Unlock stock picks and a broker-level newsfeed that powers Wall Street.
80.00
-3.00
(-3.61%)
As of 10:33:23 AM 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 7, 2025 | 84.00 | 84.00 | 78.28 | 80.00 | 80.00 | 1,516,530 |
| Apr 4, 2025 | 85.00 | 86.00 | 83.00 | 83.00 | 83.00 | 1,658,271 |
| Apr 3, 2025 | 86.00 | 86.00 | 85.00 | 85.40 | 85.40 | 887,068 |
| Apr 2, 2025 | 85.60 | 86.00 | 85.20 | 86.00 | 86.00 | 697,866 |
| Apr 1, 2025 | 85.80 | 86.40 | 85.00 | 85.20 | 85.20 | 663,535 |
| Mar 31, 2025 | 87.00 | 87.00 | 86.00 | 87.00 | 87.00 | 1,929,726 |
| Mar 28, 2025 | 87.00 | 87.00 | 85.50 | 87.00 | 87.00 | 1,365,532 |
| Mar 27, 2025 | 86.80 | 87.00 | 85.10 | 86.60 | 86.60 | 1,301,105 |
| Mar 26, 2025 | 85.40 | 86.40 | 84.80 | 85.40 | 85.40 | 480,947 |
| Mar 25, 2025 | 86.00 | 86.20 | 84.46 | 85.60 | 85.60 | 2,000,326 |
| Mar 24, 2025 | 84.20 | 86.80 | 84.20 | 86.80 | 86.80 | 705,423 |
| Mar 21, 2025 | 85.40 | 85.80 | 85.20 | 85.20 | 85.20 | 448,311 |
| Mar 20, 2025 | 85.00 | 85.80 | 84.90 | 85.60 | 85.60 | 538,389 |
| Mar 19, 2025 | 85.80 | 85.80 | 84.61 | 85.20 | 85.20 | 511,311 |
| Mar 18, 2025 | 84.40 | 85.80 | 84.40 | 85.00 | 85.00 | 894,975 |
| Mar 17, 2025 | 83.80 | 85.80 | 83.80 | 84.20 | 84.20 | 1,456,587 |
| Mar 14, 2025 | 84.00 | 84.86 | 83.60 | 84.00 | 84.00 | 159,838 |
| Mar 13, 2025 | 83.00 | 84.40 | 83.00 | 83.40 | 83.40 | 760,039 |
| Mar 12, 2025 | 85.60 | 87.40 | 80.80 | 83.40 | 83.40 | 1,431,465 |
| Mar 11, 2025 | 87.00 | 88.00 | 85.80 | 86.00 | 86.00 | 496,623 |
| Mar 10, 2025 | 87.20 | 88.80 | 86.60 | 86.60 | 86.60 | 402,112 |
| Mar 7, 2025 | 87.20 | 88.80 | 87.20 | 87.20 | 87.20 | 144,711 |
| Mar 6, 2025 | 88.00 | 88.80 | 87.60 | 87.60 | 87.60 | 1,001,999 |
| Mar 5, 2025 | 88.00 | 88.60 | 88.00 | 88.40 | 88.40 | 1,710,097 |
| Mar 4, 2025 | 88.40 | 88.80 | 88.16 | 88.60 | 88.60 | 750,837 |
| Mar 3, 2025 | 87.20 | 88.80 | 87.20 | 88.80 | 88.80 | 708,438 |
| Feb 28, 2025 | 88.80 | 88.80 | 87.44 | 88.80 | 88.80 | 212,916 |
| Feb 27, 2025 | 88.40 | 88.60 | 87.70 | 88.60 | 88.60 | 489,920 |
| Feb 26, 2025 | 88.40 | 88.40 | 87.41 | 88.40 | 88.40 | 1,611,736 |
| Feb 25, 2025 | 88.00 | 88.40 | 87.25 | 88.00 | 88.00 | 754,166 |
| Feb 24, 2025 | 88.40 | 88.40 | 87.00 | 88.20 | 88.20 | 383,645 |
