349.00
+9.00
+(2.65%)
As of 1:14:24 PM 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 |
|---|---|---|---|---|---|---|
| Apr 17, 2025 | 356.00 | 358.00 | 344.00 | 349.00 | 349.00 | 17,125 |
| Apr 16, 2025 | 350.00 | 356.00 | 336.00 | 340.00 | 340.00 | 60,704 |
| Apr 15, 2025 | 332.00 | 363.00 | 331.00 | 350.00 | 350.00 | 46,660 |
| Apr 14, 2025 | 343.00 | 346.00 | 331.00 | 345.00 | 345.00 | 21,167 |
| Apr 11, 2025 | 334.00 | 349.00 | 324.00 | 328.00 | 328.00 | 27,189 |
| Apr 10, 2025 | 345.00 | 369.86 | 323.00 | 329.00 | 329.00 | 74,006 |
| Apr 9, 2025 | 337.00 | 339.00 | 320.00 | 320.00 | 320.00 | 27,354 |
| Apr 8, 2025 | 325.00 | 345.00 | 325.00 | 329.00 | 329.00 | 68,152 |
| Apr 7, 2025 | 320.00 | 335.00 | 310.00 | 324.00 | 324.00 | 140,387 |
| Apr 4, 2025 | 339.00 | 345.00 | 321.00 | 326.00 | 326.00 | 104,701 |
| Apr 3, 2025 | 330.00 | 340.00 | 319.88 | 331.00 | 331.00 | 85,660 |
| Apr 2, 2025 | 346.00 | 349.00 | 330.00 | 330.00 | 330.00 | 21,008 |
| Apr 1, 2025 | 332.00 | 359.00 | 330.00 | 330.00 | 330.00 | 14,063 |
| Mar 31, 2025 | 355.00 | 358.00 | 333.00 | 333.00 | 333.00 | 19,715 |
| Mar 28, 2025 | 333.00 | 356.00 | 333.00 | 341.00 | 341.00 | 8,436 |
| Mar 27, 2025 | 344.00 | 359.00 | 331.00 | 344.00 | 344.00 | 16,163 |
| Mar 26, 2025 | 344.00 | 359.00 | 336.00 | 347.00 | 347.00 | 47,639 |
| Mar 25, 2025 | 348.00 | 354.00 | 330.00 | 338.00 | 338.00 | 21,354 |
| Mar 24, 2025 | 345.00 | 359.98 | 330.00 | 330.00 | 330.00 | 54,847 |
| Mar 21, 2025 | 332.00 | 346.00 | 331.00 | 340.00 | 340.00 | 27,815 |
| Mar 20, 2025 | 340.00 | 346.00 | 331.01 | 340.00 | 340.00 | 20,510 |
| Mar 19, 2025 | 340.00 | 340.00 | 331.00 | 340.00 | 340.00 | 15,339 |
| Mar 18, 2025 | 342.00 | 343.00 | 331.00 | 332.00 | 332.00 | 22,522 |
| Mar 17, 2025 | 338.00 | 348.00 | 331.00 | 340.00 | 340.00 | 19,826 |
| Mar 14, 2025 | 349.00 | 349.00 | 331.00 | 340.00 | 340.00 | 5,834 |
| Mar 13, 2025 | 340.00 | 349.00 | 330.00 | 332.00 | 332.00 | 79,893 |
| Mar 12, 2025 | 354.00 | 359.00 | 341.00 | 346.00 | 346.00 | 37,272 |
| Mar 11, 2025 | 358.00 | 363.00 | 340.00 | 340.00 | 340.00 | 24,218 |
| Mar 10, 2025 | 350.00 | 364.00 | 341.00 | 344.00 | 344.00 | 33,733 |
| Mar 7, 2025 | 342.00 | 363.00 | 342.00 | 352.00 | 352.00 | 28,576 |
| Mar 6, 2025 | 11.00 Dividend | |||||
| Mar 6, 2025 | 349.00 | 369.00 | 341.00 | 342.00 | 342.00 | 43,402 |
