00 | 1,205.50 | 1,205.50 | 616,820 |
| Jul 30, 2024 | 1,221.00 | 1,237.50 | 1,221.00 | 1,228.00 | 1,228.00 | 319,738 |
| Jul 29, 2024 | 1,234.00 | 1,269.00 | 1,212.50 | 1,212.50 | 1,212.50 | 334,237 |
| Jul 26, 2024 | 1,225.50 | 1,246.13 | 1,216.00 | 1,227.00 | 1,227.00 | 496,904 |
| Jul 25, 2024 | 1,291.00 | 1,304.00 | 1,218.00 | 1,238.00 | 1,238.00 | 1,108,640 |
| Jul 24, 2024 | 1,333.00 | 1,354.00 | 1,314.24 | 1,319.50 | 1,319.50 | 312,726 |
| Jul 23, 2024 | 1,309.50 | 1,376.00 | 1,295.50 | 1,360.00 | 1,360.00 | 746,285 |
| Jul 22, 2024 | 1,300.00 | 1,319.50 | 1,292.00 | 1,312.50 | 1,312.50 | 342,168 |
| Jul 19, 2024 | 1,291.50 | 1,350.00 | 1,277.00 | 1,296.00 | 1,296.00 | 167,287 |
| Jul 18, 2024 | 1,314.00 | 1,317.48 | 1,236.50 | 1,294.50 | 1,294.50 | 324,127 |
| Jul 17, 2024 | 1,334.00 | 1,365.00 | 1,310.00 | 1,313.50 | 1,313.50 | 406,034 |
| Jul 16, 2024 | 1,286.00 | 1,336.50 | 1,270.00 | 1,336.50 | 1,336.50 | 456,808 |
| Jul 15, 2024 | 1,285.00 | 1,304.50 | 1,258.00 | 1,278.00 | 1,278.00 | 334,182 |
| Jul 12, 2024 | 1,275.00 | 1,309.00 | 1,260.00 | 1,294.00 | 1,294.00 | 476,970 |
| Jul 11, 2024 | 1,276.00 | 1,276.00 | 1,230.50 | 1,268.00 | 1,268.00 | 699,281 |
| Jul 10, 2024 | 1,281.00 | 1,300.50 | 1,267.00 | 1,276.00 | 1,276.00 | 346,614 |
| Jul 9, 2024 | 1,261.50 | 1,277.50 | 1,252.47 | 1,272.50 | 1,272.50 | 507,795 |
| Jul 8, 2024 | 1,226.00 | 1,273.50 | 1,214.50 | 1,267.00 | 1,267.00 | 393,037 |
| Jul 5, 2024 | 1,262.00 | 1,285.50 | 1,222.00 | 1,231.50 | 1,231.50 | 494,219 |
| Jul 4, 2024 | 1,267.00 | 1,281.50 | 1,241.50 | 1,265.50 | 1,265.50 | 181,721 |
| Jul 3, 2024 | 1,287.50 | 1,287.50 | 1,248.60 | 1,263.50 | 1,263.50 | 706,713 |
| Jul 2, 2024 | 1,270.00 | 1,400.00 | 1,247.50 | 1,281.50 | 1,281.50 | 438,856 |
| Jul 1, 2024 | 1,357.00 | 1,379.50 | 1,269.27 | 1,279.00 | 1,279.00 | 1,083,885 |
| Jun 28, 2024 | 1,348.00 | 1,367.50 | 1,324.42 | 1,357.00 | 1,357.00 | 1,063,234 |
| Jun 27, 2024 | 1,320.00 | 1,340.50 | 1,302.50 | 1,325.00 | 1,325.00 | 1,611,879 |
| Jun 26, 2024 | 1,255.00 | 1,313.50 | 1,207.50 | 1,312.50 | 1,312.50 | 1,651,500 |
| Jun 25, 2024 | 1,118.50 | 1,269.00 | 1,112.00 | 1,251.00 | 1,251.00 | 2,391,634 |
| Jun 24, 2024 | 1,126.50 | 1,155.00 | 1,119.00 | 1,144.00 | 1,144.00 | 407,150 |
| Jun 21, 2024 | 1,127.00 | 1,135.00 | 1,115.00 | 1,126.00 | 1,126.00 | 661,720 |
| Jun 20, 2024 | 1,105.00 | 1,136.50 | 1,105.00 | 1,130.00 | 1,130.00 | 338,115 |
