74.70
+0.10
+(0.13%)
At close: January 17 at 4:35:22 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 17, 2025 | 74.70 | 77.60 | 74.24 | 74.70 | 74.70 | 303,556 |
| Jan 16, 2025 | 78.10 | 78.50 | 74.60 | 74.60 | 74.60 | 699,661 |
| Jan 15, 2025 | 75.10 | 79.10 | 75.10 | 77.90 | 77.90 | 235,579 |
| Jan 14, 2025 | 76.40 | 76.40 | 74.30 | 75.00 | 75.00 | 833,805 |
| Jan 13, 2025 | 76.10 | 77.40 | 74.10 | 74.30 | 74.30 | 415,413 |
| Jan 10, 2025 | 77.50 | 79.00 | 75.30 | 76.10 | 76.10 | 476,292 |
| Jan 9, 2025 | 76.30 | 79.70 | 75.50 | 78.50 | 78.50 | 456,777 |
| Jan 8, 2025 | 78.10 | 79.70 | 75.50 | 78.30 | 78.30 | 469,438 |
| Jan 7, 2025 | 80.30 | 81.90 | 78.30 | 78.50 | 78.50 | 315,956 |
| Jan 6, 2025 | 82.00 | 82.00 | 79.10 | 80.40 | 80.40 | 443,964 |
| Jan 3, 2025 | 79.40 | 80.70 | 78.30 | 80.40 | 80.40 | 324,669 |
| Jan 2, 2025 | 77.50 | 79.40 | 77.50 | 79.00 | 79.00 | 669,660 |
| Dec 31, 2024 | 78.50 | 79.00 | 77.30 | 77.50 | 77.50 | 110,516 |
| Dec 30, 2024 | 79.30 | 80.90 | 78.50 | 79.00 | 79.00 | 87,735 |
| Dec 27, 2024 | 82.50 | 82.50 | 79.80 | 80.20 | 80.20 | 95,038 |
| Dec 24, 2024 | 78.40 | 81.90 | 78.30 | 81.90 | 81.90 | 207,046 |
| Dec 23, 2024 | 78.20 | 79.20 | 76.60 | 78.40 | 78.40 | 302,117 |
| Dec 20, 2024 | 79.10 | 79.80 | 77.50 | 78.10 | 78.10 | 549,338 |
| Dec 19, 2024 | 79.70 | 81.50 | 77.80 | 78.60 | 78.60 | 572,462 |
| Dec 18, 2024 | 80.10 | 82.10 | 79.50 | 79.80 | 79.80 | 276,783 |
| Dec 17, 2024 | 79.50 | 81.70 | 79.50 | 80.60 | 80.60 | 295,380 |
| Dec 16, 2024 | 80.00 | 82.50 | 80.00 | 81.00 | 81.00 | 302,060 |
| Dec 13, 2024 | 81.60 | 82.30 | 80.20 | 81.10 | 81.10 | 86,572 |
| Dec 12, 2024 | 81.00 | 82.10 | 81.00 | 81.60 | 81.60 | 145,037 |
| Dec 11, 2024 | 84.00 | 85.90 | 81.00 | 81.00 | 81.00 | 196,799 |
| Dec 10, 2024 | 81.70 | 83.60 | 81.43 | 83.30 | 83.30 | 124,366 |
| Dec 9, 2024 | 81.40 | 82.70 | 80.82 | 82.30 | 82.30 | 437,393 |
| Dec 6, 2024 | 82.70 | 82.83 | 81.80 | 82.10 | 82.10 | 205,285 |
| Dec 5, 2024 | 85.50 | 85.50 | 81.60 | 82.10 | 82.10 | 207,763 |
| Dec 4, 2024 | 84.50 | 85.10 | 82.90 | 84.90 | 84.90 | 181,777 |
| Dec 3, 2024 | 79.50 | 83.60 | 79.40 | 83.60 | 83.60 | 623,819 |
| Dec 2, 2024 | 81.30 | 81.50 | 79.60 | 79.60 | 79.60 | 522,077 |