| Mar 5, 2025 | 354.00 | 374.00 | 349.00 | 354.00 | 353.89 | 51,162 |
| Mar 4, 2025 | 361.00 | 371.56 | 349.00 | 368.00 | 367.89 | 17,290 |
| Mar 3, 2025 | 372.00 | 373.00 | 348.00 | 368.00 | 367.89 | 27,094 |
| Feb 28, 2025 | 360.00 | 374.00 | 348.00 | 354.00 | 353.89 | 31,946 |
| Feb 27, 2025 | 360.00 | 374.00 | 360.00 | 360.00 | 359.89 | 50,998 |
| Feb 26, 2025 | 364.00 | 372.98 | 351.00 | 360.00 | 359.89 | 23,318 |
| Feb 25, 2025 | 351.00 | 373.00 | 345.00 | 362.00 | 361.89 | 30,664 |
| Feb 24, 2025 | 351.00 | 373.00 | 351.00 | 360.00 | 359.89 | 8,785 |
| Feb 21, 2025 | 351.00 | 360.00 | 350.00 | 352.00 | 351.89 | 32,879 |
| Feb 20, 2025 | 361.00 | 373.00 | 352.00 | 353.00 | 352.89 | 44,922 |
| Feb 19, 2025 | 353.00 | 369.00 | 351.00 | 361.00 | 360.89 | 16,112 |
| Feb 18, 2025 | 364.00 | 370.00 | 356.00 | 358.00 | 357.89 | 13,418 |
| Feb 17, 2025 | 362.00 | 369.00 | 356.00 | 364.00 | 363.89 | 17,571 |
| Feb 14, 2025 | 362.00 | 369.00 | 351.55 | 362.00 | 361.89 | 8,942 |
| Feb 13, 2025 | 356.00 | 369.00 | 351.00 | 354.00 | 353.89 | 124,002 |
| Feb 12, 2025 | 364.00 | 369.00 | 351.00 | 358.00 | 357.89 | 46,245 |
| Feb 11, 2025 | 360.00 | 369.00 | 350.02 | 358.00 | 357.89 | 22,389 |
| Feb 10, 2025 | 358.00 | 367.00 | 341.54 | 351.00 | 350.89 | 26,849 |
| Feb 7, 2025 | 362.00 | 367.00 | 345.00 | 345.00 | 344.89 | 49,810 |
| Feb 6, 2025 | 367.00 | 367.00 | 351.16 | 354.00 | 353.89 | 113,916 |
| Feb 5, 2025 | 358.00 | 367.00 | 345.00 | 345.00 | 344.89 | 12,787 |
| Feb 4, 2025 | 346.00 | 355.00 | 346.00 | 346.00 | 345.89 | 16,935 |
| Feb 3, 2025 | 351.00 | 369.00 | 346.00 | 352.00 | 351.89 | 61,174 |
| Jan 31, 2025 | 368.00 | 369.00 | 351.00 | 366.00 | 365.89 | 26,161 |
| Jan 30, 2025 | 369.00 | 370.00 | 353.00 | 360.00 | 359.89 | 20,069 |
| Jan 29, 2025 | 362.00 | 370.00 | 351.00 | 363.00 | 362.89 | 16,923 |
| Jan 28, 2025 | 369.00 | 369.00 | 351.00 | 367.00 | 366.89 | 23,988 |
| Jan 27, 2025 | 363.00 | 370.00 | 351.00 | 356.00 | 355.89 | 28,153 |
| Jan 24, 2025 | 359.00 | 369.00 | 351.00 | 363.00 | 362.89 | 47,759 |
| Jan 23, 2025 | 368.00 | 369.00 | 356.00 | 361.00 | 360.89 | 22,246 |
| Jan 22, 2025 | 358.00 | 364.00 | 348.78 | 356.00 | 355.89 | 33,442 |
| Jan 21, 2025 | 354.00 | 364.00 | 340.00 | 348.00 | 347.89 | 52,847 |
| Jan 20, 2025 | 366.00 | 374.23 | 338.50 | 351.00 | 350.89 | 195,773 |