| Jun 19, 2024 | 1,106.50 | 1,124.00 | 1,105.50 | 1,109.50 | 1,109.50 | 202,155 |
| Jun 18, 2024 | 1,106.00 | 1,145.50 | 1,102.90 | 1,121.00 | 1,121.00 | 583,314 |
| Jun 17, 2024 | 1,077.50 | 1,100.23 | 1,060.00 | 1,079.00 | 1,079.00 | 520,555 |
| Jun 14, 2024 | 1,154.00 | 1,154.50 | 1,074.51 | 1,077.00 | 1,077.00 | 777,679 |
| Jun 13, 2024 | 1,180.00 | 1,184.00 | 1,150.50 | 1,150.50 | 1,150.50 | 684,536 |
| Jun 12, 2024 | 1,160.00 | 1,193.00 | 1,127.00 | 1,180.00 | 1,180.00 | 383,609 |
| Jun 11, 2024 | 1,162.50 | 1,173.50 | 1,146.50 | 1,159.50 | 1,159.50 | 343,969 |
| Jun 10, 2024 | 1,173.50 | 1,191.50 | 1,166.00 | 1,168.50 | 1,168.50 | 357,767 |
| Jun 7, 2024 | 1,186.50 | 1,186.50 | 1,152.50 | 1,179.50 | 1,179.50 | 404,378 |
| Jun 6, 2024 | 1,199.50 | 1,204.00 | 1,186.00 | 1,195.00 | 1,195.00 | 440,643 |
| Jun 5, 2024 | 1,197.00 | 1,206.50 | 1,171.00 | 1,192.00 | 1,192.00 | 763,999 |
| Jun 4, 2024 | 1,125.00 | 1,193.50 | 1,125.00 | 1,173.50 | 1,173.50 | 2,157,381 |
| Jun 3, 2024 | 1,066.00 | 1,109.91 | 1,066.00 | 1,094.00 | 1,094.00 | 519,293 |
| May 31, 2024 | 1,083.50 | 1,093.00 | 1,067.00 | 1,080.00 | 1,080.00 | 579,253 |
| May 30, 2024 | 1,079.50 | 1,089.00 | 1,064.00 | 1,070.00 | 1,070.00 | 438,430 |
| May 29, 2024 | 1,098.50 | 1,105.50 | 1,041.50 | 1,060.00 | 1,060.00 | 884,525 |
| May 28, 2024 | 1,081.00 | 1,108.00 | 1,068.00 | 1,102.00 | 1,102.00 | 419,197 |
| May 24, 2024 | 1,055.00 | 1,077.00 | 1,038.50 | 1,066.00 | 1,066.00 | 573,969 |
| May 23, 2024 | 1,110.00 | 1,133.00 | 1,070.50 | 1,070.50 | 1,070.50 | 546,394 |
| May 22, 2024 | 1,130.50 | 1,150.00 | 1,108.00 | 1,126.00 | 1,126.00 | 539,389 |
| May 21, 2024 | 1,138.00 | 1,144.50 | 1,128.50 | 1,130.50 | 1,130.50 | 573,656 |
| May 20, 2024 | 1,084.00 | 1,143.00 | 1,074.51 | 1,141.50 | 1,141.50 | 841,327 |
| May 17, 2024 | 1,080.50 | 1,085.00 | 1,065.00 | 1,078.50 | 1,078.50 | 239,185 |
| May 16, 2024 | 1,079.50 | 1,088.00 | 1,065.00 | 1,072.00 | 1,072.00 | 330,703 |
| May 15, 2024 | 1,062.50 | 1,085.00 | 1,055.50 | 1,071.00 | 1,071.00 | 593,407 |
| May 14, 2024 | 1,062.00 | 1,156.50 | 1,046.50 | 1,059.00 | 1,059.00 | 411,572 |
| May 13, 2024 | 1,048.00 | 1,062.50 | 1,038.50 | 1,058.00 | 1,058.00 | 1,716,508 |
| May 10, 2024 | 1,067.50 | 1,072.50 | 1,044.00 | 1,045.00 | 1,045.00 | 296,230 |
| May 9, 2024 | 1,050.00 | 1,068.50 | 1,040.00 | 1,064.50 | 1,064.50 | 761,623 |