| Nov 29, 2024 | 82.10 | 82.46 | 81.30 | 81.30 | 81.30 | 488,104 |
| Nov 28, 2024 | 82.50 | 84.20 | 81.72 | 82.00 | 82.00 | 198,112 |
| Nov 27, 2024 | 82.60 | 83.10 | 82.00 | 82.20 | 82.20 | 276,005 |
| Nov 26, 2024 | 84.50 | 84.52 | 82.10 | 82.10 | 82.10 | 279,941 |
| Nov 25, 2024 | 84.60 | 85.20 | 83.20 | 83.50 | 83.50 | 541,556 |
| Nov 22, 2024 | 83.60 | 85.40 | 83.00 | 83.00 | 83.00 | 460,051 |
| Nov 21, 2024 | 86.50 | 86.50 | 83.60 | 84.00 | 84.00 | 519,462 |
| Nov 20, 2024 | 87.10 | 87.10 | 83.60 | 84.70 | 84.70 | 108,020 |
| Nov 19, 2024 | 86.80 | 86.80 | 84.00 | 84.00 | 84.00 | 533,596 |
| Nov 18, 2024 | 87.60 | 89.04 | 84.50 | 85.50 | 85.50 | 896,398 |
| Nov 15, 2024 | 88.60 | 89.90 | 87.30 | 87.60 | 87.60 | 239,514 |
| Nov 14, 2024 | 87.20 | 90.50 | 87.20 | 88.60 | 88.60 | 105,816 |
| Nov 13, 2024 | 87.00 | 89.60 | 87.00 | 88.40 | 88.40 | 231,091 |
| Nov 12, 2024 | 88.20 | 91.40 | 87.80 | 88.60 | 88.60 | 117,580 |
| Nov 11, 2024 | 91.40 | 91.40 | 88.00 | 89.60 | 89.60 | 281,345 |
| Nov 8, 2024 | 89.00 | 90.40 | 87.60 | 88.50 | 88.50 | 624,326 |
| Nov 7, 2024 | 91.50 | 91.80 | 90.00 | 90.00 | 90.00 | 93,433 |
| Nov 6, 2024 | 93.70 | 93.70 | 90.40 | 90.90 | 90.90 | 1,041,041 |
| Nov 5, 2024 | 95.00 | 95.00 | 91.00 | 92.20 | 92.20 | 97,299 |
| Nov 4, 2024 | 92.60 | 92.81 | 91.40 | 92.50 | 92.50 | 172,476 |
| Nov 1, 2024 | 91.80 | 95.10 | 91.50 | 91.50 | 91.50 | 811,406 |
| Oct 31, 2024 | 98.10 | 98.10 | 92.70 | 92.70 | 92.70 | 355,799 |
| Oct 30, 2024 | 98.60 | 99.00 | 95.10 | 95.40 | 95.40 | 109,086 |
| Oct 29, 2024 | 99.40 | 99.40 | 95.60 | 95.60 | 95.60 | 39,533 |
| Oct 28, 2024 | 99.50 | 99.50 | 95.80 | 97.00 | 97.00 | 102,851 |
| Oct 25, 2024 | 99.60 | 99.60 | 96.10 | 99.30 | 99.30 | 169,803 |
| Oct 24, 2024 | 100.00 | 100.00 | 96.10 | 97.90 | 97.90 | 33,741 |
| Oct 23, 2024 | 99.00 | 99.00 | 95.60 | 98.50 | 98.50 | 69,881 |
| Oct 22, 2024 | 97.40 | 98.70 | 95.50 | 98.70 | 98.70 | 490,815 |
| Oct 21, 2024 | 98.20 | 100.80 | 96.20 | 96.20 | 96.20 | 192,926 |
| Oct 18, 2024 | 101.00 | 101.40 | 98.00 | 98.30 | 98.30 | 92,161 |
| Oct 17, 2024 | 97.30 | 100.39 | 97.30 | 98.80 | 98.80 | 179,403 |
| Oct 16, 2024 | 97.10 | 100.39 | 98.10 | 99.10 | 99.10 | 55,361 |