| Feb 21, 2025 | 88.00 | 88.40 | 87.40 | 88.00 | 88.00 | 1,067,605 |
| Feb 20, 2025 | 87.60 | 88.20 | 87.00 | 87.60 | 87.60 | 687,100 |
| Feb 19, 2025 | 87.80 | 88.20 | 87.24 | 88.20 | 88.20 | 622,644 |
| Feb 18, 2025 | 87.80 | 88.00 | 87.16 | 87.40 | 87.40 | 951,963 |
| Feb 17, 2025 | 87.40 | 87.60 | 86.12 | 87.60 | 87.60 | 831,130 |
| Feb 14, 2025 | 85.80 | 87.00 | 85.80 | 87.00 | 87.00 | 567,509 |
| Feb 13, 2025 | 85.40 | 86.60 | 84.95 | 86.00 | 86.00 | 958,128 |
| Feb 12, 2025 | 83.40 | 85.25 | 83.40 | 85.20 | 85.20 | 1,152,990 |
| Feb 11, 2025 | 84.00 | 84.00 | 83.17 | 83.20 | 83.20 | 469,535 |
| Feb 10, 2025 | 83.37 | 84.00 | 83.00 | 83.00 | 83.00 | 410,294 |
| Feb 7, 2025 | 84.00 | 84.00 | 83.00 | 83.20 | 83.20 | 1,333,525 |
| Feb 6, 2025 | 83.40 | 84.00 | 83.12 | 83.40 | 83.40 | 317,787 |
| Feb 5, 2025 | 83.20 | 84.00 | 82.80 | 83.40 | 83.40 | 569,786 |
| Feb 4, 2025 | 84.00 | 84.00 | 82.00 | 83.00 | 83.00 | 1,641,672 |
| Feb 3, 2025 | 83.60 | 85.00 | 82.20 | 82.20 | 82.20 | 1,976,512 |
| Jan 31, 2025 | 84.00 | 84.80 | 83.07 | 84.00 | 84.00 | 803,042 |
| Jan 30, 2025 | 82.80 | 84.20 | 82.40 | 84.00 | 84.00 | 867,775 |
| Jan 29, 2025 | 84.20 | 84.20 | 81.60 | 84.00 | 84.00 | 2,536,271 |
| Jan 28, 2025 | 85.20 | 87.00 | 84.20 | 84.60 | 84.60 | 1,454,745 |
| Jan 27, 2025 | 87.00 | 88.20 | 85.30 | 86.00 | 86.00 | 970,483 |
| Jan 24, 2025 | 87.60 | 88.60 | 87.00 | 87.20 | 87.20 | 528,580 |
| Jan 23, 2025 | 89.20 | 89.60 | 87.40 | 87.60 | 87.60 | 978,107 |
| Jan 22, 2025 | 89.60 | 89.99 | 89.20 | 89.20 | 89.20 | 674,081 |
| Jan 21, 2025 | 89.80 | 90.80 | 89.20 | 89.80 | 89.80 | 552,151 |
| Jan 20, 2025 | 90.60 | 90.80 | 89.80 | 90.40 | 90.40 | 2,889,686 |
| Jan 17, 2025 | 91.20 | 91.20 | 89.76 | 90.20 | 90.20 | 1,289,101 |
| Jan 16, 2025 | 91.00 | 91.00 | 89.40 | 90.40 | 90.40 | 920,533 |
| Jan 15, 2025 | 90.20 | 91.20 | 89.27 | 91.20 | 91.20 | 780,220 |
| Jan 14, 2025 | 89.40 | 90.80 | 89.20 | 90.00 | 90.00 | 601,829 |
| Jan 13, 2025 | 89.60 | 91.20 | 89.40 | 90.20 | 90.20 | 217,591 |
| Jan 10, 2025 | 89.40 | 90.98 | 89.40 | 89.40 | 89.40 | 572,945 |
| Jan 9, 2025 | 90.60 | 91.20 | 89.40 | 91.20 | 91.20 | 525,414 |
| Jan 8, 2025 | 91.20 | 91.60 | 89.40 | 89.40 | 89.40 | 385,515 |
