157.80
+3.80
+(2.47%)
At close: 5:20:11 PM GMT+1
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 11, 2025 | 155.00 | 157.80 | 151.40 | 157.80 | 157.80 | 727,725 |
| Apr 10, 2025 | 157.60 | 159.80 | 153.20 | 154.00 | 154.00 | 1,101,910 |
| Apr 9, 2025 | 155.60 | 159.00 | 149.20 | 149.40 | 149.40 | 443,263 |
| Apr 8, 2025 | 156.80 | 160.40 | 155.20 | 160.40 | 160.40 | 3,420,377 |
| Apr 7, 2025 | 152.00 | 161.40 | 151.40 | 154.20 | 154.20 | 646,563 |
| Apr 4, 2025 | 158.40 | 163.40 | 154.40 | 159.00 | 159.00 | 761,564 |
| Apr 3, 2025 | 164.80 | 164.80 | 156.80 | 162.40 | 162.40 | 576,183 |
| Apr 2, 2025 | 158.80 | 162.60 | 156.40 | 161.20 | 161.20 | 572,722 |
| Apr 1, 2025 | 163.00 | 163.40 | 159.17 | 162.80 | 162.80 | 289,335 |
| Mar 31, 2025 | 165.60 | 165.60 | 157.80 | 159.40 | 159.40 | 537,044 |
| Mar 28, 2025 | 169.40 | 169.40 | 162.00 | 163.20 | 163.20 | 453,783 |
| Mar 27, 2025 | 165.80 | 168.60 | 164.60 | 166.20 | 166.20 | 3,437,456 |
| Mar 26, 2025 | 175.60 | 175.60 | 168.40 | 169.40 | 169.40 | 3,068,197 |
| Mar 25, 2025 | 170.80 | 177.00 | 170.80 | 173.40 | 173.40 | 5,574,256 |
| Mar 24, 2025 | 173.00 | 176.40 | 172.60 | 175.00 | 175.00 | 4,798,697 |
| Mar 21, 2025 | 176.00 | 177.20 | 171.40 | 174.40 | 174.40 | 2,131,160 |
| Mar 20, 2025 | 176.00 | 178.00 | 174.20 | 176.20 | 176.20 | 374,005 |
| Mar 19, 2025 | 171.60 | 177.80 | 170.60 | 177.00 | 177.00 | 597,178 |
| Mar 18, 2025 | 172.60 | 174.00 | 170.80 | 171.60 | 171.60 | 600,597 |
| Mar 17, 2025 | 165.20 | 172.00 | 165.20 | 171.60 | 171.60 | 270,411 |
| Mar 14, 2025 | 161.80 | 171.00 | 161.80 | 169.60 | 169.60 | 7,715,467 |
| Mar 13, 2025 | 173.00 | 173.00 | 164.40 | 164.80 | 164.80 | 752,572 |
| Mar 12, 2025 | 163.40 | 170.20 | 163.40 | 168.60 | 168.60 | 320,955 |
| Mar 11, 2025 | 168.60 | 170.20 | 165.60 | 167.20 | 167.20 | 787,064 |
| Mar 10, 2025 | 175.60 | 176.00 | 167.20 | 167.20 | 167.20 | 433,806 |
| Mar 7, 2025 | 175.00 | 175.42 | 169.80 | 173.60 | 173.60 | 924,045 |
| Mar 6, 2025 | 171.80 | 176.60 | 171.80 | 172.60 | 172.60 | 2,337,580 |
| Mar 5, 2025 | 175.80 | 176.20 | 172.54 | 174.60 | 174.60 | 728,369 |
| Mar 4, 2025 | 173.60 | 177.80 | 169.80 | 171.60 | 171.60 | 1,378,333 |
| Mar 3, 2025 | 175.00 | 179.00 | 175.00 | 178.00 | 178.00 | 733,239 |
| Feb 28, 2025 | 176.00 | 178.40 | 172.80 | 177.60 | 177.60 | 1,762,224 |