| Oct 15, 2024 | 98.00 | 100.20 | 97.40 | 98.00 | 98.00 | 120,158 |
| Oct 14, 2024 | 98.00 | 100.00 | 98.00 | 98.60 | 98.60 | 69,785 |
| Oct 11, 2024 | 98.10 | 98.80 | 98.00 | 98.00 | 98.00 | 141,534 |
| Oct 10, 2024 | 97.00 | 101.00 | 95.10 | 98.60 | 98.60 | 365,510 |
| Oct 9, 2024 | 93.10 | 97.00 | 93.10 | 96.10 | 96.10 | 164,716 |
| Oct 8, 2024 | 95.00 | 96.71 | 93.50 | 95.20 | 95.20 | 291,412 |
| Oct 7, 2024 | 97.70 | 98.60 | 94.50 | 94.50 | 94.50 | 261,864 |
| Oct 4, 2024 | 94.60 | 97.90 | 94.42 | 95.20 | 95.20 | 284,753 |
| Oct 3, 2024 | 96.00 | 97.10 | 92.10 | 94.40 | 94.40 | 236,609 |
| Oct 2, 2024 | 93.80 | 94.70 | 92.36 | 93.40 | 93.40 | 206,145 |
| Oct 1, 2024 | 93.20 | 94.70 | 93.00 | 94.60 | 94.60 | 185,352 |
| Sep 30, 2024 | 95.00 | 95.00 | 92.59 | 93.00 | 93.00 | 141,674 |
| Sep 27, 2024 | 91.00 | 93.90 | 91.00 | 93.20 | 93.20 | 100,829 |
| Sep 26, 2024 | 92.70 | 93.54 | 92.15 | 93.00 | 93.00 | 190,248 |
| Sep 25, 2024 | 95.10 | 95.10 | 91.50 | 92.00 | 92.00 | 511,512 |
| Sep 24, 2024 | 93.00 | 94.60 | 92.90 | 93.00 | 93.00 | 180,020 |
| Sep 23, 2024 | 92.50 | 92.89 | 91.40 | 92.40 | 92.40 | 175,626 |
| Sep 20, 2024 | 93.60 | 93.60 | 91.00 | 93.30 | 93.30 | 446,429 |
| Sep 19, 2024 | 91.60 | 92.80 | 90.50 | 92.00 | 92.00 | 233,575 |
| Sep 18, 2024 | 93.00 | 93.50 | 90.60 | 91.00 | 91.00 | 94,297 |
| Sep 17, 2024 | 90.50 | 93.90 | 90.50 | 92.00 | 92.00 | 137,420 |
| Sep 16, 2024 | 91.70 | 94.40 | 91.00 | 91.60 | 91.60 | 58,126 |
| Sep 13, 2024 | 90.60 | 92.68 | 90.60 | 91.90 | 91.90 | 144,264 |
| Sep 12, 2024 | 90.10 | 92.60 | 90.10 | 90.50 | 90.50 | 89,324 |
| Sep 11, 2024 | 91.30 | 93.40 | 89.30 | 90.10 | 90.10 | 450,832 |
| Sep 10, 2024 | 90.10 | 91.47 | 89.11 | 91.00 | 91.00 | 175,076 |
| Sep 9, 2024 | 92.50 | 92.50 | 89.40 | 89.40 | 89.40 | 153,516 |
| Sep 6, 2024 | 89.90 | 92.20 | 89.48 | 90.30 | 90.30 | 448,372 |
| Sep 5, 2024 | 2.60 Dividend | |||||
| Sep 5, 2024 | 94.00 | 94.00 | 88.20 | 88.20 | 88.20 | 208,627 |
| Sep 4, 2024 | 91.80 | 92.65 | 90.10 | 92.30 | 89.70 | 211,219 |
| Sep 3, 2024 | 93.50 | 94.90 | 91.80 | 91.80 | 89.21 | 151,251 |
| Sep 2, 2024 | 93.10 | 96.71 | 93.10 | 94.60 | 91.94 | 230,772 |