| Jan 7, 2025 | 89.80 | 91.20 | 89.60 | 89.60 | 89.60 | 1,033,998 |
| Jan 6, 2025 | 90.40 | 91.40 | 89.80 | 89.80 | 89.80 | 342,463 |
| Jan 3, 2025 | 90.40 | 91.84 | 90.40 | 91.00 | 91.00 | 259,534 |
| Jan 2, 2025 | 91.60 | 91.65 | 90.60 | 90.60 | 90.60 | 173,761 |
| Dec 31, 2024 | 90.60 | 91.65 | 90.00 | 90.00 | 90.00 | 195,427 |
| Dec 30, 2024 | 90.40 | 91.66 | 90.40 | 90.40 | 90.40 | 147,280 |
| Dec 27, 2024 | 90.60 | 91.80 | 90.60 | 90.60 | 90.60 | 110,085 |
| Dec 24, 2024 | 90.60 | 92.80 | 90.40 | 91.40 | 91.40 | 604,286 |
| Dec 23, 2024 | 93.20 | 93.20 | 90.60 | 92.40 | 92.40 | 491,971 |
| Dec 20, 2024 | 92.20 | 93.10 | 91.56 | 92.40 | 92.40 | 463,011 |
| Dec 19, 2024 | 92.00 | 92.73 | 91.00 | 91.00 | 91.00 | 794,300 |
| Dec 18, 2024 | 94.00 | 94.40 | 92.40 | 92.40 | 92.40 | 199,963 |
| Dec 17, 2024 | 92.60 | 94.00 | 90.40 | 93.00 | 93.00 | 3,285,972 |
| Dec 16, 2024 | 91.60 | 92.60 | 90.07 | 92.40 | 92.40 | 3,941,491 |
| Dec 13, 2024 | 90.20 | 91.60 | 90.00 | 91.40 | 91.40 | 4,507,647 |
| Dec 12, 2024 | 89.40 | 90.68 | 87.48 | 89.80 | 89.80 | 4,338,020 |
| Dec 11, 2024 | 90.20 | 91.10 | 89.40 | 89.40 | 89.40 | 1,429,450 |
| Dec 10, 2024 | 92.00 | 92.80 | 90.20 | 91.00 | 91.00 | 591,562 |
| Dec 9, 2024 | 92.20 | 93.00 | 91.80 | 92.20 | 92.20 | 18,931,289 |
| Dec 6, 2024 | 91.60 | 93.80 | 90.97 | 92.40 | 92.40 | 1,501,658 |
| Dec 5, 2024 | 2.10 Dividend | |||||
| Dec 5, 2024 | 90.00 | 91.60 | 89.20 | 91.60 | 91.60 | 2,138,138 |
| Dec 4, 2024 | 92.00 | 92.20 | 90.00 | 90.80 | 90.78 | 381,696 |
| Dec 3, 2024 | 91.40 | 92.20 | 90.00 | 91.20 | 91.18 | 484,056 |
| Dec 2, 2024 | 89.80 | 92.00 | 89.80 | 91.00 | 90.98 | 646,566 |
| Nov 29, 2024 | 89.60 | 91.80 | 89.60 | 89.60 | 89.58 | 482,800 |
| Nov 28, 2024 | 90.40 | 92.20 | 88.84 | 90.00 | 89.98 | 3,897,775 |
| Nov 27, 2024 | 85.60 | 90.40 | 84.76 | 90.20 | 90.18 | 1,762,302 |
| Nov 26, 2024 | 85.00 | 85.20 | 84.36 | 85.00 | 84.98 | 329,613 |
| Nov 25, 2024 | 84.40 | 85.20 | 82.98 | 84.00 | 83.98 | 766,648 |
| Nov 22, 2024 | 83.80 | 85.70 | 82.80 | 84.00 | 83.98 | 839,982 |
| Nov 21, 2024 | 83.60 | 85.00 | 83.60 | 83.60 | 83.58 | 809,412 |
| Nov 20, 2024 | 83.60 | 85.60 | 83.60 | 83.60 | 83.58 | 296,085 |
| Nov 19, 2024 | 85.40 | 85.40 | 83.60 | 83.60 | 83.58 | 774,028 |
