765.00
-15.00
(-1.92%)
At close: 4:12:06 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 30, 2025 | 731.00 | 790.00 | 731.00 | 765.00 | 765.00 | 3,915 |
| Jan 29, 2025 | 775.00 | 800.00 | 740.00 | 780.00 | 780.00 | 6,259 |
| Jan 28, 2025 | 780.00 | 800.00 | 760.00 | 775.00 | 775.00 | 3,150 |
| Jan 27, 2025 | 780.00 | 790.00 | 760.00 | 780.00 | 780.00 | 1,412 |
| Jan 24, 2025 | 790.00 | 810.00 | 760.00 | 780.00 | 780.00 | 781 |
| Jan 23, 2025 | 790.00 | 816.40 | 760.00 | 790.00 | 790.00 | 266 |
| Jan 22, 2025 | 790.00 | 811.00 | 810.00 | 790.00 | 790.00 | 556 |
| Jan 21, 2025 | 790.00 | 790.00 | 760.00 | 790.00 | 790.00 | 4,587 |
| Jan 20, 2025 | 785.00 | 815.20 | 760.00 | 790.00 | 790.00 | 1,491 |
| Jan 17, 2025 | 780.00 | 806.00 | 790.00 | 785.00 | 785.00 | 200 |
| Jan 16, 2025 | 775.00 | 800.00 | 750.00 | 780.00 | 780.00 | 3,215 |
| Jan 15, 2025 | 770.00 | 800.00 | 773.60 | 770.00 | 770.00 | 1,331 |
| Jan 14, 2025 | 760.00 | 777.60 | 743.20 | 760.00 | 760.00 | 1,596 |
| Jan 13, 2025 | 760.00 | 780.00 | 743.20 | 760.00 | 760.00 | 3,890 |
| Jan 10, 2025 | 745.00 | 760.00 | 745.00 | 750.00 | 750.00 | 3,627 |
| Jan 9, 2025 | 745.00 | 758.00 | 743.00 | 745.00 | 745.00 | 1,225 |
| Jan 8, 2025 | 775.00 | 790.00 | 743.00 | 745.00 | 745.00 | 2,712 |
| Jan 7, 2025 | 770.00 | 800.00 | 750.00 | 775.00 | 775.00 | 2,731 |
| Jan 6, 2025 | 770.00 | 790.00 | 752.60 | 770.00 | 770.00 | 4,311 |
| Jan 3, 2025 | 770.00 | 790.00 | 785.00 | 770.00 | 770.00 | 3,314 |
| Jan 2, 2025 | 765.00 | 800.00 | 780.00 | 780.00 | 780.00 | 5,690 |
| Dec 31, 2024 | 762.50 | 785.00 | 740.27 | 765.00 | 765.00 | 13,221 |
| Dec 30, 2024 | 775.00 | 800.00 | 740.00 | 775.00 | 775.00 | 1,904 |
| Dec 27, 2024 | 775.00 | 767.50 | 750.00 | 775.00 | 775.00 | 314 |
| Dec 24, 2024 | 775.00 | 800.00 | 796.25 | 775.00 | 775.00 | 460 |
| Dec 23, 2024 | 780.00 | 770.00 | 750.00 | 775.00 | 775.00 | 2,542 |
| Dec 20, 2024 | 785.00 | 800.00 | 762.20 | 780.00 | 780.00 | 1,013 |
| Dec 19, 2024 | 820.00 | 840.00 | 752.50 | 785.00 | 785.00 | 3,787 |
| Dec 18, 2024 | 820.00 | 822.00 | 810.00 | 820.00 | 820.00 | 406 |
| Dec 17, 2024 | 855.00 | 840.00 | 800.00 | 820.00 | 820.00 | 3,740 |
| Dec 16, 2024 | 855.00 | 877.00 | 834.00 | 855.00 | 855.00 | 4,842 |
| Dec 13, 2024 | 855.00 | 870.00 | 870.00 | 855.00 | 855.00 | 798 |