| Aug 30, 2024 | 92.30 | 95.90 | 91.17 | 95.90 | 93.20 | 240,260 |
| Aug 29, 2024 | 91.40 | 92.90 | 90.40 | 90.40 | 87.85 | 171,506 |
| Aug 28, 2024 | 89.50 | 92.60 | 89.50 | 91.40 | 88.83 | 131,091 |
| Aug 27, 2024 | 91.70 | 93.00 | 90.55 | 91.80 | 89.21 | 259,666 |
| Aug 23, 2024 | 89.80 | 92.80 | 89.00 | 91.60 | 89.02 | 258,553 |
| Aug 22, 2024 | 91.00 | 91.30 | 89.70 | 89.70 | 87.17 | 194,291 |
| Aug 21, 2024 | 92.00 | 94.30 | 89.50 | 90.90 | 88.34 | 156,203 |
| Aug 20, 2024 | 91.20 | 93.40 | 91.00 | 91.00 | 88.44 | 104,806 |
| Aug 19, 2024 | 93.20 | 93.20 | 90.80 | 90.80 | 88.24 | 118,153 |
| Aug 16, 2024 | 94.60 | 94.90 | 91.10 | 91.10 | 88.53 | 136,729 |
| Aug 15, 2024 | 93.00 | 96.40 | 91.80 | 91.80 | 89.21 | 126,910 |
| Aug 14, 2024 | 92.20 | 95.30 | 91.95 | 93.90 | 91.25 | 289,477 |
| Aug 13, 2024 | 91.60 | 93.40 | 91.25 | 92.20 | 89.60 | 287,846 |
| Aug 12, 2024 | 89.80 | 92.32 | 89.60 | 91.20 | 88.63 | 101,238 |
| Aug 9, 2024 | 91.60 | 92.20 | 89.60 | 89.60 | 87.08 | 46,764 |
| Aug 8, 2024 | 89.10 | 91.40 | 89.00 | 90.00 | 87.46 | 134,003 |
| Aug 7, 2024 | 89.40 | 92.90 | 89.40 | 90.00 | 87.46 | 491,635 |
| Aug 6, 2024 | 90.00 | 90.88 | 88.50 | 89.80 | 87.27 | 227,411 |
| Aug 5, 2024 | 89.10 | 92.90 | 88.60 | 90.20 | 87.66 | 253,863 |
| Aug 2, 2024 | 92.70 | 94.90 | 91.00 | 91.00 | 88.44 | 267,291 |
| Aug 1, 2024 | 94.10 | 94.90 | 92.60 | 93.10 | 90.48 | 44,455 |
| Jul 31, 2024 | 91.80 | 94.70 | 91.80 | 91.80 | 89.21 | 104,721 |
| Jul 30, 2024 | 90.10 | 93.20 | 90.10 | 92.00 | 89.41 | 145,515 |
| Jul 29, 2024 | 90.00 | 93.40 | 89.60 | 92.40 | 89.80 | 158,422 |
| Jul 26, 2024 | 88.10 | 92.66 | 88.10 | 91.10 | 88.53 | 208,455 |
| Jul 25, 2024 | 87.50 | 90.60 | 87.50 | 90.40 | 87.85 | 278,507 |
| Jul 24, 2024 | 87.30 | 90.50 | 87.10 | 88.20 | 85.72 | 201,143 |
| Jul 23, 2024 | 90.60 | 92.71 | 87.70 | 87.70 | 85.23 | 114,556 |
| Jul 22, 2024 | 91.70 | 94.80 | 90.60 | 90.60 | 88.05 | 121,793 |
| Jul 19, 2024 | 92.20 | 95.70 | 92.20 | 94.00 | 91.35 | 103,314 |
| Jul 18, 2024 | 93.00 | 96.00 | 91.60 | 95.40 | 92.71 | 148,954 |
| Jul 17, 2024 | 91.40 | 94.20 | 91.10 | 94.00 | 91.35 | 91,492 |
| Jul 16, 2024 | 92.10 | 95.90 | 92.00 | 93.80 | 91.16 | 171,392 |