| Feb 27, 2025 | 180.00 | 180.00 | 171.60 | 174.80 | 174.80 | 1,720,881 |
| Feb 26, 2025 | 182.20 | 182.20 | 177.40 | 177.60 | 177.60 | 1,976,496 |
| Feb 25, 2025 | 176.80 | 179.40 | 176.80 | 178.60 | 178.60 | 1,589,549 |
| Feb 24, 2025 | 180.40 | 180.80 | 177.60 | 178.80 | 178.80 | 1,894,405 |
| Feb 21, 2025 | 180.80 | 182.40 | 179.40 | 180.20 | 180.20 | 4,320,469 |
| Feb 20, 2025 | 185.80 | 185.80 | 177.37 | 179.60 | 179.60 | 440,301 |
| Feb 19, 2025 | 187.60 | 189.20 | 184.00 | 184.00 | 184.00 | 4,668,553 |
| Feb 18, 2025 | 187.20 | 190.80 | 186.20 | 188.20 | 188.20 | 1,217,085 |
| Feb 17, 2025 | 189.40 | 191.60 | 187.20 | 188.00 | 188.00 | 1,583,988 |
| Feb 14, 2025 | 187.40 | 192.00 | 187.40 | 188.80 | 188.80 | 689,813 |
| Feb 13, 2025 | 188.80 | 190.60 | 186.80 | 190.40 | 190.40 | 1,742,516 |
| Feb 12, 2025 | 184.40 | 189.60 | 184.40 | 188.80 | 188.80 | 1,031,001 |
| Feb 11, 2025 | 188.00 | 189.60 | 184.60 | 185.80 | 185.80 | 1,874,900 |
| Feb 10, 2025 | 186.80 | 188.60 | 183.00 | 188.00 | 188.00 | 1,407,334 |
| Feb 7, 2025 | 192.00 | 192.60 | 187.00 | 187.20 | 187.20 | 1,796,997 |
| Feb 6, 2025 | 193.00 | 194.80 | 190.20 | 191.40 | 191.40 | 982,700 |
| Feb 5, 2025 | 193.00 | 193.00 | 188.60 | 192.20 | 192.20 | 1,666,140 |
| Feb 4, 2025 | 188.60 | 190.80 | 188.00 | 188.80 | 188.80 | 2,606,109 |
| Feb 3, 2025 | 189.20 | 193.20 | 187.60 | 188.40 | 188.40 | 1,662,106 |
| Jan 31, 2025 | 183.60 | 191.20 | 183.20 | 190.00 | 190.00 | 3,327,573 |
| Jan 30, 2025 | 181.00 | 183.60 | 178.60 | 183.20 | 183.20 | 887,594 |
| Jan 29, 2025 | 178.00 | 180.40 | 178.00 | 178.60 | 178.60 | 1,216,820 |
| Jan 28, 2025 | 180.20 | 181.80 | 179.20 | 180.20 | 180.20 | 2,617,539 |
| Jan 27, 2025 | 182.60 | 182.60 | 177.17 | 179.60 | 179.60 | 698,130 |
| Jan 24, 2025 | 177.00 | 181.80 | 177.00 | 178.80 | 178.80 | 1,930,295 |
| Jan 23, 2025 | 180.20 | 181.00 | 179.00 | 180.00 | 180.00 | 770,330 |
| Jan 22, 2025 | 183.00 | 183.40 | 180.20 | 180.80 | 180.80 | 1,002,277 |
| Jan 21, 2025 | 177.40 | 181.80 | 177.40 | 180.60 | 180.60 | 4,166,843 |
| Jan 20, 2025 | 176.40 | 179.60 | 171.62 | 177.40 | 177.40 | 2,532,213 |
| Jan 17, 2025 | 177.00 | 177.60 | 174.80 | 175.00 | 175.00 | 1,122,926 |
| Jan 16, 2025 | 177.60 | 177.60 | 172.80 | 175.40 | 175.40 | 2,980,334 |
| Jan 15, 2025 | 173.00 | 175.00 | 171.00 | 173.80 | 173.80 | 4,053,024 |
| Jan 14, 2025 | 180.60 | 180.60 | 172.20 | 173.60 | 173.60 | 1,326,237 |