| Dec 12, 2024 | 852.50 | 880.00 | 830.00 | 855.00 | 855.00 | 7,248 |
| Dec 11, 2024 | 845.00 | 869.50 | 821.00 | 845.00 | 845.00 | 1,248 |
| Dec 10, 2024 | 845.00 | 869.50 | 825.00 | 845.00 | 845.00 | 1,140 |
| Dec 9, 2024 | 815.00 | 850.00 | 800.00 | 830.00 | 830.00 | 12,407 |
| Dec 6, 2024 | 835.00 | 850.00 | 800.00 | 820.00 | 820.00 | 11,875 |
| Dec 5, 2024 | 845.00 | 850.00 | 820.00 | 845.00 | 845.00 | 3,111 |
| Dec 4, 2024 | 845.00 | 865.00 | 840.00 | 865.00 | 865.00 | 1,047 |
| Dec 3, 2024 | 845.00 | 853.00 | 852.00 | 845.00 | 845.00 | 655 |
| Dec 2, 2024 | 850.00 | 867.60 | 831.80 | 845.00 | 845.00 | 623 |
| Nov 29, 2024 | 850.00 | 854.00 | 854.00 | 850.00 | 850.00 | 997 |
| Nov 28, 2024 | 850.00 | 854.00 | 849.00 | 850.00 | 850.00 | 190 |
| Nov 27, 2024 | 840.00 | 855.00 | 831.20 | 840.00 | 840.00 | 4,217 |
| Nov 26, 2024 | 855.00 | 870.00 | 840.00 | 850.00 | 850.00 | 4,247 |
| Nov 25, 2024 | 900.00 | 925.00 | 842.00 | 855.00 | 855.00 | 14,271 |
| Nov 22, 2024 | 887.50 | 920.00 | 875.00 | 900.00 | 900.00 | 3,727 |
| Nov 21, 2024 | 14.00 Dividend | |||||
| Nov 21, 2024 | 880.00 | 890.00 | 888.00 | 885.00 | 885.00 | 3,747 |
| Nov 20, 2024 | 887.50 | 897.00 | 875.00 | 885.00 | 871.00 | 5,276 |
| Nov 19, 2024 | 905.00 | 920.00 | 884.00 | 887.50 | 873.46 | 7,063 |
| Nov 18, 2024 | 905.00 | 920.00 | 901.00 | 905.00 | 890.68 | 1,486 |
| Nov 15, 2024 | 910.00 | 920.00 | 903.00 | 907.50 | 893.14 | 6,489 |
| Nov 14, 2024 | 975.00 | 1,000.00 | 895.00 | 910.00 | 895.60 | 7,209 |
| Nov 13, 2024 | 990.00 | 1,000.00 | 952.50 | 975.00 | 959.58 | 9,066 |
| Nov 12, 2024 | 1,055.00 | 1,050.00 | 1,000.00 | 1,010.00 | 994.02 | 10,169 |
| Nov 11, 2024 | 1,170.00 | 1,190.00 | 1,050.00 | 1,055.00 | 1,038.31 | 13,437 |
| Nov 8, 2024 | 1,170.00 | 1,161.00 | 1,160.00 | 1,170.00 | 1,151.49 | 404 |
| Nov 7, 2024 | 1,140.00 | 1,170.00 | 1,120.00 | 1,120.00 | 1,102.28 | 3,584 |
| Nov 6, 2024 | 1,135.00 | 1,170.00 | 1,100.00 | 1,135.00 | 1,117.05 | 3,300 |
| Nov 5, 2024 | 1,160.00 | 1,130.60 | 1,114.00 | 1,135.00 | 1,117.05 | 2,071 |
| Nov 4, 2024 | 1,160.00 | 1,190.00 | 1,130.00 | 1,160.00 | 1,141.65 | 253 |
| Nov 1, 2024 | 1,180.00 | 1,200.00 | 1,144.00 | 1,165.00 | 1,146.57 | 4,968 |
| Oct 31, 2024 | 1,185.00 | 1,206.00 | 1,154.20 | 1,185.00 | 1,166.25 | 163 |
| Oct 30, 2024 | 1,195.00 | 1,183.00 | 1,154.20 | 1,185.00 | 1,166.25 | 2,276 |