| Jan 17, 2025 | 360.00 | 384.00 | 360.00 | 380.00 | 379.88 | 25,882 |
| Jan 16, 2025 | 376.00 | 379.00 | 362.00 | 372.00 | 371.88 | 25,217 |
| Jan 15, 2025 | 378.00 | 380.00 | 366.17 | 370.00 | 369.89 | 25,907 |
| Jan 14, 2025 | 370.00 | 377.00 | 369.08 | 370.00 | 369.89 | 13,358 |
| Jan 13, 2025 | 384.00 | 394.00 | 360.00 | 370.00 | 369.89 | 123,740 |
| Jan 10, 2025 | 3.95 | 3.99 | 3.84 | 3.86 | 3.86 | 12,666 |
| Jan 9, 2025 | 399.00 | 399.00 | 384.00 | 394.00 | 393.88 | 22,885 |
| Jan 8, 2025 | 399.00 | 400.00 | 384.01 | 399.00 | 398.88 | 45,563 |
| Jan 7, 2025 | 394.00 | 400.00 | 384.00 | 385.00 | 384.88 | 68,370 |
| Jan 6, 2025 | 390.00 | 394.00 | 381.00 | 388.00 | 387.88 | 18,865 |
| Jan 3, 2025 | 389.00 | 395.00 | 381.00 | 387.00 | 386.88 | 15,447 |
| Jan 2, 2025 | 395.00 | 397.00 | 381.00 | 389.00 | 388.88 | 13,395 |
| Dec 31, 2024 | 395.00 | 395.00 | 387.76 | 395.00 | 394.88 | 15,117 |
| Dec 30, 2024 | 383.00 | 395.00 | 381.00 | 385.00 | 384.88 | 24,517 |
| Dec 27, 2024 | 394.00 | 394.31 | 381.00 | 385.00 | 384.88 | 3,596 |
| Dec 24, 2024 | 393.00 | 394.00 | 371.00 | 384.00 | 383.88 | 5,697 |
| Dec 23, 2024 | 395.00 | 395.00 | 383.00 | 388.00 | 387.88 | 12,679 |
| Dec 20, 2024 | 385.00 | 395.00 | 379.00 | 395.00 | 394.88 | 65,285 |
| Dec 19, 2024 | 379.00 | 395.00 | 376.00 | 386.00 | 385.88 | 19,913 |
| Dec 18, 2024 | 392.00 | 395.00 | 376.00 | 381.00 | 380.88 | 5,492 |
| Dec 17, 2024 | 390.00 | 395.00 | 371.00 | 389.00 | 388.88 | 2,938 |
| Dec 16, 2024 | 385.00 | 394.24 | 382.00 | 388.00 | 387.88 | 15,890 |
| Dec 13, 2024 | 386.00 | 394.99 | 383.00 | 390.00 | 389.88 | 16,518 |
| Dec 12, 2024 | 390.00 | 395.00 | 372.00 | 379.00 | 378.88 | 13,418 |
| Dec 11, 2024 | 395.00 | 395.00 | 372.00 | 377.00 | 376.88 | 7,706 |
| Dec 10, 2024 | 387.00 | 395.00 | 371.00 | 392.00 | 391.88 | 75,077 |
| Dec 9, 2024 | 387.00 | 389.10 | 371.00 | 388.00 | 387.88 | 31,317 |
| Dec 6, 2024 | 379.00 | 394.00 | 371.00 | 376.00 | 375.88 | 46,980 |
| Dec 5, 2024 | 379.00 | 394.00 | 375.55 | 388.00 | 387.88 | 14,006 |
| Dec 4, 2024 | 385.00 | 389.50 | 372.00 | 380.00 | 379.88 | 17,592 |
| Dec 3, 2024 | 389.00 | 394.00 | 371.00 | 383.00 | 382.88 | 51,898 |
| Dec 2, 2024 | 381.00 | 394.00 | 371.00 | 390.00 | 389.88 | 9,611 |
| Nov 29, 2024 | 383.00 | 394.00 | 383.00 | 390.00 | 389.88 | 43,672 |
| Nov 28, 2024 | 380.00 | 390.00 | 380.00 | 390.00 | 389.88 | 16,529 |