| Jan 13, 2025 | 188.80 | 188.80 | 174.60 | 175.00 | 175.00 | 579,554 |
| Jan 10, 2025 | 186.00 | 190.80 | 183.86 | 184.60 | 184.60 | 1,212,976 |
| Jan 9, 2025 | 191.00 | 192.00 | 186.00 | 188.40 | 188.40 | 2,787,845 |
| Jan 8, 2025 | 184.80 | 192.60 | 184.20 | 190.00 | 190.00 | 3,318,770 |
| Jan 7, 2025 | 190.00 | 194.40 | 187.40 | 189.00 | 189.00 | 752,576 |
| Jan 6, 2025 | 194.20 | 194.60 | 189.60 | 194.40 | 194.40 | 179,397 |
| Jan 3, 2025 | 189.80 | 194.60 | 189.80 | 191.60 | 191.60 | 1,348,358 |
| Jan 2, 2025 | 194.80 | 195.40 | 193.20 | 193.80 | 193.80 | 423,615 |
| Dec 31, 2024 | 188.60 | 194.00 | 188.60 | 193.60 | 193.60 | 127,539 |
| Dec 30, 2024 | 192.00 | 194.40 | 191.40 | 191.60 | 191.60 | 299,520 |
| Dec 27, 2024 | 188.80 | 194.20 | 188.20 | 192.80 | 192.80 | 508,379 |
| Dec 24, 2024 | 191.40 | 195.20 | 189.20 | 189.20 | 189.20 | 55,079 |
| Dec 23, 2024 | 193.00 | 195.00 | 192.80 | 192.80 | 192.80 | 247,723 |
| Dec 20, 2024 | 190.20 | 194.40 | 189.60 | 193.60 | 193.60 | 1,159,216 |
| Dec 19, 2024 | 191.00 | 191.00 | 187.80 | 190.20 | 190.20 | 251,152 |
| Dec 18, 2024 | 191.20 | 193.00 | 188.20 | 190.40 | 190.40 | 394,013 |
| Dec 17, 2024 | 194.00 | 194.00 | 190.60 | 190.60 | 190.60 | 181,495 |
| Dec 16, 2024 | 193.60 | 195.80 | 190.00 | 192.40 | 192.40 | 292,111 |
| Dec 13, 2024 | 193.40 | 197.34 | 193.40 | 194.80 | 194.80 | 800,763 |
| Dec 12, 2024 | 189.40 | 197.80 | 188.40 | 194.40 | 194.40 | 1,314,799 |
| Dec 11, 2024 | 181.00 | 189.20 | 181.00 | 189.20 | 189.20 | 1,715,458 |
| Dec 10, 2024 | 185.40 | 185.40 | 180.40 | 182.40 | 182.40 | 879,570 |
| Dec 9, 2024 | 180.20 | 182.80 | 179.29 | 181.60 | 181.60 | 1,390,938 |
| Dec 6, 2024 | 179.80 | 180.40 | 176.20 | 179.20 | 179.20 | 9,098,359 |
| Dec 5, 2024 | 181.40 | 183.20 | 179.80 | 179.80 | 179.80 | 2,210,842 |
| Dec 4, 2024 | 174.00 | 183.20 | 174.00 | 182.00 | 182.00 | 931,860 |
| Dec 3, 2024 | 171.20 | 179.20 | 171.20 | 178.40 | 178.40 | 835,438 |
| Dec 2, 2024 | 171.00 | 175.80 | 169.82 | 175.40 | 175.40 | 2,317,835 |
| Nov 29, 2024 | 168.40 | 171.80 | 168.40 | 171.00 | 171.00 | 1,308,241 |
| Nov 28, 2024 | 175.40 | 175.40 | 170.60 | 170.80 | 170.80 | 298,341 |
| Nov 27, 2024 | 170.00 | 172.00 | 168.80 | 171.60 | 171.60 | 498,744 |
| Nov 26, 2024 | 171.80 | 173.80 | 170.40 | 170.80 | 170.80 | 456,078 |
| Nov 25, 2024 | 173.20 | 175.20 | 173.20 | 173.80 | 173.80 | 891,824 |