| Oct 29, 2024 | 1,175.00 | 1,200.00 | 1,170.00 | 1,195.00 | 1,176.10 | 6,506 |
| Oct 28, 2024 | 1,215.00 | 1,200.00 | 1,180.00 | 1,175.00 | 1,156.41 | 10,103 |
| Oct 25, 2024 | 1,245.00 | 1,250.00 | 1,200.00 | 1,215.00 | 1,195.78 | 5,671 |
| Oct 24, 2024 | 1,280.00 | 1,290.00 | 1,233.20 | 1,280.00 | 1,259.75 | 4,396 |
| Oct 23, 2024 | 1,265.00 | 1,304.84 | 1,250.00 | 1,290.00 | 1,269.59 | 12,158 |
| Oct 22, 2024 | 1,245.00 | 1,280.00 | 1,190.00 | 1,260.00 | 1,240.07 | 5,023 |
| Oct 21, 2024 | 1,245.00 | 1,270.00 | 1,223.00 | 1,245.00 | 1,225.31 | 3,338 |
| Oct 18, 2024 | 1,235.00 | 1,244.00 | 1,222.00 | 1,235.00 | 1,215.46 | 817 |
| Oct 17, 2024 | 1,215.00 | 1,267.00 | 1,220.00 | 1,235.00 | 1,215.46 | 10,253 |
| Oct 16, 2024 | 1,175.00 | 1,229.00 | 1,150.00 | 1,215.00 | 1,195.78 | 12,191 |
| Oct 15, 2024 | 1,170.00 | 1,190.00 | 1,168.00 | 1,170.00 | 1,151.49 | 383 |
| Oct 14, 2024 | 1,175.00 | 1,200.00 | 1,150.00 | 1,170.00 | 1,151.49 | 6,964 |
| Oct 11, 2024 | 1,155.00 | 1,180.00 | 1,153.00 | 1,175.00 | 1,156.41 | 3,324 |
| Oct 10, 2024 | 1,155.00 | 1,180.00 | 1,151.00 | 1,155.00 | 1,136.73 | 3,361 |
| Oct 9, 2024 | 1,165.00 | 1,200.00 | 1,150.00 | 1,155.00 | 1,136.73 | 9,754 |
| Oct 8, 2024 | 1,130.00 | 1,170.00 | 1,110.00 | 1,150.00 | 1,131.81 | 12,439 |
| Oct 7, 2024 | 1,130.00 | 1,150.00 | 1,125.00 | 1,130.00 | 1,112.12 | 4,276 |
| Oct 4, 2024 | 1,130.00 | 1,150.00 | 1,125.00 | 1,130.00 | 1,112.12 | 1,142 |
| Oct 3, 2024 | 1,130.00 | 1,150.00 | 1,127.00 | 1,130.00 | 1,112.12 | 1,619 |
| Oct 2, 2024 | 1,105.00 | 1,150.00 | 1,100.00 | 1,130.00 | 1,112.12 | 5,127 |
| Oct 1, 2024 | 1,090.00 | 1,120.00 | 1,068.00 | 1,105.00 | 1,087.52 | 12,731 |
| Sep 30, 2024 | 1,080.00 | 1,100.00 | 1,040.00 | 1,060.00 | 1,043.23 | 7,997 |
| Sep 27, 2024 | 1,030.00 | 1,080.00 | 1,027.60 | 1,080.00 | 1,062.92 | 5,869 |
| Sep 26, 2024 | 1,025.00 | 1,060.00 | 1,010.00 | 1,035.00 | 1,018.63 | 12,597 |
| Sep 25, 2024 | 1,010.00 | 1,040.00 | 1,001.00 | 1,025.00 | 1,008.79 | 6,965 |
| Sep 24, 2024 | 1,015.00 | 1,000.00 | 980.00 | 1,010.00 | 994.02 | 1,858 |
| Sep 23, 2024 | 1,015.00 | 1,039.50 | 998.00 | 1,015.00 | 998.94 | 434 |
| Sep 20, 2024 | 1,015.00 | 1,036.00 | 980.00 | 1,015.00 | 998.94 | 1,551 |
| Sep 19, 2024 | 1,020.00 | 1,050.00 | 980.00 | 1,015.00 | 998.94 | 2,671 |