| May 8, 2024 | 1,037.00 | 1,100.00 | 1,022.50 | 1,037.00 | 1,037.00 | 1,022,236 |
| May 7, 2024 | 1,066.50 | 1,072.00 | 1,044.00 | 1,054.50 | 1,054.50 | 1,160,363 |
| May 3, 2024 | 1,047.00 | 1,072.50 | 1,041.00 | 1,059.00 | 1,059.00 | 526,575 |
| May 2, 2024 | 1,057.50 | 1,057.50 | 1,057.50 | 1,047.50 | 1,047.50 | 1,703,321 |
| May 1, 2024 | 1,103.50 | 1,032.00 | 1,032.00 | 1,039.50 | 1,039.50 | 208,488 |
| Apr 30, 2024 | 1,084.00 | 1,081.19 | 1,081.19 | 1,085.00 | 1,085.00 | 120,604 |
| Apr 29, 2024 | 1,080.00 | 1,097.50 | 1,068.50 | 1,082.00 | 1,082.00 | 417,409 |
| Apr 26, 2024 | 1,085.50 | 1,102.50 | 1,077.50 | 1,077.50 | 1,077.50 | 350,211 |
| Apr 25, 2024 | 1,072.00 | 1,133.81 | 1,069.50 | 1,086.50 | 1,086.50 | 1,163,008 |
| Apr 24, 2024 | 1,083.50 | 1,085.00 | 1,072.00 | 1,082.50 | 1,082.50 | 598,674 |
| Apr 23, 2024 | 1,042.50 | 1,073.50 | 1,040.50 | 1,070.00 | 1,070.00 | 1,975,332 |
| Apr 22, 2024 | 1,032.50 | 1,056.50 | 1,027.50 | 1,033.50 | 1,033.50 | 458,601 |
| Apr 19, 2024 | 1,032.00 | 1,032.00 | 1,003.50 | 1,027.50 | 1,027.50 | 320,404 |
| Apr 18, 2024 | 1,018.00 | 1,047.00 | 1,016.50 | 1,038.00 | 1,038.00 | 387,514 |
| Apr 17, 2024 | 994.00 | 1,032.00 | 994.00 | 1,012.50 | 1,012.50 | 448,688 |
| Apr 16, 2024 | 1,014.50 | 1,028.50 | 998.40 | 1,006.50 | 1,006.50 | 583,863 |
| Apr 15, 2024 | 1,026.50 | 1,062.50 | 1,026.00 | 1,035.00 | 1,035.00 | 532,498 |
| Apr 12, 2024 | 1,077.50 | 1,077.50 | 1,035.00 | 1,036.00 | 1,036.00 | 834,466 |
| Apr 11, 2024 | 1,067.50 | 1,076.00 | 1,043.51 | 1,062.50 | 1,062.50 | 1,005,594 |
| Apr 10, 2024 | 1,102.00 | 1,102.00 | 1,064.00 | 1,094.00 | 1,094.00 | 880,733 |
| Apr 9, 2024 | 1,116.50 | 1,116.50 | 1,074.50 | 1,077.00 | 1,077.00 | 702,332 |
| Apr 8, 2024 | 1,072.50 | 1,112.50 | 1,072.50 | 1,108.00 | 1,108.00 | 642,094 |
| Apr 5, 2024 | 1,068.00 | 1,084.07 | 1,059.00 | 1,072.50 | 1,072.50 | 1,296,600 |
| Apr 4, 2024 | 1,102.00 | 1,119.50 | 1,095.00 | 1,109.50 | 1,109.50 | 707,957 |
| Apr 3, 2024 | 1,094.50 | 1,108.50 | 1,090.26 | 1,104.00 | 1,104.00 | 701,210 |
| Apr 2, 2024 | 1,174.50 | 1,200.00 | 1,098.00 | 1,102.50 | 1,102.50 | 1,056,353 |
| Mar 28, 2024 | 1,230.00 | 1,235.00 | 1,169.50 | 1,169.50 | 1,169.50 | 1,102,422 |
| Mar 27, 2024 | 1,225.00 | 1,283.00 | 1,157.00 | 1,236.50 | 1,236.50 | 1,952,417 |
| Mar 26, 2024 | 1,224.00 | 1,257.50 | 1,214.50 | 1,216.00 | 1,216.00 | 1,166,041 |