| Nov 27, 2024 | 389.00 | 394.00 | 386.00 | 390.00 | 389.88 | 17,685 |
| Nov 26, 2024 | 393.00 | 395.00 | 384.60 | 393.00 | 392.88 | 13,669 |
| Nov 25, 2024 | 388.00 | 393.00 | 371.00 | 385.00 | 384.88 | 22,401 |
| Nov 22, 2024 | 388.00 | 392.00 | 383.00 | 390.00 | 389.88 | 23,287 |
| Nov 21, 2024 | 395.00 | 395.00 | 385.00 | 385.00 | 384.88 | 56,668 |
| Nov 20, 2024 | 395.00 | 395.00 | 371.00 | 394.00 | 393.88 | 47,948 |
| Nov 19, 2024 | 371.00 | 394.00 | 371.00 | 384.00 | 383.88 | 7,238 |
| Nov 18, 2024 | 382.00 | 395.00 | 371.00 | 393.00 | 392.88 | 32,408 |
| Nov 15, 2024 | 394.00 | 395.00 | 371.00 | 388.00 | 387.88 | 41,763 |
| Nov 14, 2024 | 376.00 | 395.00 | 371.00 | 395.00 | 394.88 | 20,710 |
| Nov 13, 2024 | 395.00 | 395.00 | 373.00 | 385.00 | 384.88 | 17,217 |
| Nov 12, 2024 | 395.00 | 395.00 | 376.00 | 389.00 | 388.88 | 50,864 |
| Nov 11, 2024 | 390.00 | 395.00 | 380.00 | 390.00 | 389.88 | 104,191 |
| Nov 8, 2024 | 366.00 | 390.00 | 366.00 | 390.00 | 389.88 | 66,091 |
| Nov 7, 2024 | 377.00 | 385.00 | 367.00 | 374.00 | 373.88 | 53,754 |
| Nov 6, 2024 | 379.00 | 385.00 | 365.95 | 378.00 | 377.88 | 29,149 |
| Nov 5, 2024 | 380.00 | 385.00 | 369.06 | 385.00 | 384.88 | 55,548 |
| Nov 4, 2024 | 370.00 | 384.94 | 366.95 | 370.00 | 369.89 | 17,582 |
| Nov 1, 2024 | 374.00 | 385.00 | 368.00 | 380.00 | 379.88 | 45,642 |
| Oct 31, 2024 | 384.00 | 385.00 | 366.00 | 380.00 | 379.88 | 36,968 |
| Oct 30, 2024 | 365.00 | 385.00 | 365.00 | 385.00 | 384.88 | 194,882 |
| Oct 29, 2024 | 368.00 | 381.00 | 364.00 | 380.00 | 379.88 | 649,714 |
| Oct 28, 2024 | 381.00 | 383.00 | 364.00 | 374.00 | 373.88 | 37,564 |
| Oct 25, 2024 | 382.00 | 382.00 | 364.00 | 368.00 | 367.89 | 36,268 |
| Oct 24, 2024 | 380.00 | 383.00 | 346.83 | 383.00 | 382.88 | 118,541 |
| Oct 23, 2024 | 378.00 | 380.00 | 364.00 | 379.00 | 378.88 | 54,542 |
| Oct 22, 2024 | 370.00 | 379.00 | 370.00 | 374.00 | 373.88 | 64,197 |
| Oct 21, 2024 | 377.00 | 384.00 | 364.00 | 378.00 | 377.88 | 56,622 |
| Oct 18, 2024 | 375.00 | 377.00 | 365.01 | 377.00 | 376.88 | 22,541 |
| Oct 17, 2024 | 362.00 | 375.00 | 362.00 | 364.00 | 363.89 | 8,532 |
| Oct 16, 2024 | 372.00 | 373.00 | 360.01 | 373.00 | 372.88 | 45,932 |
| Oct 15, 2024 | 371.00 | 375.00 | 366.00 | 372.00 | 371.88 | 29,854 |
| Oct 14, 2024 | 373.00 | 375.00 | 362.00 | 370.00 | 369.89 | 66,264 |