| Sep 18, 2024 | 1,020.00 | 1,040.00 | 1,000.00 | 1,020.00 | 1,003.86 | 420 |
| Sep 17, 2024 | 1,020.00 | 1,040.00 | 1,010.00 | 1,020.00 | 1,003.86 | 4,920 |
| Sep 16, 2024 | 1,020.00 | 1,041.00 | 1,000.00 | 1,020.00 | 1,003.86 | 1,807 |
| Sep 13, 2024 | 980.00 | 1,041.00 | 1,000.00 | 1,020.00 | 1,003.86 | 2,494 |
| Sep 12, 2024 | 960.00 | 999.60 | 940.00 | 980.00 | 964.50 | 1,511 |
| Sep 11, 2024 | 955.00 | 1,001.78 | 930.00 | 955.00 | 939.89 | 3,054 |
| Sep 10, 2024 | 955.00 | 980.00 | 930.00 | 955.00 | 939.89 | 6,273 |
| Sep 9, 2024 | 955.00 | 980.00 | 930.00 | 955.00 | 939.89 | 875 |
| Sep 6, 2024 | 955.00 | 940.00 | 940.00 | 955.00 | 939.89 | 111 |
| Sep 5, 2024 | 955.00 | 970.00 | 970.00 | 955.00 | 939.89 | 1,616 |
| Sep 4, 2024 | 955.00 | 980.00 | 935.00 | 955.00 | 939.89 | 596 |
| Sep 3, 2024 | 975.00 | 990.00 | 950.00 | 970.00 | 954.66 | 5,739 |
| Sep 2, 2024 | 975.00 | 979.50 | 967.50 | 975.00 | 959.58 | 1,247 |
| Aug 30, 2024 | 975.00 | 985.50 | 967.50 | 975.00 | 959.58 | 1,089 |
| Aug 29, 2024 | 975.00 | 970.00 | 964.50 | 975.00 | 959.58 | 7,851 |
| Aug 28, 2024 | 975.00 | 988.20 | 964.50 | 975.00 | 959.58 | 3,076 |
| Aug 27, 2024 | 960.00 | 990.00 | 960.00 | 975.00 | 959.58 | 2,736 |
| Aug 23, 2024 | 950.00 | 966.00 | 930.00 | 950.00 | 934.97 | 7,364 |
| Aug 22, 2024 | 950.00 | 970.00 | 941.00 | 950.00 | 934.97 | 415 |
| Aug 21, 2024 | 910.00 | 970.50 | 920.00 | 950.00 | 934.97 | 4,000 |
| Aug 20, 2024 | 880.00 | 920.00 | 890.00 | 910.00 | 895.60 | 4,817 |
| Aug 19, 2024 | 870.00 | 890.00 | 858.00 | 880.00 | 866.08 | 3,517 |
| Aug 16, 2024 | 855.00 | 890.00 | 840.00 | 870.00 | 856.24 | 2,684 |
| Aug 15, 2024 | 855.00 | 875.00 | 840.00 | 855.00 | 841.47 | 1,699 |
| Aug 14, 2024 | 855.00 | 840.00 | 837.50 | 855.00 | 841.47 | 1,956 |
| Aug 13, 2024 | 850.00 | 876.40 | 838.00 | 850.00 | 836.55 | 624 |
| Aug 12, 2024 | 845.00 | 880.00 | 820.00 | 850.00 | 836.55 | 1,026 |
| Aug 9, 2024 | 835.00 | 836.00 | 810.00 | 835.00 | 821.79 | 4,836 |
| Aug 8, 2024 | 835.00 | 836.00 | 835.00 | 835.00 | 821.79 | 12,742 |
| Aug 7, 2024 | 835.00 | 838.00 | 815.00 | 835.00 | 821.79 | 896 |
| Aug 6, 2024 | 835.00 | 837.00 | 812.75 | 835.00 | 821.79 | 1,425 |
| Aug 5, 2024 | 890.00 | 898.80 | 830.00 | 835.00 | 821.79 | 6,358 |
| Aug 2, 2024 | 890.00 | 899.00 | 880.00 | 890.00 | 875.92 | 5,928 |
| Aug 1, 2024 | 890.00 | 898.80 | 880.00 | 890.00 | 875.92 | 1,271 |