| Mar 25, 2024 | 1,224.50 | 1,260.00 | 1,222.00 | 1,229.00 | 1,229.00 | 746,671 |
| Mar 22, 2024 | 1,225.00 | 1,230.00 | 1,212.50 | 1,224.50 | 1,224.50 | 603,082 |
| Mar 21, 2024 | 1,195.00 | 1,226.50 | 1,184.50 | 1,204.50 | 1,204.50 | 887,666 |
| Mar 20, 2024 | 1,131.50 | 1,175.00 | 1,131.50 | 1,175.00 | 1,175.00 | 455,530 |
| Mar 19, 2024 | 1,155.00 | 1,158.50 | 1,125.50 | 1,132.50 | 1,132.50 | 401,743 |
| Mar 18, 2024 | 1,139.50 | 1,176.00 | 1,139.50 | 1,163.50 | 1,163.50 | 432,596 |
| Mar 15, 2024 | 1,153.00 | 1,156.50 | 1,138.00 | 1,139.50 | 1,139.50 | 698,722 |
| Mar 14, 2024 | 1,185.50 | 1,185.50 | 1,152.00 | 1,158.00 | 1,158.00 | 583,409 |
| Mar 13, 2024 | 1,156.00 | 1,194.00 | 1,147.50 | 1,190.50 | 1,190.50 | 1,219,776 |
| Mar 12, 2024 | 1,135.00 | 1,153.50 | 1,126.00 | 1,128.00 | 1,128.00 | 403,464 |
| Mar 11, 2024 | 1,157.00 | 1,164.00 | 1,132.00 | 1,133.50 | 1,133.50 | 422,338 |
| Mar 8, 2024 | 1,103.00 | 1,174.00 | 1,092.00 | 1,147.00 | 1,147.00 | 704,880 |
| Mar 7, 2024 | 1,142.50 | 1,150.50 | 1,117.50 | 1,117.50 | 1,117.50 | 475,263 |
| Mar 6, 2024 | 1,133.00 | 1,159.00 | 1,116.00 | 1,136.00 | 1,136.00 | 587,401 |
| Mar 5, 2024 | 1,135.00 | 1,150.00 | 1,119.93 | 1,122.00 | 1,122.00 | 584,337 |
| Mar 4, 2024 | 1,147.00 | 1,158.00 | 1,128.50 | 1,154.50 | 1,154.50 | 1,090,953 |
| Mar 1, 2024 | 1,124.50 | 1,146.00 | 1,118.50 | 1,130.50 | 1,130.50 | 536,975 |
| Feb 29, 2024 | 1,117.00 | 1,134.00 | 1,094.94 | 1,119.50 | 1,119.50 | 631,481 |
| Feb 28, 2024 | 1,133.00 | 1,152.50 | 1,122.50 | 1,133.50 | 1,133.50 | 652,838 |
| Feb 27, 2024 | 1,066.00 | 1,157.00 | 1,062.50 | 1,140.00 | 1,140.00 | 1,401,258 |
| Feb 26, 2024 | 1,088.00 | 1,098.50 | 1,073.50 | 1,078.00 | 1,078.00 | 558,439 |
| Feb 23, 2024 | 1,100.00 | 1,100.00 | 1,072.27 | 1,097.00 | 1,097.00 | 509,454 |
| Feb 22, 2024 | 1,071.50 | 1,127.50 | 1,063.00 | 1,107.00 | 1,107.00 | 1,049,883 |
| Feb 21, 2024 | 1,054.00 | 1,062.50 | 1,047.50 | 1,055.00 | 1,055.00 | 261,007 |
| Feb 20, 2024 | 1,056.50 | 1,080.00 | 1,037.00 | 1,051.00 | 1,051.00 | 381,266 |
| Feb 19, 2024 | 1,067.50 | 1,093.02 | 1,067.00 | 1,078.00 | 1,078.00 | 193,718 |
| Feb 16, 2024 | 1,104.00 | 1,105.00 | 1,069.00 | 1,089.00 | 1,089.00 | 429,680 |
| Feb 15, 2024 | 1,103.50 | 1,117.50 | 1,088.50 | 1,095.50 | 1,095.50 | 630,388 |
| Feb 14, 2024 | 1,085.00 | 1,108.00 | 1,075.50 | 1,086.00 | 1,086.00 | 293,765 |
| Feb 13, 2024 | 1,107.50 | 1,111.50 | 1,069.00 | 1,089.50 | 1,089.50 | 290,008 |