| Oct 11, 2024 | 370.00 | 375.00 | 363.00 | 363.00 | 362.89 | 16,699 |
| Oct 10, 2024 | 369.00 | 374.00 | 364.00 | 370.00 | 369.89 | 24,111 |
| Oct 9, 2024 | 374.00 | 374.00 | 362.00 | 371.00 | 370.88 | 50,389 |
| Oct 8, 2024 | 361.00 | 375.00 | 361.00 | 370.00 | 369.89 | 44,535 |
| Oct 7, 2024 | 367.00 | 375.00 | 361.00 | 361.00 | 360.89 | 17,085 |
| Oct 4, 2024 | 366.00 | 382.00 | 358.00 | 366.00 | 365.89 | 64,409 |
| Oct 3, 2024 | 22.00 Dividend | |||||
| Oct 3, 2024 | 355.00 | 367.00 | 351.00 | 366.00 | 365.89 | 76,227 |
| Oct 2, 2024 | 384.00 | 387.00 | 376.50 | 387.00 | 386.66 | 166,747 |
| Oct 1, 2024 | 383.00 | 385.00 | 370.00 | 380.00 | 379.67 | 76,821 |
| Sep 30, 2024 | 383.00 | 385.00 | 380.00 | 385.00 | 384.66 | 83,971 |
| Sep 27, 2024 | 379.00 | 385.00 | 378.00 | 383.00 | 382.66 | 87,653 |
| Sep 26, 2024 | 379.00 | 380.49 | 370.00 | 375.00 | 374.67 | 85,372 |
| Sep 25, 2024 | 370.00 | 380.00 | 370.00 | 380.00 | 379.67 | 80,987 |
| Sep 24, 2024 | 366.00 | 380.00 | 362.00 | 378.00 | 377.67 | 55,528 |
| Sep 23, 2024 | 360.00 | 380.00 | 360.00 | 360.00 | 359.68 | 38,694 |
| Sep 20, 2024 | 367.00 | 380.00 | 367.00 | 367.00 | 366.68 | 37,500 |
| Sep 19, 2024 | 375.00 | 380.00 | 366.00 | 379.00 | 378.67 | 26,432 |
| Sep 18, 2024 | 376.00 | 380.00 | 367.00 | 375.00 | 374.67 | 38,307 |
| Sep 17, 2024 | 365.00 | 380.00 | 365.00 | 367.00 | 366.68 | 10,764 |
| Sep 16, 2024 | 380.00 | 383.00 | 374.01 | 380.00 | 379.67 | 41,050 |
| Sep 13, 2024 | 377.00 | 380.00 | 368.00 | 370.00 | 369.67 | 27,556 |
| Sep 12, 2024 | 364.00 | 380.00 | 363.00 | 371.00 | 370.67 | 12,563 |
| Sep 11, 2024 | 380.00 | 380.00 | 361.00 | 364.00 | 363.68 | 17,722 |
| Sep 10, 2024 | 364.00 | 380.00 | 362.00 | 364.00 | 363.68 | 16,810 |
| Sep 9, 2024 | 380.00 | 380.00 | 362.00 | 364.00 | 363.68 | 17,109 |
| Sep 6, 2024 | 376.00 | 376.00 | 362.00 | 376.00 | 375.67 | 27,852 |
| Sep 5, 2024 | 379.00 | 380.00 | 362.00 | 363.00 | 362.68 | 14,801 |
| Sep 4, 2024 | 365.00 | 377.49 | 362.08 | 376.00 | 375.67 | 21,704 |
| Sep 3, 2024 | 372.00 | 380.00 | 355.00 | 376.00 | 375.67 | 82,238 |
| Sep 2, 2024 | 356.00 | 374.00 | 355.00 | 365.00 | 364.68 | 34,509 |
| Aug 30, 2024 | 356.00 | 378.00 | 356.00 | 370.00 | 369.67 | 31,909 |
| Aug 29, 2024 | 375.00 | 379.00 | 365.49 | 373.00 | 372.67 | 9,535 |
| Aug 28, 2024 | 366.00 | 380.00 | 354.05 | 365.00 | 364.68 | 31,350 |