| Nov 22, 2024 | 171.40 | 176.00 | 171.40 | 175.00 | 175.00 | 1,511,741 |
| Nov 21, 2024 | 176.20 | 178.03 | 172.60 | 174.00 | 174.00 | 868,770 |
| Nov 20, 2024 | 175.40 | 177.60 | 173.40 | 175.40 | 175.40 | 478,983 |
| Nov 19, 2024 | 175.80 | 177.60 | 171.60 | 175.40 | 175.40 | 632,906 |
| Nov 18, 2024 | 181.80 | 184.92 | 175.80 | 175.80 | 175.80 | 616,426 |
| Nov 15, 2024 | 182.80 | 183.40 | 180.80 | 182.20 | 182.20 | 786,639 |
| Nov 14, 2024 | 180.00 | 182.80 | 178.40 | 182.80 | 182.80 | 411,198 |
| Nov 13, 2024 | 178.20 | 179.60 | 176.20 | 179.20 | 179.20 | 557,317 |
| Nov 12, 2024 | 184.00 | 186.20 | 176.80 | 177.00 | 177.00 | 842,514 |
| Nov 11, 2024 | 182.00 | 189.00 | 182.00 | 186.20 | 186.20 | 5,326,310 |
| Nov 8, 2024 | 186.00 | 187.80 | 183.00 | 186.80 | 186.80 | 200,472 |
| Nov 7, 2024 | 185.40 | 187.20 | 182.60 | 184.00 | 184.00 | 1,368,059 |
| Nov 6, 2024 | 185.40 | 185.40 | 178.00 | 184.80 | 184.80 | 436,802 |
| Nov 5, 2024 | 178.60 | 183.40 | 178.40 | 181.40 | 181.40 | 384,228 |
| Nov 4, 2024 | 184.80 | 184.80 | 179.80 | 181.00 | 181.00 | 492,815 |
| Nov 1, 2024 | 180.60 | 182.60 | 179.20 | 182.40 | 182.40 | 137,682 |
| Oct 31, 2024 | 185.40 | 185.40 | 178.60 | 179.60 | 179.60 | 496,253 |
| Oct 30, 2024 | 185.20 | 185.20 | 180.20 | 183.80 | 183.80 | 248,633 |
| Oct 29, 2024 | 181.80 | 185.40 | 180.05 | 180.20 | 180.20 | 498,293 |
| Oct 28, 2024 | 176.00 | 183.20 | 176.00 | 183.00 | 183.00 | 147,015 |
| Oct 25, 2024 | 179.40 | 181.60 | 179.00 | 179.40 | 179.40 | 191,072 |
| Oct 24, 2024 | 173.40 | 180.13 | 173.40 | 179.60 | 179.60 | 461,689 |
| Oct 23, 2024 | 178.60 | 180.00 | 176.80 | 177.00 | 177.00 | 205,197 |
| Oct 22, 2024 | 178.80 | 179.34 | 176.00 | 179.20 | 179.20 | 291,095 |
| Oct 21, 2024 | 172.00 | 178.00 | 172.00 | 175.40 | 175.40 | 227,733 |
| Oct 18, 2024 | 175.80 | 178.20 | 175.20 | 175.60 | 175.60 | 250,712 |
| Oct 17, 2024 | 171.40 | 176.40 | 171.40 | 174.40 | 174.40 | 860,665 |
| Oct 16, 2024 | 177.60 | 176.80 | 174.40 | 174.40 | 174.40 | 521,948 |
| Oct 15, 2024 | 171.80 | 176.00 | 171.80 | 174.60 | 174.60 | 252,616 |
| Oct 14, 2024 | 172.00 | 173.00 | 169.80 | 171.20 | 171.20 | 203,253 |
| Oct 11, 2024 | 173.20 | 173.20 | 168.20 | 169.20 | 169.20 | 382,933 |
| Oct 10, 2024 | 170.60 | 173.80 | 169.00 | 169.40 | 169.40 | 1,484,993 |
| Oct 9, 2024 | 166.60 | 174.40 | 166.60 | 173.40 | 173.40 | 3,306,331 |