| Jul 31, 2024 | 890.00 | 898.80 | 898.80 | 890.00 | 875.92 | 311 |
| Jul 30, 2024 | 890.00 | 898.00 | 885.00 | 890.00 | 875.92 | 866 |
| Jul 29, 2024 | 875.00 | 900.00 | 875.00 | 890.00 | 875.92 | 737 |
| Jul 26, 2024 | 875.00 | 877.00 | 876.00 | 875.00 | 861.16 | 2,049 |
| Jul 25, 2024 | 875.00 | 884.00 | 877.00 | 875.00 | 861.16 | 552 |
| Jul 24, 2024 | 875.00 | 875.00 | 875.00 | 875.00 | 861.16 | - |
| Jul 23, 2024 | 875.00 | 872.00 | 872.00 | 875.00 | 861.16 | 521 |
| Jul 22, 2024 | 885.00 | 900.00 | 850.00 | 875.00 | 861.16 | 421 |
| Jul 19, 2024 | 875.00 | 889.00 | 870.00 | 885.00 | 871.00 | 4,377 |
| Jul 18, 2024 | 885.00 | 871.00 | 871.00 | 885.00 | 871.00 | 955 |
| Jul 17, 2024 | 875.00 | 900.00 | 871.00 | 885.00 | 871.00 | 2,215 |
| Jul 16, 2024 | 827.50 | 898.20 | 820.00 | 885.00 | 871.00 | 4,714 |
| Jul 15, 2024 | 820.00 | 828.80 | 815.00 | 827.50 | 814.41 | 1,434 |
| Jul 12, 2024 | 810.00 | 829.97 | 806.60 | 815.00 | 802.11 | 6,255 |
| Jul 11, 2024 | 14.00 Dividend | |||||
| Jul 11, 2024 | 795.00 | 820.00 | 780.00 | 805.00 | 792.27 | 2,383 |
| Jul 10, 2024 | 790.00 | 820.00 | 795.00 | 795.00 | 768.65 | 1,204 |
| Jul 9, 2024 | 785.00 | 774.00 | 773.00 | 785.00 | 758.98 | 870 |
| Jul 8, 2024 | 785.00 | 785.00 | 785.00 | 785.00 | 758.98 | - |
| Jul 5, 2024 | 780.00 | 810.00 | 762.00 | 785.00 | 758.98 | 1,916 |
| Jul 4, 2024 | 780.00 | 810.00 | 767.00 | 780.00 | 754.14 | 2,696 |
| Jul 3, 2024 | 765.00 | 778.00 | 750.00 | 775.00 | 749.31 | 670 |
| Jul 2, 2024 | 780.00 | 810.00 | 750.00 | 765.00 | 739.64 | 1,058 |
| Jul 1, 2024 | 780.00 | 780.00 | 780.00 | 780.00 | 754.14 | - |
| Jun 28, 2024 | 762.50 | 800.00 | 750.00 | 780.00 | 754.14 | 3,722 |
| Jun 27, 2024 | 765.00 | 785.00 | 760.00 | 762.50 | 737.22 | 526 |
| Jun 26, 2024 | 765.00 | 768.00 | 768.00 | 765.00 | 739.64 | 1,650 |
| Jun 25, 2024 | 765.00 | 769.90 | 760.00 | 765.00 | 739.64 | 1,145 |
| Jun 24, 2024 | 802.50 | 820.00 | 760.00 | 765.00 | 739.64 | 1,605 |
| Jun 21, 2024 | 800.00 | 825.00 | 784.00 | 812.50 | 785.57 | 1,747 |
| Jun 20, 2024 | 800.00 | 804.00 | 795.00 | 800.00 | 773.48 | 1,068 |
| Jun 19, 2024 | 805.00 | 820.00 | 780.00 | 800.00 | 773.48 | 1,242 |
| Jun 18, 2024 | 805.00 | 820.00 | 790.00 | 820.00 | 792.82 | 1,216 |
| Jun 17, 2024 | 805.00 | 805.00 | 805.00 | 805.00 | 778.31 | - |