| Nov 18, 2024 | 85.40 | 85.60 | 83.00 | 85.40 | 85.38 | 467,819 |
| Nov 15, 2024 | 83.00 | 85.60 | 83.00 | 83.20 | 83.18 | 618,832 |
| Nov 14, 2024 | 84.80 | 85.40 | 83.20 | 83.20 | 83.18 | 159,957 |
| Nov 13, 2024 | 86.40 | 86.40 | 83.00 | 83.00 | 82.98 | 653,388 |
| Nov 12, 2024 | 85.40 | 87.80 | 85.40 | 85.40 | 85.38 | 419,109 |
| Nov 11, 2024 | 85.80 | 87.60 | 85.40 | 85.40 | 85.38 | 451,541 |
| Nov 8, 2024 | 88.20 | 88.20 | 85.80 | 85.80 | 85.78 | 231,926 |
| Nov 7, 2024 | 88.40 | 88.40 | 86.20 | 86.40 | 86.38 | 499,032 |
| Nov 6, 2024 | 87.00 | 88.40 | 86.60 | 87.00 | 86.98 | 560,928 |
| Nov 5, 2024 | 87.00 | 89.60 | 87.00 | 88.40 | 88.38 | 409,753 |
| Nov 4, 2024 | 89.00 | 89.00 | 87.50 | 88.00 | 87.98 | 596,833 |
| Nov 1, 2024 | 88.00 | 89.40 | 87.56 | 88.20 | 88.18 | 627,513 |
| Oct 31, 2024 | 88.00 | 89.20 | 87.20 | 88.00 | 87.98 | 419,014 |
| Oct 30, 2024 | 88.00 | 89.20 | 87.20 | 88.00 | 87.98 | 1,819,216 |
| Oct 29, 2024 | 88.00 | 89.40 | 87.20 | 89.40 | 89.38 | 873,472 |
| Oct 28, 2024 | 89.20 | 90.00 | 88.00 | 89.40 | 89.38 | 794,790 |
| Oct 25, 2024 | 88.00 | 89.40 | 88.00 | 89.40 | 89.38 | 949,884 |
| Oct 24, 2024 | 88.00 | 89.40 | 88.00 | 89.20 | 89.18 | 865,645 |
| Oct 23, 2024 | 88.00 | 89.40 | 88.00 | 89.00 | 88.98 | 2,788,603 |
| Oct 22, 2024 | 88.00 | 89.20 | 88.00 | 88.40 | 88.38 | 1,609,970 |
| Oct 21, 2024 | 88.00 | 89.20 | 88.00 | 89.00 | 88.98 | 1,657,626 |
| Oct 18, 2024 | 88.80 | 88.80 | 88.00 | 88.40 | 88.38 | 441,902 |
| Oct 17, 2024 | 88.00 | 89.20 | 88.00 | 88.00 | 87.98 | 856,351 |
| Oct 16, 2024 | 89.00 | 88.80 | 88.00 | 88.00 | 87.98 | 520,540 |
| Oct 15, 2024 | 88.00 | 89.00 | 88.00 | 88.00 | 87.98 | 1,717,504 |
| Oct 14, 2024 | 89.00 | 89.20 | 88.00 | 89.00 | 88.98 | 718,131 |
| Oct 11, 2024 | 89.20 | 89.20 | 88.00 | 88.00 | 87.98 | 750,412 |
| Oct 10, 2024 | 88.00 | 89.20 | 88.00 | 88.20 | 88.18 | 1,614,086 |
| Oct 9, 2024 | 88.00 | 89.09 | 87.40 | 88.60 | 88.58 | 1,145,772 |
| Oct 8, 2024 | 87.20 | 89.20 | 87.20 | 88.40 | 88.38 | 885,397 |
| Oct 7, 2024 | 88.00 | 89.20 | 87.42 | 89.20 | 89.18 | 605,432 |
| Oct 4, 2024 | 87.20 | 88.60 | 87.00 | 88.60 | 88.58 | 795,835 |
| Oct 3, 2024 | 88.14 | 88.60 | 87.00 | 88.30 | 88.28 | 717,754 |