| Aug 27, 2024 | 366.00 | 379.00 | 363.00 | 366.00 | 365.68 | 30,649 |
| Aug 23, 2024 | 372.00 | 375.75 | 366.00 | 366.00 | 365.68 | 13,057 |
| Aug 22, 2024 | 360.00 | 373.00 | 357.00 | 366.00 | 365.68 | 71,998 |
| Aug 21, 2024 | 370.00 | 380.00 | 356.00 | 364.50 | 364.18 | 9,696 |
| Aug 20, 2024 | 369.00 | 370.00 | 356.00 | 363.00 | 362.68 | 11,962 |
| Aug 19, 2024 | 362.00 | 379.00 | 353.00 | 362.00 | 361.68 | 35,076 |
| Aug 16, 2024 | 370.60 | 379.00 | 351.00 | 362.50 | 362.18 | 22,733 |
| Aug 15, 2024 | 361.00 | 379.00 | 356.00 | 362.00 | 361.68 | 11,275 |
| Aug 14, 2024 | 363.00 | 379.00 | 351.00 | 360.00 | 359.68 | 26,208 |
| Aug 13, 2024 | 359.00 | 378.00 | 358.00 | 362.00 | 361.68 | 18,259 |
| Aug 12, 2024 | 372.00 | 380.00 | 351.00 | 378.00 | 377.67 | 15,763 |
| Aug 9, 2024 | 373.00 | 374.00 | 356.00 | 371.00 | 370.67 | 14,468 |
| Aug 8, 2024 | 356.00 | 379.00 | 356.00 | 362.50 | 362.18 | 65,811 |
| Aug 7, 2024 | 371.00 | 380.00 | 356.00 | 360.00 | 359.68 | 16,582 |
| Aug 6, 2024 | 366.00 | 372.00 | 351.00 | 363.50 | 363.18 | 13,418 |
| Aug 5, 2024 | 363.00 | 378.00 | 344.00 | 360.00 | 359.68 | 118,326 |
| Aug 2, 2024 | 368.00 | 379.00 | 361.04 | 368.00 | 367.68 | 72,721 |
| Aug 1, 2024 | 366.00 | 379.00 | 361.00 | 370.00 | 369.67 | 15,093 |
| Jul 31, 2024 | 378.00 | 378.00 | 366.00 | 366.00 | 365.68 | 13,984 |
| Jul 30, 2024 | 378.00 | 378.00 | 365.00 | 378.00 | 377.67 | 52,749 |
| Jul 29, 2024 | 380.00 | 380.00 | 371.22 | 374.00 | 373.67 | 9,101 |
| Jul 26, 2024 | 379.00 | 380.00 | 361.02 | 379.00 | 378.67 | 48,130 |
| Jul 25, 2024 | 380.00 | 382.00 | 363.00 | 380.00 | 379.67 | 21,793 |
| Jul 24, 2024 | 380.00 | 381.98 | 369.00 | 377.00 | 376.67 | 31,117 |
| Jul 23, 2024 | 378.00 | 382.00 | 362.00 | 376.00 | 375.67 | 48,076 |
| Jul 22, 2024 | 379.00 | 382.00 | 364.02 | 376.00 | 375.67 | 19,999 |
| Jul 19, 2024 | 362.00 | 383.00 | 362.00 | 382.00 | 381.66 | 46,396 |
| Jul 18, 2024 | 383.00 | 383.00 | 369.00 | 376.00 | 375.67 | 4,573 |
| Jul 17, 2024 | 368.00 | 383.00 | 368.00 | 383.00 | 382.66 | 22,038 |
| Jul 16, 2024 | 374.00 | 382.00 | 368.00 | 368.00 | 367.68 | 10,086 |
| Jul 15, 2024 | 382.00 | 382.00 | 368.00 | 375.00 | 374.67 | 11,303 |
| Jul 12, 2024 | 378.00 | 383.00 | 366.02 | 376.00 | 375.67 | 3,963 |
| Jul 11, 2024 | 377.00 | 382.00 | 366.00 | 376.50 | 376.17 | 13,683 |