| Jun 14, 2024 | 805.00 | 807.00 | 802.00 | 805.00 | 778.31 | 126 |
| Jun 13, 2024 | 805.00 | 809.00 | 809.00 | 805.00 | 778.31 | 670 |
| Jun 12, 2024 | 805.00 | 809.00 | 790.00 | 805.00 | 778.31 | 274 |
| Jun 11, 2024 | 815.00 | 816.40 | 790.90 | 805.00 | 778.31 | 514 |
| Jun 10, 2024 | 825.00 | 831.90 | 825.00 | 815.00 | 787.98 | 1,809 |
| Jun 7, 2024 | 825.00 | 825.00 | 810.00 | 825.00 | 797.65 | 3,184 |
| Jun 6, 2024 | 825.00 | 829.50 | 825.00 | 825.00 | 797.65 | 349 |
| Jun 5, 2024 | 825.00 | 832.50 | 832.50 | 825.00 | 797.65 | 26 |
| Jun 4, 2024 | 825.00 | 832.50 | 810.00 | 810.00 | 783.15 | 3,154 |
| Jun 3, 2024 | 825.00 | 832.00 | 822.00 | 825.00 | 797.65 | 261 |
| May 31, 2024 | 825.00 | 836.00 | 817.80 | 825.00 | 797.65 | 1,109 |
| May 30, 2024 | 845.00 | 840.00 | 810.00 | 832.50 | 804.90 | 12,797 |
| May 29, 2024 | 845.00 | 855.00 | 820.50 | 855.00 | 826.66 | 4,013 |
| May 28, 2024 | 845.00 | 838.00 | 820.00 | 845.00 | 816.99 | 1,373 |
| May 24, 2024 | 850.00 | 870.00 | 830.00 | 850.00 | 821.82 | 1,283 |
| May 23, 2024 | 850.00 | 858.00 | 830.40 | 850.00 | 821.82 | 2,048 |
| May 22, 2024 | 850.00 | 864.00 | 836.00 | 850.00 | 821.82 | 7,811 |
| May 21, 2024 | 850.00 | 870.00 | 838.00 | 850.00 | 821.82 | 1,580 |
| May 20, 2024 | 830.00 | 850.00 | 812.40 | 850.00 | 821.82 | 12,787 |
| May 17, 2024 | 825.00 | 832.20 | 814.50 | 825.00 | 797.65 | 10,201 |
| May 16, 2024 | 825.00 | 840.00 | 814.50 | 825.00 | 797.65 | 1,574 |
| May 15, 2024 | 825.00 | 840.00 | 810.60 | 825.00 | 797.65 | 1,583 |
| May 14, 2024 | 820.00 | 840.00 | 800.00 | 820.00 | 792.82 | 140 |
| May 13, 2024 | 820.00 | 840.00 | 800.00 | 820.00 | 792.82 | 5,950 |
| May 10, 2024 | 815.00 | 800.00 | 790.00 | 815.00 | 787.98 | 1,160 |
| May 9, 2024 | 815.00 | 810.00 | 807.00 | 815.00 | 787.98 | 296 |
| May 8, 2024 | 815.00 | 800.00 | 791.00 | 815.00 | 787.98 | 219 |
| May 7, 2024 | 815.00 | 840.00 | 790.00 | 815.00 | 787.98 | 4,656 |
| May 3, 2024 | 820.00 | 840.00 | 790.00 | 815.00 | 787.98 | 2,563 |
| May 2, 2024 | 820.00 | 840.00 | 811.20 | 820.00 | 792.82 | 654 |
| May 1, 2024 | 820.00 | 840.00 | 811.20 | 820.00 | 792.82 | 495 |
| Apr 30, 2024 | 825.00 | 823.50 | 810.00 | 825.00 | 797.65 | 1,145 |
| Apr 29, 2024 | 810.00 | 820.00 | 800.00 | 825.00 | 797.65 | 9,180 |
| Apr 26, 2024 | 810.00 | 820.00 | 801.00 | 810.00 | 783.15 | 825 |