| Oct 8, 2024 | 171.80 | 172.30 | 168.00 | 169.20 | 169.20 | 2,140,510 |
| Oct 7, 2024 | 163.40 | 170.20 | 163.40 | 169.60 | 169.60 | 2,617,195 |
| Oct 4, 2024 | 166.20 | 168.80 | 166.20 | 167.80 | 167.80 | 230,999 |
| Oct 3, 2024 | 166.20 | 167.77 | 163.60 | 166.80 | 166.80 | 312,381 |
| Oct 2, 2024 | 163.20 | 163.60 | 161.80 | 163.40 | 163.40 | 129,499 |
| Oct 1, 2024 | 164.40 | 165.20 | 161.40 | 162.00 | 162.00 | 127,175 |
| Sep 30, 2024 | 166.40 | 166.40 | 161.40 | 161.40 | 161.40 | 2,266,606 |
| Sep 27, 2024 | 157.40 | 166.20 | 157.40 | 166.20 | 166.20 | 342,984 |
| Sep 26, 2024 | 159.80 | 162.40 | 159.60 | 161.40 | 161.40 | 251,721 |
| Sep 25, 2024 | 161.80 | 161.80 | 157.00 | 159.20 | 159.20 | 1,066,847 |
| Sep 24, 2024 | 158.40 | 160.68 | 157.20 | 157.20 | 157.20 | 245,319 |
| Sep 23, 2024 | 162.00 | 162.00 | 157.00 | 157.00 | 157.00 | 153,834 |
| Sep 20, 2024 | 159.40 | 160.80 | 159.00 | 159.60 | 159.60 | 922,115 |
| Sep 19, 2024 | 151.60 | 160.60 | 151.60 | 159.60 | 159.60 | 324,537 |
| Sep 18, 2024 | 156.20 | 156.80 | 154.60 | 154.60 | 154.60 | 325,277 |
| Sep 17, 2024 | 155.00 | 157.60 | 153.00 | 156.20 | 156.20 | 1,449,725 |
| Sep 16, 2024 | 153.40 | 156.60 | 153.40 | 154.40 | 154.40 | 432,125 |
| Sep 13, 2024 | 158.00 | 158.00 | 154.54 | 155.20 | 155.20 | 347,867 |
| Sep 12, 2024 | 155.40 | 156.20 | 153.39 | 153.60 | 153.60 | 384,135 |
| Sep 11, 2024 | 158.00 | 158.00 | 155.00 | 155.60 | 155.60 | 892,926 |
| Sep 10, 2024 | 147.00 | 154.60 | 145.41 | 154.40 | 154.40 | 743,794 |
| Sep 9, 2024 | 152.00 | 152.60 | 147.60 | 147.60 | 147.60 | 859,806 |
| Sep 6, 2024 | 160.00 | 160.00 | 147.60 | 148.20 | 148.20 | 7,729,911 |
| Sep 5, 2024 | 161.60 | 164.00 | 160.00 | 160.00 | 160.00 | 350,328 |
| Sep 4, 2024 | 161.80 | 165.28 | 161.80 | 163.80 | 163.80 | 895,658 |
| Sep 3, 2024 | 163.60 | 166.40 | 162.59 | 164.20 | 164.20 | 780,821 |
| Sep 2, 2024 | 164.40 | 165.80 | 162.40 | 165.20 | 165.20 | 649,604 |
| Aug 30, 2024 | 161.40 | 165.00 | 161.40 | 164.00 | 164.00 | 1,352,457 |
| Aug 29, 2024 | 162.80 | 163.30 | 160.40 | 162.60 | 162.60 | 613,023 |
| Aug 28, 2024 | 160.40 | 162.80 | 159.40 | 161.20 | 161.20 | 571,544 |
| Aug 27, 2024 | 161.60 | 161.68 | 160.00 | 161.00 | 161.00 | 537,922 |
| Aug 23, 2024 | 159.20 | 160.20 | 158.60 | 159.80 | 159.80 | 949,745 |