| Feb 12, 2024 | 1,092.00 | 1,120.50 | 1,086.00 | 1,115.00 | 1,115.00 | 307,179 |
| Feb 9, 2024 | 1,118.00 | 1,131.50 | 1,080.98 | 1,091.50 | 1,091.50 | 383,244 |
| Feb 8, 2024 | 1,133.00 | 1,133.50 | 1,106.00 | 1,107.00 | 1,107.00 | 446,321 |
| Feb 7, 2024 | 1,145.00 | 1,154.50 | 1,123.50 | 1,125.00 | 1,125.00 | 315,859 |
| Feb 6, 2024 | 1,136.50 | 1,158.50 | 1,121.00 | 1,157.00 | 1,157.00 | 450,810 |
| Feb 5, 2024 | 1,178.00 | 1,188.00 | 1,135.00 | 1,138.50 | 1,138.50 | 472,725 |
| Feb 2, 2024 | 1,199.00 | 1,210.00 | 1,166.00 | 1,178.00 | 1,178.00 | 466,793 |
| Feb 1, 2024 | 1,180.00 | 1,238.00 | 1,163.00 | 1,164.00 | 1,164.00 | 941,573 |
| Jan 31, 2024 | 1,183.00 | 1,213.69 | 1,165.00 | 1,202.50 | 1,202.50 | 528,775 |
| Jan 30, 2024 | 1,182.00 | 1,232.00 | 1,171.50 | 1,191.00 | 1,191.00 | 796,014 |
| Jan 29, 2024 | 1,140.00 | 1,165.00 | 1,120.50 | 1,156.00 | 1,156.00 | 520,517 |
| Jan 26, 2024 | 1,171.50 | 1,185.50 | 1,145.50 | 1,157.00 | 1,157.00 | 717,261 |
| Jan 25, 2024 | 1,154.50 | 1,177.00 | 1,140.50 | 1,171.50 | 1,171.50 | 666,494 |
| Jan 24, 2024 | 1,164.00 | 1,179.50 | 1,153.00 | 1,161.00 | 1,161.00 | 636,671 |
| Jan 23, 2024 | 1,191.00 | 1,191.50 | 1,147.50 | 1,164.00 | 1,164.00 | 969,978 |
| Jan 22, 2024 | 1,219.50 | 1,242.00 | 1,204.00 | 1,210.00 | 1,210.00 | 544,429 |
| Jan 19, 2024 | 1,234.00 | 1,236.00 | 1,197.00 | 1,209.50 | 1,209.50 | 321,679 |
| Jan 18, 2024 | 1,199.00 | 1,254.00 | 1,198.50 | 1,234.50 | 1,234.50 | 565,916 |
| Jan 17, 2024 | 1,210.00 | 1,210.00 | 1,173.00 | 1,204.00 | 1,204.00 | 921,566 |
| Jan 16, 2024 | 1,178.00 | 1,204.12 | 1,173.00 | 1,201.00 | 1,201.00 | 382,263 |
| Jan 15, 2024 | 1,189.50 | 1,225.00 | 1,176.50 | 1,187.00 | 1,187.00 | 337,102 |
| Jan 12, 2024 | 1,235.50 | 1,252.00 | 1,181.50 | 1,196.50 | 1,196.50 | 1,767,341 |
| Jan 11, 2024 | 1,251.00 | 1,263.00 | 1,213.50 | 1,215.00 | 1,215.00 | 414,496 |
| Jan 10, 2024 | 1,237.50 | 1,250.50 | 1,215.00 | 1,246.00 | 1,246.00 | 604,787 |
Related Tickers
GAW.L Games Workshop Group PLC
13,450.00
+0.37%
HRN.L Hornby PLC
26.50
0.00%
PIER.L The Brighton Pier Group PLC
22.50
-4.26%
DOM.ST Dometic Group AB (publ)
48.20
+0.33%
GYM.L The Gym Group plc
146.00
-2.67%
MIPS.ST Mips AB (publ)
487.00
-0.65%
BOWL.L Hollywood Bowl Group plc
277.00
-2.64%
2ON.F Peloton Interactive, Inc.
8.27
+0.61%
COLO-COLO.SN Blanco y Negro S.A.
116.49
-6.05%
HAS.BE Hasbro Inc
55.01
-0.15%