| Oct 2, 2024 | 88.20 | 88.20 | 86.80 | 88.00 | 87.98 | 4,447,652 |
| Oct 1, 2024 | 86.80 | 88.20 | 85.20 | 87.20 | 87.18 | 1,212,757 |
| Sep 30, 2024 | 84.00 | 86.40 | 84.00 | 86.40 | 86.38 | 1,944,908 |
| Sep 27, 2024 | 86.00 | 86.00 | 84.50 | 85.40 | 85.38 | 1,693,801 |
| Sep 26, 2024 | 84.00 | 86.00 | 84.00 | 84.80 | 84.78 | 2,425,586 |
| Sep 25, 2024 | 83.60 | 85.60 | 83.60 | 84.00 | 83.98 | 425,488 |
| Sep 24, 2024 | 83.60 | 85.60 | 83.60 | 84.00 | 83.98 | 809,975 |
| Sep 23, 2024 | 85.00 | 85.40 | 83.10 | 83.80 | 83.78 | 2,136,431 |
| Sep 20, 2024 | 82.40 | 86.20 | 82.40 | 86.20 | 86.18 | 1,241,078 |
| Sep 19, 2024 | 81.40 | 85.00 | 80.56 | 84.00 | 83.98 | 3,450,331 |
| Sep 18, 2024 | 81.40 | 81.40 | 79.85 | 81.40 | 81.38 | 401,954 |
| Sep 17, 2024 | 80.00 | 81.40 | 79.00 | 81.40 | 81.38 | 462,370 |
| Sep 16, 2024 | 80.60 | 80.60 | 79.40 | 80.00 | 79.98 | 888,657 |
| Sep 13, 2024 | 80.00 | 80.60 | 79.00 | 80.20 | 80.18 | 1,535,352 |
| Sep 12, 2024 | 79.00 | 80.60 | 79.00 | 79.60 | 79.58 | 552,828 |
| Sep 11, 2024 | 81.00 | 81.00 | 79.00 | 79.00 | 78.98 | 965,596 |
| Sep 10, 2024 | 79.80 | 81.20 | 79.80 | 79.80 | 79.78 | 519,112 |
| Sep 9, 2024 | 80.20 | 81.20 | 79.80 | 79.80 | 79.78 | 956,529 |
| Sep 6, 2024 | 79.00 | 80.20 | 79.00 | 80.00 | 79.98 | 919,896 |
| Sep 5, 2024 | 78.00 | 79.80 | 77.40 | 78.80 | 78.78 | 3,164,399 |
| Sep 4, 2024 | 78.00 | 78.59 | 77.81 | 78.00 | 77.98 | 206,446 |
| Sep 3, 2024 | 79.80 | 79.80 | 77.60 | 78.60 | 78.58 | 326,666 |
| Sep 2, 2024 | 79.20 | 79.60 | 78.00 | 78.20 | 78.18 | 911,591 |
| Aug 30, 2024 | 79.80 | 79.80 | 78.80 | 79.60 | 79.58 | 3,469,737 |
| Aug 29, 2024 | 79.00 | 79.80 | 77.50 | 78.60 | 78.58 | 8,022,570 |
| Aug 28, 2024 | 79.00 | 79.00 | 77.80 | 79.00 | 78.98 | 1,109,060 |
| Aug 27, 2024 | 79.20 | 79.51 | 78.00 | 78.00 | 77.98 | 1,246,907 |
| Aug 23, 2024 | 78.00 | 79.60 | 76.25 | 78.60 | 78.58 | 591,855 |
| Aug 22, 2024 | 76.60 | 78.00 | 76.00 | 76.60 | 76.58 | 11,039,967 |
| Aug 21, 2024 | 77.40 | 78.00 | 76.40 | 78.00 | 77.98 | 10,453,674 |
| Aug 20, 2024 | 77.00 | 77.42 | 76.00 | 77.00 | 76.98 | 449,276 |
| Aug 19, 2024 | 77.00 | 77.80 | 75.40 | 76.00 | 75.98 | 623,835 |
| Aug 16, 2024 | 77.60 | 77.60 | 75.60 | 75.60 | 75.58 | 382,271 |