| Jul 15, 2024 | 92.30 | 95.50 | 92.00 | 94.70 | 92.03 | 107,567 |
| Jul 12, 2024 | 92.60 | 95.20 | 92.10 | 94.60 | 91.94 | 162,058 |
| Jul 11, 2024 | 91.10 | 94.82 | 91.10 | 94.80 | 92.13 | 102,483 |
| Jul 10, 2024 | 90.10 | 93.17 | 90.10 | 92.50 | 89.89 | 49,656 |
| Jul 9, 2024 | 91.30 | 91.70 | 90.20 | 91.10 | 88.53 | 114,739 |
| Jul 8, 2024 | 91.50 | 94.40 | 90.53 | 90.90 | 88.34 | 76,758 |
| Jul 5, 2024 | 95.50 | 95.90 | 91.69 | 93.20 | 90.57 | 211,300 |
| Jul 4, 2024 | 91.30 | 95.30 | 91.30 | 93.40 | 90.77 | 232,875 |
| Jul 3, 2024 | 91.70 | 93.90 | 88.80 | 93.90 | 91.25 | 344,868 |
| Jul 2, 2024 | 89.20 | 91.90 | 88.10 | 89.60 | 87.08 | 135,106 |
| Jul 1, 2024 | 91.50 | 91.60 | 88.10 | 90.40 | 87.85 | 189,622 |
| Jun 28, 2024 | 89.30 | 91.40 | 87.40 | 90.50 | 87.95 | 977,569 |
| Jun 27, 2024 | 89.50 | 92.50 | 87.70 | 88.00 | 85.52 | 296,563 |
| Jun 26, 2024 | 91.90 | 92.40 | 89.80 | 91.50 | 88.92 | 303,576 |
| Jun 25, 2024 | 93.00 | 93.70 | 91.00 | 91.40 | 88.83 | 334,971 |
| Jun 24, 2024 | 92.10 | 94.20 | 91.80 | 92.40 | 89.80 | 263,577 |
| Jun 21, 2024 | 89.40 | 93.40 | 89.40 | 93.40 | 90.77 | 1,562,027 |
| Jun 20, 2024 | 88.80 | 91.70 | 86.30 | 91.60 | 89.02 | 336,015 |
| Jun 19, 2024 | 89.00 | 89.10 | 86.20 | 88.50 | 86.01 | 373,893 |
| Jun 18, 2024 | 86.40 | 88.00 | 85.60 | 88.00 | 85.52 | 329,709 |
| Jun 17, 2024 | 85.50 | 88.40 | 85.30 | 86.60 | 84.16 | 318,730 |
| Jun 14, 2024 | 85.50 | 88.00 | 85.50 | 86.20 | 83.77 | 305,746 |
| Jun 13, 2024 | 89.00 | 89.00 | 85.50 | 86.00 | 83.58 | 214,682 |
| Jun 12, 2024 | 85.50 | 88.60 | 85.50 | 87.90 | 85.42 | 253,640 |
| Jun 11, 2024 | 88.50 | 88.50 | 85.30 | 86.50 | 84.06 | 602,972 |
| Jun 10, 2024 | 84.00 | 89.70 | 83.80 | 87.80 | 85.33 | 597,388 |
| Jun 7, 2024 | 88.40 | 88.40 | 85.70 | 85.80 | 83.38 | 624,121 |
| Jun 6, 2024 | 87.30 | 88.90 | 87.30 | 88.00 | 85.52 | 195,065 |
| Jun 5, 2024 | 87.40 | 89.90 | 86.80 | 87.40 | 84.94 | 798,564 |
| Jun 4, 2024 | 87.10 | 89.20 | 87.10 | 88.00 | 85.52 | 479,281 |
| Jun 3, 2024 | 87.10 | 90.70 | 87.10 | 89.00 | 86.49 | 212,197 |
| May 31, 2024 | 88.00 | 89.58 | 86.50 | 87.90 | 85.42 | 677,772 |
| May 30, 2024 | 86.30 | 89.30 | 86.30 | 89.10 | 86.59 | 181,433 |
| May 29, 2024 | 90.60 | 90.60 | 86.20 | 86.60 | 84.16 | 285,776 |