| Aug 22, 2024 | 159.20 | 160.40 | 158.40 | 159.20 | 159.20 | 467,405 |
| Aug 21, 2024 | 161.80 | 161.80 | 158.59 | 159.60 | 159.60 | 451,728 |
| Aug 20, 2024 | 161.00 | 162.00 | 160.00 | 160.20 | 160.20 | 464,854 |
| Aug 19, 2024 | 162.00 | 162.00 | 159.40 | 161.00 | 161.00 | 752,187 |
| Aug 16, 2024 | 158.00 | 161.80 | 155.80 | 160.40 | 160.40 | 925,876 |
| Aug 15, 2024 | 158.00 | 158.60 | 156.40 | 157.60 | 157.60 | 959,444 |
| Aug 14, 2024 | 156.40 | 158.00 | 155.80 | 157.20 | 157.20 | 550,158 |
| Aug 13, 2024 | 153.80 | 156.80 | 152.40 | 155.40 | 155.40 | 904,515 |
| Aug 12, 2024 | 154.60 | 155.80 | 152.20 | 154.80 | 154.80 | 537,414 |
| Aug 9, 2024 | 154.40 | 155.00 | 152.00 | 154.60 | 154.60 | 250,571 |
| Aug 8, 2024 | 156.20 | 156.20 | 151.20 | 153.60 | 153.60 | 504,183 |
| Aug 7, 2024 | 154.60 | 158.00 | 152.94 | 154.60 | 154.60 | 1,859,533 |
| Aug 6, 2024 | 155.00 | 155.80 | 150.25 | 154.20 | 154.20 | 641,922 |
| Aug 5, 2024 | 154.40 | 155.00 | 150.00 | 153.20 | 153.20 | 1,817,207 |
| Aug 2, 2024 | 157.00 | 159.00 | 154.00 | 154.80 | 154.80 | 958,223 |
| Aug 1, 2024 | 159.60 | 161.00 | 157.20 | 161.00 | 161.00 | 827,586 |
| Jul 31, 2024 | 161.00 | 161.80 | 159.00 | 159.00 | 159.00 | 707,934 |
| Jul 30, 2024 | 155.40 | 162.00 | 155.40 | 159.80 | 159.80 | 1,156,886 |
| Jul 29, 2024 | 159.40 | 160.80 | 158.80 | 158.80 | 158.80 | 153,655 |
| Jul 26, 2024 | 161.00 | 161.44 | 158.40 | 159.80 | 159.80 | 625,424 |
| Jul 25, 2024 | 155.40 | 159.40 | 154.59 | 157.00 | 157.00 | 367,211 |
| Jul 24, 2024 | 161.00 | 161.00 | 156.20 | 157.60 | 157.60 | 191,638 |
| Jul 23, 2024 | 163.60 | 164.40 | 159.80 | 160.00 | 160.00 | 797,600 |
| Jul 22, 2024 | 162.20 | 164.00 | 160.94 | 164.00 | 164.00 | 3,633,994 |
| Jul 19, 2024 | 160.20 | 163.60 | 160.20 | 161.00 | 161.00 | 275,750 |
| Jul 18, 2024 | 160.00 | 163.20 | 159.40 | 162.40 | 162.40 | 373,619 |
| Jul 17, 2024 | 158.20 | 161.40 | 158.20 | 160.00 | 160.00 | 368,157 |
| Jul 16, 2024 | 158.00 | 160.20 | 155.40 | 155.40 | 155.40 | 444,884 |
| Jul 15, 2024 | 157.40 | 158.40 | 155.60 | 158.00 | 158.00 | 689,344 |
| Jul 12, 2024 | 155.20 | 158.69 | 155.20 | 156.40 | 156.40 | 618,138 |
| Jul 11, 2024 | 153.00 | 157.60 | 153.00 | 156.60 | 156.60 | 765,549 |
| Jul 10, 2024 | 150.20 | 157.20 | 150.20 | 157.00 | 157.00 | 275,642 |
| Jul 9, 2024 | 153.40 | 155.20 | 152.00 | 152.00 | 152.00 | 212,091 |