| Jul 10, 2024 | 382.00 | 382.00 | 366.00 | 376.00 | 375.67 | 39,808 |
| Jul 9, 2024 | 380.00 | 383.00 | 374.00 | 375.00 | 374.67 | 35,031 |
| Jul 8, 2024 | 378.00 | 385.00 | 366.00 | 374.00 | 373.67 | 35,341 |
| Jul 5, 2024 | 370.00 | 379.00 | 366.00 | 379.00 | 378.67 | 42,094 |
| Jul 4, 2024 | 372.00 | 378.00 | 361.00 | 378.00 | 377.67 | 13,865 |
| Jul 3, 2024 | 376.00 | 376.00 | 361.06 | 372.00 | 371.67 | 42,367 |
| Jul 2, 2024 | 378.00 | 379.00 | 366.00 | 366.00 | 365.68 | 28,562 |
| Jul 1, 2024 | 372.00 | 379.00 | 365.70 | 370.00 | 369.67 | 39,350 |
| Jun 28, 2024 | 375.00 | 378.00 | 367.00 | 370.00 | 369.67 | 14,057 |
| Jun 27, 2024 | 368.00 | 376.00 | 368.00 | 370.00 | 369.67 | 38,966 |
| Jun 26, 2024 | 373.00 | 379.00 | 365.00 | 365.00 | 364.68 | 37,506 |
| Jun 25, 2024 | 374.00 | 376.00 | 359.75 | 376.00 | 375.67 | 10,277 |
| Jun 24, 2024 | 373.00 | 379.00 | 361.00 | 374.00 | 373.67 | 36,453 |
| Jun 21, 2024 | 375.00 | 378.00 | 361.00 | 375.00 | 374.67 | 37,013 |
| Jun 20, 2024 | 365.00 | 379.00 | 361.00 | 370.00 | 369.67 | 34,716 |
| Jun 19, 2024 | 371.00 | 376.08 | 360.00 | 371.00 | 370.67 | 15,534 |
| Jun 18, 2024 | 361.00 | 370.00 | 351.00 | 360.00 | 359.68 | 41,025 |
| Jun 17, 2024 | 364.00 | 364.58 | 351.00 | 360.00 | 359.68 | 17,056 |
| Jun 14, 2024 | 358.00 | 379.00 | 351.00 | 360.00 | 359.68 | 11,837 |
| Jun 13, 2024 | 361.00 | 379.00 | 356.00 | 358.00 | 357.69 | 10,478 |
| Jun 12, 2024 | 363.00 | 370.00 | 356.00 | 361.00 | 360.68 | 6,091 |
| Jun 11, 2024 | 366.00 | 370.00 | 359.00 | 359.00 | 358.68 | 23,768 |
| Jun 10, 2024 | 363.00 | 378.00 | 360.00 | 363.00 | 362.68 | 21,351 |
| Jun 7, 2024 | 362.00 | 378.00 | 361.00 | 364.00 | 363.68 | 17,183 |
| Jun 6, 2024 | 362.00 | 378.00 | 361.00 | 362.00 | 361.68 | 20,847 |
| Jun 5, 2024 | 370.00 | 378.00 | 365.84 | 367.00 | 366.68 | 29,881 |
| Jun 4, 2024 | 361.00 | 378.00 | 361.00 | 361.00 | 360.68 | 14,825 |
| Jun 3, 2024 | 374.00 | 378.00 | 356.00 | 372.00 | 371.67 | 46,252 |
| May 31, 2024 | 363.00 | 378.00 | 355.00 | 358.00 | 357.69 | 54,618 |
| May 30, 2024 | 356.00 | 378.00 | 356.00 | 363.00 | 362.68 | 17,501 |
| May 29, 2024 | 369.00 | 379.00 | 361.00 | 375.00 | 374.67 | 19,856 |
| May 28, 2024 | 362.00 | 379.00 | 358.30 | 362.00 | 361.68 | 42,915 |
| May 24, 2024 | 355.00 | 379.00 | 355.00 | 364.00 | 363.68 | 17,491 |