| May 28, 2024 | 88.50 | 91.40 | 87.40 | 89.00 | 86.49 | 293,797 |
| May 24, 2024 | 87.90 | 90.00 | 87.00 | 88.40 | 85.91 | 492,749 |
| May 23, 2024 | 90.00 | 93.20 | 88.00 | 88.80 | 86.30 | 259,815 |
| May 22, 2024 | 92.90 | 93.00 | 91.50 | 91.90 | 89.31 | 129,685 |
| May 21, 2024 | 92.90 | 94.30 | 92.90 | 93.10 | 90.48 | 257,843 |
| May 20, 2024 | 94.00 | 94.00 | 91.71 | 93.90 | 91.25 | 294,891 |
| May 17, 2024 | 94.90 | 95.92 | 91.70 | 92.10 | 89.51 | 239,026 |
| May 16, 2024 | 95.40 | 96.00 | 93.50 | 94.90 | 92.23 | 334,693 |
| May 15, 2024 | 94.40 | 96.70 | 93.40 | 95.20 | 92.52 | 507,838 |
| May 14, 2024 | 92.40 | 94.40 | 92.40 | 94.00 | 91.35 | 350,491 |
| May 13, 2024 | 91.20 | 94.10 | 91.20 | 92.60 | 89.99 | 330,876 |
| May 10, 2024 | 87.00 | 93.30 | 87.00 | 91.40 | 88.83 | 488,707 |
| May 9, 2024 | 86.00 | 89.70 | 84.30 | 89.70 | 87.17 | 626,870 |
| May 8, 2024 | 87.00 | 88.40 | 85.90 | 86.00 | 83.58 | 698,644 |
| May 7, 2024 | 88.80 | 88.80 | 86.70 | 86.80 | 84.35 | 438,062 |
| May 3, 2024 | 87.10 | 88.30 | 85.60 | 88.00 | 85.52 | 303,572 |
| May 2, 2024 | 84.00 | 88.60 | 83.80 | 87.00 | 84.55 | 773,512 |
| May 1, 2024 | 81.30 | 83.60 | 81.30 | 83.40 | 81.05 | 410,941 |
| Apr 30, 2024 | 82.50 | 83.90 | 82.50 | 83.00 | 80.66 | 323,687 |
| Apr 29, 2024 | 83.50 | 83.90 | 82.00 | 82.90 | 80.56 | 372,706 |
| Apr 26, 2024 | 81.50 | 83.20 | 81.20 | 83.00 | 80.66 | 408,626 |
| Apr 25, 2024 | 84.50 | 84.50 | 82.38 | 82.80 | 80.47 | 366,519 |
| Apr 24, 2024 | 81.60 | 83.40 | 81.60 | 82.50 | 80.18 | 242,487 |
| Apr 23, 2024 | 83.00 | 83.50 | 82.70 | 83.00 | 80.66 | 351,440 |
| Apr 22, 2024 | 83.50 | 84.90 | 82.90 | 83.50 | 81.15 | 414,272 |
| Apr 19, 2024 | 83.00 | 83.30 | 82.40 | 82.60 | 80.27 | 139,750 |
| Apr 18, 2024 | 83.00 | 83.00 | 81.20 | 82.60 | 80.27 | 121,912 |
| Apr 17, 2024 | 80.70 | 83.40 | 80.30 | 82.60 | 80.27 | 709,331 |
| Apr 16, 2024 | 81.60 | 83.00 | 80.00 | 83.00 | 80.66 | 544,504 |
| Apr 15, 2024 | 84.00 | 84.00 | 81.98 | 82.80 | 80.47 | 314,217 |
| Apr 12, 2024 | 83.20 | 83.20 | 81.46 | 82.70 | 80.37 | 473,861 |
| Apr 11, 2024 | 81.90 | 84.00 | 81.90 | 82.90 | 80.56 | 303,293 |
| Apr 10, 2024 | 83.50 | 85.30 | 82.00 | 82.00 | 79.69 | 417,074 |