| Jul 8, 2024 | 146.40 | 154.06 | 146.40 | 152.20 | 152.20 | 306,606 |
| Jul 5, 2024 | 146.40 | 150.60 | 145.12 | 150.60 | 150.60 | 861,271 |
| Jul 4, 2024 | 140.40 | 146.26 | 140.40 | 143.60 | 143.60 | 590,942 |
| Jul 3, 2024 | 138.00 | 144.40 | 138.00 | 143.80 | 143.80 | 1,546,298 |
| Jul 2, 2024 | 133.20 | 133.20 | 130.40 | 133.20 | 133.20 | 429,628 |
| Jul 1, 2024 | 136.20 | 137.20 | 131.80 | 132.20 | 132.20 | 218,134 |
| Jun 28, 2024 | 138.00 | 139.00 | 134.80 | 135.00 | 135.00 | 86,099 |
| Jun 27, 2024 | 135.80 | 139.80 | 135.60 | 137.80 | 137.80 | 604,799 |
| Jun 26, 2024 | 137.00 | 137.60 | 135.53 | 136.40 | 136.40 | 434,122 |
| Jun 25, 2024 | 138.40 | 139.00 | 135.80 | 136.20 | 136.20 | 1,468,516 |
| Jun 24, 2024 | 139.60 | 141.40 | 138.20 | 138.20 | 138.20 | 257,426 |
| Jun 21, 2024 | 138.80 | 141.00 | 137.80 | 139.60 | 139.60 | 300,678 |
| Jun 20, 2024 | 139.40 | 140.36 | 139.00 | 139.20 | 139.20 | 296,352 |
| Jun 19, 2024 | 139.80 | 141.00 | 138.40 | 138.60 | 138.60 | 112,800 |
| Jun 18, 2024 | 139.80 | 141.61 | 139.40 | 140.00 | 140.00 | 143,352 |
| Jun 17, 2024 | 140.40 | 140.40 | 137.20 | 139.60 | 139.60 | 232,919 |
| Jun 14, 2024 | 141.00 | 142.82 | 136.00 | 137.20 | 137.20 | 366,130 |
| Jun 13, 2024 | 138.60 | 144.60 | 138.60 | 141.00 | 141.00 | 236,181 |
| Jun 12, 2024 | 142.20 | 142.40 | 138.80 | 141.20 | 141.20 | 204,375 |
| Jun 11, 2024 | 146.80 | 146.80 | 138.29 | 139.00 | 139.00 | 491,205 |
| Jun 10, 2024 | 142.80 | 145.00 | 142.20 | 142.60 | 142.60 | 189,166 |
| Jun 7, 2024 | 148.00 | 148.00 | 144.20 | 144.20 | 144.20 | 182,132 |
| Jun 6, 2024 | 145.40 | 147.40 | 144.40 | 145.20 | 145.20 | 140,251 |
| Jun 5, 2024 | 147.60 | 147.60 | 143.60 | 146.00 | 146.00 | 223,456 |
| Jun 4, 2024 | 144.00 | 145.40 | 143.20 | 143.60 | 143.60 | 243,420 |
| Jun 3, 2024 | 145.60 | 147.75 | 144.59 | 146.00 | 146.00 | 235,648 |
| May 31, 2024 | 144.80 | 147.60 | 144.40 | 145.60 | 145.60 | 315,412 |
| May 30, 2024 | 145.60 | 146.70 | 143.94 | 145.60 | 145.60 | 154,297 |
| May 29, 2024 | 144.80 | 147.45 | 143.00 | 143.80 | 143.80 | 295,771 |
| May 28, 2024 | 151.20 | 151.20 | 144.40 | 144.40 | 144.40 | 217,149 |
| May 24, 2024 | 146.00 | 149.80 | 143.51 | 148.40 | 148.40 | 118,693 |
| May 23, 2024 | 148.00 | 148.00 | 145.61 | 146.00 | 146.00 | 182,958 |
| May 22, 2024 | 147.40 | 148.40 | 145.40 | 145.40 | 145.40 | 85,418 |
| May 21, 2024 | 147.00 | 148.60 | 146.60 | 148.20 | 148.20 | 797,615 |