| Aug 15, 2024 | 77.00 | 77.00 | 75.40 | 75.40 | 75.38 | 829,610 |
| Aug 14, 2024 | 76.80 | 77.00 | 75.66 | 77.00 | 76.98 | 702,507 |
| Aug 13, 2024 | 77.00 | 77.00 | 75.40 | 75.40 | 75.38 | 420,031 |
| Aug 12, 2024 | 76.00 | 77.00 | 75.18 | 75.20 | 75.18 | 670,096 |
| Aug 9, 2024 | 75.60 | 75.63 | 75.00 | 75.00 | 74.98 | 262,737 |
| Aug 8, 2024 | 74.60 | 75.60 | 73.80 | 74.60 | 74.58 | 229,628 |
| Aug 7, 2024 | 73.80 | 75.66 | 73.20 | 74.60 | 74.58 | 3,329,085 |
| Aug 6, 2024 | 74.40 | 75.80 | 73.80 | 73.80 | 73.78 | 418,491 |
| Aug 5, 2024 | 76.80 | 78.00 | 73.80 | 73.80 | 73.78 | 622,592 |
| Aug 2, 2024 | 76.60 | 78.00 | 76.20 | 76.20 | 76.18 | 1,322,275 |
| Aug 1, 2024 | 77.40 | 78.00 | 76.00 | 78.00 | 77.98 | 572,640 |
| Jul 31, 2024 | 77.00 | 78.00 | 76.25 | 77.80 | 77.78 | 5,998,000 |
| Jul 30, 2024 | 77.60 | 77.60 | 76.40 | 77.60 | 77.58 | 2,562,303 |
| Jul 29, 2024 | 78.00 | 78.00 | 76.60 | 76.60 | 76.58 | 4,169,992 |
| Jul 26, 2024 | 77.00 | 78.00 | 76.60 | 77.40 | 77.38 | 463,857 |
| Jul 25, 2024 | 76.20 | 77.76 | 76.00 | 77.00 | 76.98 | 7,335,964 |
| Jul 24, 2024 | 78.00 | 78.40 | 76.00 | 77.00 | 76.98 | 3,773,441 |
| Jul 23, 2024 | 78.00 | 78.40 | 76.90 | 78.40 | 78.38 | 1,430,525 |
| Jul 22, 2024 | 77.40 | 78.40 | 77.00 | 77.40 | 77.38 | 405,349 |
| Jul 19, 2024 | 77.20 | 78.40 | 76.60 | 77.20 | 77.18 | 305,501 |
| Jul 18, 2024 | 78.20 | 78.20 | 77.00 | 77.00 | 76.98 | 635,998 |
| Jul 17, 2024 | 77.80 | 78.00 | 77.00 | 77.80 | 77.78 | 716,358 |
| Jul 16, 2024 | 76.00 | 78.00 | 76.00 | 77.80 | 77.78 | 488,524 |
| Jul 15, 2024 | 77.00 | 78.00 | 76.00 | 78.00 | 77.98 | 749,577 |
| Jul 12, 2024 | 76.80 | 76.80 | 75.00 | 76.60 | 76.58 | 1,014,600 |
| Jul 11, 2024 | 76.00 | 76.80 | 74.46 | 76.80 | 76.78 | 503,228 |
| Jul 10, 2024 | 75.00 | 76.04 | 74.34 | 75.00 | 74.98 | 448,776 |
| Jul 9, 2024 | 74.80 | 76.60 | 74.00 | 74.00 | 73.98 | 915,594 |
| Jul 8, 2024 | 76.00 | 77.60 | 74.80 | 74.80 | 74.78 | 568,843 |
| Jul 5, 2024 | 76.80 | 77.60 | 76.00 | 76.00 | 75.98 | 609,775 |
| Jul 4, 2024 | 77.60 | 77.60 | 77.00 | 77.00 | 76.98 | 994,722 |
| Jul 3, 2024 | 77.40 | 77.44 | 76.56 | 77.00 | 76.98 | 264,541 |
| Jul 2, 2024 | 76.20 | 77.60 | 75.70 | 76.40 | 76.38 | 917,327 |
| Jul 1, 2024 | 75.80 | 78.00 | 75.60 | 75.60 | 75.58 | 1,283,493 |