| Apr 9, 2024 | 82.00 | 83.80 | 82.00 | 83.00 | 80.66 | 239,356 |
| Apr 8, 2024 | 82.40 | 84.70 | 82.40 | 83.00 | 80.66 | 304,316 |
| Apr 5, 2024 | 83.00 | 84.39 | 82.00 | 82.40 | 80.08 | 254,634 |
| Apr 4, 2024 | 83.10 | 83.50 | 82.00 | 82.50 | 80.18 | 382,989 |
| Apr 3, 2024 | 83.10 | 85.10 | 82.20 | 83.00 | 80.66 | 255,785 |
| Apr 2, 2024 | 87.90 | 87.90 | 82.70 | 83.00 | 80.66 | 631,711 |
| Mar 28, 2024 | 87.00 | 88.70 | 85.70 | 86.10 | 83.67 | 340,005 |
| Mar 27, 2024 | 87.20 | 89.50 | 86.80 | 87.00 | 84.55 | 909,036 |
| Mar 26, 2024 | 87.30 | 88.40 | 86.20 | 87.00 | 84.55 | 438,226 |
| Mar 25, 2024 | 86.70 | 87.83 | 86.40 | 86.70 | 84.26 | 211,937 |
| Mar 22, 2024 | 88.40 | 90.00 | 86.60 | 86.80 | 84.35 | 201,103 |
| Mar 21, 2024 | 5.35 Dividend | |||||
| Mar 21, 2024 | 90.00 | 90.00 | 87.30 | 87.50 | 85.04 | 609,281 |
| Mar 20, 2024 | 92.30 | 93.40 | 90.75 | 92.60 | 84.79 | 351,833 |
| Mar 19, 2024 | 90.60 | 92.20 | 90.00 | 91.10 | 83.42 | 501,914 |
| Mar 18, 2024 | 91.30 | 93.90 | 90.60 | 90.90 | 83.24 | 301,371 |
| Mar 15, 2024 | 90.40 | 93.00 | 90.40 | 91.20 | 83.51 | 567,079 |
| Mar 14, 2024 | 89.80 | 91.90 | 89.71 | 91.00 | 83.33 | 556,007 |
| Mar 13, 2024 | 94.20 | 94.20 | 89.87 | 90.20 | 82.59 | 315,126 |
| Mar 12, 2024 | 94.30 | 94.50 | 92.20 | 92.30 | 84.52 | 540,747 |
| Mar 11, 2024 | 93.00 | 95.90 | 92.00 | 92.30 | 84.52 | 435,250 |
| Mar 8, 2024 | 93.10 | 94.95 | 93.10 | 94.00 | 86.07 | 205,643 |
| Mar 7, 2024 | 95.90 | 95.90 | 93.90 | 93.90 | 85.98 | 198,895 |
| Mar 6, 2024 | 93.90 | 95.00 | 92.60 | 94.10 | 86.17 | 974,096 |
| Mar 5, 2024 | 91.10 | 93.00 | 91.10 | 92.00 | 84.24 | 115,892 |
| Mar 4, 2024 | 91.00 | 91.60 | 90.60 | 91.10 | 83.42 | 292,165 |
| Mar 1, 2024 | 89.50 | 92.30 | 89.50 | 91.90 | 84.15 | 214,546 |
| Feb 29, 2024 | 90.00 | 92.00 | 90.00 | 91.00 | 83.33 | 315,597 |
| Feb 28, 2024 | 90.50 | 90.50 | 88.73 | 89.50 | 81.95 | 871,232 |
| Feb 27, 2024 | 91.10 | 93.30 | 90.60 | 90.60 | 82.96 | 1,071,785 |
| Feb 26, 2024 | 91.80 | 92.60 | 91.80 | 92.50 | 84.70 | 156,005 |
| Feb 23, 2024 | 92.50 | 95.55 | 91.70 | 92.30 | 84.52 | 361,374 |
| Feb 22, 2024 | 92.50 | 93.30 | 92.20 | 92.70 | 84.88 | 120,711 |