| Apr 25, 2024 | 820.00 | 840.00 | 793.00 | 810.00 | 783.15 | 1,826 |
| Apr 24, 2024 | 820.00 | 828.00 | 828.00 | 820.00 | 792.82 | 256 |
| Apr 23, 2024 | 825.00 | 838.20 | 800.00 | 825.00 | 797.65 | 11,511 |
| Apr 22, 2024 | 825.00 | 838.00 | 810.00 | 820.00 | 792.82 | 1,930 |
| Apr 19, 2024 | 845.00 | 844.00 | 815.00 | 825.00 | 797.65 | 293 |
| Apr 18, 2024 | 855.00 | 833.00 | 800.00 | 850.00 | 821.82 | 5,157 |
| Apr 17, 2024 | 855.00 | 855.00 | 837.00 | 855.00 | 826.66 | 2,063 |
| Apr 16, 2024 | 855.00 | 837.00 | 833.00 | 855.00 | 826.66 | 3,098 |
| Apr 15, 2024 | 870.00 | 890.00 | 834.00 | 855.00 | 826.66 | 6,341 |
| Apr 12, 2024 | 865.00 | 890.00 | 854.00 | 870.00 | 841.16 | 3,912 |
| Apr 11, 2024 | 14.00 Dividend | |||||
| Apr 11, 2024 | 865.00 | 869.20 | 851.00 | 865.00 | 836.32 | 1,828 |
| Apr 10, 2024 | 872.50 | 900.00 | 852.00 | 865.00 | 822.79 | 11,318 |
| Apr 9, 2024 | 850.00 | 900.00 | 860.00 | 872.50 | 829.92 | 7,873 |
| Apr 8, 2024 | 845.00 | 869.60 | 838.00 | 850.00 | 808.52 | 4,380 |
| Apr 5, 2024 | 845.00 | 864.00 | 820.00 | 845.00 | 803.76 | 801 |
| Apr 4, 2024 | 850.00 | 868.00 | 841.00 | 850.00 | 808.52 | 3,491 |
| Apr 3, 2024 | 850.00 | 862.00 | 840.00 | 850.00 | 808.52 | 1,293 |
| Apr 2, 2024 | 845.00 | 870.00 | 820.00 | 850.00 | 808.52 | 2,532 |
| Mar 28, 2024 | 845.00 | 869.00 | 820.50 | 850.00 | 808.52 | 6,688 |
| Mar 27, 2024 | 850.00 | 870.00 | 820.00 | 845.00 | 803.76 | 2,158 |
| Mar 26, 2024 | 850.00 | 870.00 | 830.00 | 850.00 | 808.52 | 2,096 |
| Mar 25, 2024 | 860.00 | 867.00 | 850.60 | 860.00 | 818.03 | 1,205 |
| Mar 22, 2024 | 840.00 | 861.00 | 830.00 | 860.00 | 818.03 | 4,473 |
| Mar 21, 2024 | 830.00 | 860.00 | 800.00 | 840.00 | 799.01 | 738 |
| Mar 20, 2024 | 845.00 | 820.00 | 800.00 | 830.00 | 789.50 | 1,211 |
| Mar 19, 2024 | 845.00 | 860.00 | 820.00 | 840.00 | 799.01 | 4,385 |
| Mar 18, 2024 | 815.00 | 859.20 | 810.00 | 850.00 | 808.52 | 20,138 |
| Mar 15, 2024 | 810.00 | 817.50 | 802.00 | 810.00 | 770.47 | 5,929 |
| Mar 14, 2024 | 805.00 | 820.00 | 800.00 | 810.00 | 770.47 | 1,015 |
| Mar 13, 2024 | 805.00 | 819.00 | 792.00 | 805.00 | 765.72 | 383 |
| Mar 12, 2024 | 815.00 | 822.00 | 820.00 | 805.00 | 765.72 | 197 |
| Mar 11, 2024 | 790.00 | 824.00 | 790.00 | 815.00 | 775.23 | 14,204 |
| Mar 8, 2024 | 785.00 | 809.90 | 760.00 | 785.00 | 746.69 | 5,553 |