| Jun 28, 2024 | 76.00 | 78.00 | 76.00 | 76.00 | 75.98 | 1,025,132 |
| Jun 27, 2024 | 2.20 Dividend | |||||
| Jun 27, 2024 | 77.00 | 78.00 | 76.00 | 76.00 | 75.98 | 437,074 |
| Jun 26, 2024 | 78.40 | 79.88 | 75.98 | 77.40 | 77.36 | 2,205,628 |
| Jun 25, 2024 | 77.60 | 78.80 | 77.60 | 77.60 | 77.56 | 2,727,352 |
| Jun 24, 2024 | 79.40 | 79.40 | 78.00 | 78.20 | 78.16 | 1,035,968 |
| Jun 21, 2024 | 79.00 | 79.40 | 77.60 | 79.40 | 79.36 | 1,177,337 |
| Jun 20, 2024 | 74.80 | 80.00 | 73.74 | 77.60 | 77.56 | 2,617,607 |
| Jun 19, 2024 | 74.80 | 74.80 | 72.60 | 72.60 | 72.56 | 1,019,269 |
| Jun 18, 2024 | 73.00 | 75.00 | 72.80 | 72.80 | 72.76 | 315,195 |
| Jun 17, 2024 | 73.40 | 75.00 | 73.00 | 73.00 | 72.96 | 710,623 |
| Jun 14, 2024 | 73.60 | 75.00 | 73.60 | 74.00 | 73.96 | 620,107 |
| Jun 13, 2024 | 75.00 | 75.00 | 73.60 | 75.00 | 74.96 | 555,360 |
| Jun 12, 2024 | 74.60 | 75.00 | 73.25 | 74.80 | 74.76 | 755,965 |
| Jun 11, 2024 | 72.60 | 74.78 | 72.60 | 74.00 | 73.96 | 1,510,489 |
| Jun 10, 2024 | 74.00 | 74.80 | 73.00 | 74.80 | 74.76 | 420,420 |
| Jun 7, 2024 | 73.60 | 73.80 | 71.20 | 73.20 | 73.16 | 637,562 |
| Jun 6, 2024 | 73.20 | 73.20 | 72.10 | 72.40 | 72.36 | 1,994,168 |
| Jun 5, 2024 | 73.00 | 73.00 | 71.55 | 73.00 | 72.96 | 1,113,534 |
| Jun 4, 2024 | 73.00 | 73.00 | 71.00 | 73.00 | 72.96 | 554,004 |
| Jun 3, 2024 | 71.00 | 73.00 | 70.60 | 70.60 | 70.56 | 511,549 |
| May 31, 2024 | 71.00 | 72.70 | 71.00 | 71.00 | 70.96 | 241,751 |
| May 30, 2024 | 73.00 | 73.00 | 70.60 | 70.60 | 70.56 | 349,958 |
| May 29, 2024 | 72.00 | 73.00 | 70.65 | 73.00 | 72.96 | 355,017 |
| May 28, 2024 | 72.80 | 73.00 | 70.60 | 70.60 | 70.56 | 1,353,994 |
| May 24, 2024 | 70.60 | 72.77 | 70.60 | 72.00 | 71.96 | 867,971 |
| May 23, 2024 | 70.00 | 72.40 | 70.00 | 71.80 | 71.76 | 2,193,231 |
| May 22, 2024 | 71.80 | 72.20 | 70.41 | 72.00 | 71.96 | 14,663,329 |
| May 21, 2024 | 69.60 | 71.60 | 69.60 | 71.20 | 71.16 | 808,083 |
| May 20, 2024 | 72.00 | 72.00 | 69.60 | 71.00 | 70.96 | 2,652,912 |
| May 17, 2024 | 69.60 | 72.00 | 69.60 | 71.00 | 70.96 | 527,279 |
| May 16, 2024 | 70.00 | 72.00 | 69.80 | 70.80 | 70.76 | 557,339 |
| May 15, 2024 | 70.00 | 72.00 | 70.00 | 70.00 | 69.96 | 2,292,005 |