| May 20, 2024 | 148.20 | 148.40 | 146.00 | 146.40 | 146.40 | 280,102 |
| May 17, 2024 | 146.60 | 149.20 | 144.80 | 147.00 | 147.00 | 182,211 |
| May 16, 2024 | 147.20 | 148.00 | 145.40 | 146.00 | 146.00 | 149,805 |
| May 15, 2024 | 143.20 | 146.60 | 143.20 | 146.20 | 146.20 | 118,179 |
| May 14, 2024 | 142.80 | 146.40 | 142.80 | 144.60 | 144.60 | 191,626 |
| May 13, 2024 | 145.80 | 149.01 | 143.00 | 143.60 | 143.60 | 267,762 |
| May 10, 2024 | 143.40 | 146.81 | 142.29 | 144.20 | 144.20 | 1,056,777 |
| May 9, 2024 | 140.20 | 141.40 | 139.40 | 141.00 | 141.00 | 865,031 |
| May 8, 2024 | 140.20 | 140.80 | 138.40 | 139.40 | 139.40 | 885,625 |
| May 7, 2024 | 139.80 | 142.32 | 139.20 | 139.20 | 139.20 | 252,910 |
| May 3, 2024 | 139.00 | 140.80 | 137.40 | 140.60 | 140.60 | 242,155 |
| May 2, 2024 | 135.20 | 139.37 | 135.80 | 138.80 | 138.80 | 592,713 |
| May 1, 2024 | 135.60 | 138.40 | 135.10 | 136.80 | 136.80 | 436,521 |
| Apr 30, 2024 | 136.60 | 138.40 | 134.80 | 135.60 | 135.60 | 1,078,297 |
| Apr 29, 2024 | 131.60 | 137.00 | 131.60 | 135.80 | 135.80 | 3,093,409 |
| Apr 26, 2024 | 130.60 | 135.40 | 130.60 | 133.60 | 133.60 | 415,529 |
| Apr 25, 2024 | 138.60 | 140.60 | 132.80 | 133.80 | 133.80 | 696,791 |
| Apr 24, 2024 | 138.60 | 139.40 | 136.60 | 138.00 | 138.00 | 655,013 |
| Apr 23, 2024 | 135.60 | 140.00 | 135.60 | 138.60 | 138.60 | 1,565,527 |
| Apr 22, 2024 | 136.80 | 139.20 | 135.60 | 135.60 | 135.60 | 584,189 |
| Apr 19, 2024 | 137.20 | 140.00 | 136.00 | 136.80 | 136.80 | 289,546 |
| Apr 18, 2024 | 139.80 | 139.80 | 137.80 | 139.20 | 139.20 | 900,754 |
| Apr 17, 2024 | 135.80 | 140.00 | 135.80 | 137.80 | 137.80 | 341,504 |
| Apr 16, 2024 | 138.20 | 140.00 | 137.40 | 139.00 | 139.00 | 1,190,461 |
| Apr 15, 2024 | 140.80 | 142.32 | 139.20 | 139.40 | 139.40 | 2,302,364 |
| Apr 12, 2024 | 139.20 | 140.50 | 138.60 | 138.60 | 138.60 | 785,356 |
| Apr 11, 2024 | 138.20 | 139.80 | 137.50 | 139.20 | 139.20 | 371,845 |
Related Tickers
GVR.IR Glenveagh Properties PLC
1.4260
-0.28%
SPR.L Springfield Properties Plc
89.00
0.00%
BTRW.L Barratt Redrow plc
408.00
+0.77%
PSN.L Persimmon Plc
1,117.00
+0.18%
VTY.L Vistry Group PLC
539.40
+0.04%
MTH Meritage Homes Corporation
63.98
+1.23%
TW.L Taylor Wimpey plc
104.10
-0.29%
KBH KB Home
50.90
-0.97%
TOL Toll Brothers, Inc.
93.62
+1.22%
NVR NVR, Inc.
7,203.30
+2.92%