| Mar 7, 2024 | 780.00 | 810.00 | 760.00 | 785.00 | 746.69 | 3,093 |
| Mar 6, 2024 | 755.00 | 770.00 | 740.00 | 745.00 | 708.64 | 2,348 |
| Mar 5, 2024 | 725.00 | 750.00 | 710.00 | 750.00 | 713.40 | 10,755 |
| Mar 4, 2024 | 645.00 | 730.00 | 600.00 | 720.00 | 684.86 | 66,686 |
| Mar 1, 2024 | 795.00 | 810.00 | 780.00 | 790.00 | 751.45 | 2,077 |
| Feb 29, 2024 | 795.00 | 805.20 | 788.00 | 795.00 | 756.20 | 326 |
| Feb 28, 2024 | 802.50 | 788.00 | 780.00 | 795.00 | 756.20 | 840 |
| Feb 27, 2024 | 802.50 | 808.99 | 808.99 | 802.50 | 763.34 | 582 |
| Feb 26, 2024 | 802.50 | 805.00 | 805.00 | 802.50 | 763.34 | 60 |
| Feb 23, 2024 | 802.50 | 780.00 | 780.00 | 802.50 | 763.34 | 41 |
| Feb 22, 2024 | 802.50 | 802.50 | 802.50 | 802.50 | 763.34 | - |
| Feb 21, 2024 | 807.50 | 808.99 | 780.00 | 802.50 | 763.34 | 255 |
| Feb 20, 2024 | 807.50 | 808.99 | 807.50 | 807.50 | 768.09 | 1,183 |
| Feb 19, 2024 | 817.50 | 795.00 | 790.35 | 807.50 | 768.09 | 459 |
| Feb 16, 2024 | 815.00 | 808.99 | 790.00 | 817.50 | 777.61 | 5,908 |
| Feb 15, 2024 | 802.50 | 808.99 | 780.00 | 780.00 | 741.94 | 2,138 |
| Feb 14, 2024 | 812.50 | 815.00 | 800.00 | 800.00 | 760.96 | 1,938 |
| Feb 13, 2024 | 825.00 | 850.00 | 799.00 | 825.00 | 784.74 | 3,229 |
| Feb 12, 2024 | 825.00 | 825.00 | 822.50 | 825.00 | 784.74 | 1,012 |
| Feb 9, 2024 | 825.00 | 825.00 | 825.00 | 825.00 | 784.74 | - |
| Feb 8, 2024 | 825.00 | 850.00 | 800.00 | 825.00 | 784.74 | 186 |
| Feb 7, 2024 | 800.00 | 818.00 | 808.00 | 815.00 | 775.23 | 757 |
| Feb 6, 2024 | 845.00 | 840.00 | 790.00 | 800.00 | 760.96 | 3,490 |
| Feb 5, 2024 | 880.00 | 896.80 | 840.00 | 845.00 | 803.76 | 2,367 |
| Feb 2, 2024 | 885.00 | 905.00 | 860.00 | 885.00 | 841.81 | 25 |
| Feb 1, 2024 | 885.00 | 910.00 | 860.00 | 885.00 | 841.81 | 411 |
| Jan 31, 2024 | 897.50 | 878.60 | 877.00 | 897.50 | 853.70 | 565 |
| Jan 30, 2024 | 895.00 | 920.00 | 902.50 | 897.50 | 853.70 | 66 |
Related Tickers
ABR.DU Barrick Gold Corp
15.27
+0.43%
PAFRY Pan African Resources PLC
10.55
+8.76%
PAF.L Pan African Resources PLC
40.25
+8.34%
GAU Galiano Gold Inc.
1.1150
-5.51%
CGAU Centerra Gold Inc.
6.36
+4.35%
SSRM SSR Mining Inc.
8.24
+5.37%
AU AngloGold Ashanti plc
29.77
+4.53%
NGD New Gold Inc.
3.0400
+5.19%
IAG IAMGOLD Corporation
6.28
+4.67%
PAAS Pan American Silver Corp.
23.90
+5.82%