| Feb 21, 2024 | 92.00 | 93.20 | 92.00 | 92.80 | 84.98 | 129,011 |
| Feb 20, 2024 | 93.00 | 93.10 | 91.70 | 92.90 | 85.07 | 488,848 |
| Feb 19, 2024 | 92.70 | 93.89 | 91.93 | 92.20 | 84.43 | 35,447 |
| Feb 16, 2024 | 93.00 | 93.50 | 92.30 | 93.00 | 85.16 | 156,895 |
| Feb 15, 2024 | 89.60 | 92.20 | 89.60 | 92.20 | 84.43 | 847,598 |
| Feb 14, 2024 | 90.10 | 91.89 | 90.10 | 90.20 | 82.59 | 222,834 |
| Feb 13, 2024 | 91.00 | 92.61 | 90.15 | 90.30 | 82.69 | 262,912 |
| Feb 12, 2024 | 91.00 | 92.90 | 91.00 | 92.10 | 84.33 | 101,159 |
| Feb 9, 2024 | 95.30 | 95.30 | 90.30 | 90.50 | 82.87 | 690,727 |
| Feb 8, 2024 | 93.50 | 95.90 | 92.50 | 92.50 | 84.70 | 120,830 |
| Feb 7, 2024 | 96.40 | 97.90 | 93.10 | 93.10 | 85.25 | 558,226 |
| Feb 6, 2024 | 95.40 | 98.33 | 94.10 | 96.10 | 88.00 | 256,189 |
| Feb 5, 2024 | 97.20 | 98.57 | 94.50 | 95.50 | 87.45 | 268,962 |
| Feb 2, 2024 | 98.80 | 99.00 | 97.00 | 97.10 | 88.91 | 159,947 |
| Feb 1, 2024 | 100.00 | 100.00 | 97.00 | 97.80 | 89.55 | 510,037 |
| Jan 31, 2024 | 97.50 | 98.80 | 96.00 | 98.70 | 90.38 | 265,720 |
| Jan 30, 2024 | 97.00 | 97.80 | 96.40 | 97.20 | 89.00 | 219,882 |
| Jan 29, 2024 | 95.00 | 96.00 | 94.50 | 96.00 | 87.91 | 598,017 |
| Jan 26, 2024 | 95.60 | 95.60 | 94.45 | 95.30 | 87.26 | 993,652 |
| Jan 25, 2024 | 94.60 | 97.69 | 94.60 | 95.20 | 87.17 | 377,341 |
| Jan 24, 2024 | 96.50 | 96.80 | 94.70 | 96.20 | 88.09 | 255,914 |
| Jan 23, 2024 | 95.10 | 96.05 | 94.20 | 94.70 | 86.72 | 229,583 |
| Jan 22, 2024 | 96.60 | 97.90 | 94.00 | 95.20 | 87.17 | 216,104 |
| Jan 19, 2024 | 95.70 | 97.10 | 94.32 | 94.90 | 86.90 | 252,069 |
| Jan 18, 2024 | 96.90 | 96.90 | 94.20 | 94.50 | 86.53 | 335,616 |
| Jan 17, 2024 | 97.00 | 97.40 | 94.40 | 94.80 | 86.81 | 359,768 |
Related Tickers
RGL.L Regional REIT Limited
118.80
+2.24%
COL.MC Inmobiliaria Colonial, SOCIMI, S.A.
5.31
+1.05%
PDM Piedmont Office Realty Trust, Inc.
8.82
+0.46%
PKST Peakstone Realty Trust
11.27
-1.14%
D-UN.TO Dream Office Real Estate Investment Trust
17.50
+0.29%
HIW Highwoods Properties, Inc.
30.22
+1.51%
PSTL Postal Realty Trust, Inc.
13.05
-0.08%
K71U.SI Keppel REIT
0.8500
-1.73%
HPP Hudson Pacific Properties, Inc.
3.1400
+7.17%
DEI Douglas Emmett, Inc.
17.50
+1.57%