| May 14, 2024 | 67.60 | 71.20 | 67.60 | 71.20 | 71.16 | 1,040,414 |
| May 13, 2024 | 64.20 | 69.00 | 64.20 | 69.00 | 68.96 | 650,893 |
| May 10, 2024 | 64.20 | 65.80 | 64.20 | 65.00 | 64.97 | 325,953 |
| May 9, 2024 | 64.00 | 65.60 | 64.00 | 65.60 | 65.57 | 30,869,421 |
| May 8, 2024 | 65.00 | 65.00 | 64.29 | 65.00 | 64.97 | 684,333 |
| May 7, 2024 | 63.40 | 65.60 | 63.40 | 65.40 | 65.37 | 717,821 |
| May 3, 2024 | 65.20 | 65.20 | 63.40 | 64.00 | 63.97 | 226,200 |
| May 2, 2024 | 63.80 | 65.40 | 63.80 | 64.80 | 64.77 | 610,835 |
| May 1, 2024 | 64.20 | 65.40 | 64.00 | 64.40 | 64.37 | 15,867,359 |
| Apr 30, 2024 | 65.20 | 65.40 | 64.00 | 65.00 | 64.97 | 656,832 |
| Apr 29, 2024 | 64.00 | 65.00 | 63.40 | 64.00 | 63.97 | 290,242 |
| Apr 26, 2024 | 64.80 | 65.20 | 63.40 | 64.40 | 64.37 | 997,374 |
| Apr 25, 2024 | 65.00 | 65.00 | 63.40 | 64.00 | 63.97 | 858,798 |
| Apr 24, 2024 | 63.80 | 65.40 | 63.00 | 64.00 | 63.97 | 540,742 |
| Apr 23, 2024 | 63.20 | 65.40 | 63.00 | 65.00 | 64.97 | 609,594 |
| Apr 22, 2024 | 64.80 | 64.80 | 63.52 | 64.80 | 64.77 | 942,878 |
| Apr 19, 2024 | 64.80 | 64.80 | 64.00 | 64.00 | 63.97 | 872,580 |
| Apr 18, 2024 | 64.00 | 64.80 | 63.38 | 64.00 | 63.97 | 849,959 |
| Apr 17, 2024 | 63.00 | 65.00 | 63.00 | 64.40 | 64.37 | 873,442 |
| Apr 16, 2024 | 66.40 | 66.40 | 63.65 | 64.00 | 63.97 | 2,033,933 |
| Apr 15, 2024 | 66.20 | 66.40 | 65.44 | 65.60 | 65.57 | 417,479 |
| Apr 12, 2024 | 63.00 | 66.00 | 62.66 | 66.00 | 65.97 | 693,011 |
| Apr 11, 2024 | 62.60 | 64.00 | 62.60 | 63.00 | 62.97 | 2,437,036 |
| Apr 10, 2024 | 63.40 | 64.00 | 62.88 | 63.00 | 62.97 | 820,222 |
| Apr 9, 2024 | 64.20 | 65.20 | 62.80 | 63.80 | 63.77 | 606,134 |
| Apr 8, 2024 | 63.60 | 64.80 | 63.00 | 63.80 | 63.77 | 1,600,308 |
Related Tickers
HVPEl.XC
DGI9.L Digital 9 Infrastructure PLC
8.20
-8.89%
AWEM.L Ashoka Whiteoak Emerging Markets Trust Plc
104.04
-10.70%
CVCG.L CVC Income & Growth Limited
110.00
-5.17%
MINI.L Miton UK MicroCap Trust plc
42.00
-5.62%
PEY.L Partners Group Private Equity Limited
9.24
-8.06%
MIGO.L MIGO Opportunities Trust plc
326.01
-2.10%
OIG.L Oryx International Growth Fund Limited
1,039.50
-1.24%
JARA.L JPMorgan Global Core Real Assets Limited
77.62
-3.69%
CGI.L Canadian General Investments, Limited
1,860.00
+1.64%