| May 23, 2024 | 367.00 | 379.00 | 358.30 | 366.00 | 365.68 | 29,807 |
| May 22, 2024 | 367.00 | 378.00 | 361.00 | 361.00 | 360.68 | 27,556 |
| May 21, 2024 | 356.00 | 380.00 | 349.00 | 366.00 | 365.68 | 86,847 |
| May 20, 2024 | 363.00 | 365.00 | 349.00 | 365.00 | 364.68 | 63,244 |
| May 17, 2024 | 354.00 | 362.00 | 336.00 | 360.00 | 359.68 | 108,032 |
| May 16, 2024 | 350.00 | 359.00 | 336.00 | 350.00 | 349.69 | 56,208 |
| May 15, 2024 | 352.00 | 360.00 | 339.00 | 358.00 | 357.69 | 65,772 |
| May 14, 2024 | 360.00 | 360.00 | 336.00 | 350.50 | 350.19 | 151,351 |
| May 13, 2024 | 349.00 | 360.00 | 343.00 | 343.00 | 342.70 | 44,893 |
| May 10, 2024 | 346.00 | 359.00 | 336.00 | 348.00 | 347.69 | 51,328 |
| May 9, 2024 | 354.00 | 359.00 | 341.00 | 345.00 | 344.70 | 34,373 |
| May 8, 2024 | 348.00 | 360.00 | 347.00 | 353.00 | 352.69 | 11,064 |
| May 7, 2024 | 336.00 | 362.00 | 333.00 | 346.00 | 345.70 | 80,580 |
| May 3, 2024 | 340.00 | 350.00 | 331.00 | 350.00 | 349.69 | 20,865 |
| May 2, 2024 | 340.00 | 350.00 | 335.00 | 337.00 | 336.70 | 53,080 |
| May 1, 2024 | 345.00 | 350.00 | 331.00 | 335.00 | 334.71 | 35,647 |
| Apr 30, 2024 | 330.00 | 349.00 | 330.00 | 340.00 | 339.70 | 24,412 |
| Apr 29, 2024 | 340.00 | 350.00 | 324.00 | 341.00 | 340.70 | 25,274 |
| Apr 26, 2024 | 342.00 | 347.60 | 326.00 | 340.00 | 339.70 | 49,403 |
| Apr 25, 2024 | 334.00 | 350.00 | 325.00 | 325.00 | 324.71 | 44,345 |
| Apr 24, 2024 | 324.00 | 349.00 | 324.00 | 324.00 | 323.72 | 55,671 |
| Apr 23, 2024 | 324.00 | 345.00 | 324.00 | 324.00 | 323.72 | 40,094 |
| Apr 22, 2024 | 329.00 | 344.98 | 317.15 | 336.00 | 335.70 | 110,618 |
| Apr 19, 2024 | 316.00 | 324.00 | 314.00 | 318.00 | 317.72 | 22,195 |
| Apr 18, 2024 | 315.00 | 323.99 | 315.00 | 322.00 | 321.72 | 19,528 |
| Apr 17, 2024 | 310.00 | 324.00 | 303.00 | 315.00 | 314.72 | 235,219 |
Related Tickers
PMI.L Premier Miton Group plc
48.87
+1.82%
SEQI.L Sequoia Economic Infrastructure Inc Ord
75.30
+0.40%
NCYF.L CQS New City High Yield Ord
50.49
-0.22%
N91.L Ninety One Group
137.13
+2.03%
CVCG.L CVC Income & Growth GBP
122.00
+3.83%
POLR.L Polar Capital Holdings Plc
370.00
+0.95%
BEMO.L Barings Emerging EMEA Opportunities Ord
590.00
-0.84%
IPX.L Impax Asset Management Group Plc
136.40
+0.29%
SMIF.L TwentyFour Select Monthly Income Ord
83.64
-0.43%
VSL.L VPC Specialty Lending Investments Ord
26.19
+1.90%