At close: 4:08:52 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 |
|---|---|---|---|---|---|---|
| Dec 13, 2024 | 493.00 | 495.81 | 487.14 | 488.00 | 488.00 | 103,706 |
| Dec 12, 2024 | 481.00 | 494.28 | 479.50 | 487.00 | 487.00 | 274,177 |
| Dec 11, 2024 | 476.00 | 480.55 | 475.50 | 477.50 | 477.50 | 64,861 |
| Dec 10, 2024 | 474.00 | 481.00 | 468.00 | 480.00 | 480.00 | 90,059 |
| Dec 9, 2024 | 470.00 | 476.02 | 464.85 | 476.00 | 476.00 | 207,960 |
| Dec 6, 2024 | 458.00 | 473.00 | 458.00 | 470.00 | 470.00 | 125,245 |
| Dec 5, 2024 | 469.00 | 469.00 | 460.15 | 469.00 | 469.00 | 74,891 |
| Dec 4, 2024 | 466.00 | 468.36 | 458.00 | 460.00 | 460.00 | 52,091 |
| Dec 3, 2024 | 466.00 | 466.00 | 460.88 | 464.00 | 464.00 | 90,422 |
| Dec 2, 2024 | 465.00 | 466.00 | 457.85 | 466.00 | 466.00 | 64,801 |
| Nov 29, 2024 | 461.00 | 462.81 | 451.00 | 460.00 | 460.00 | 73,172 |
| Nov 28, 2024 | 450.00 | 464.00 | 443.00 | 462.00 | 462.00 | 223,978 |
| Nov 27, 2024 | 447.00 | 451.00 | 443.00 | 451.00 | 451.00 | 82,331 |
| Nov 26, 2024 | 444.00 | 447.00 | 441.88 | 444.00 | 444.00 | 21,700 |
| Nov 25, 2024 | 442.00 | 447.00 | 438.11 | 442.00 | 442.00 | 75,970 |
| Nov 22, 2024 | 443.70 | 443.70 | 436.00 | 439.00 | 439.00 | 63,953 |
| Nov 21, 2024 | 439.00 | 440.00 | 435.50 | 436.00 | 436.00 | 38,363 |
| Nov 20, 2024 | 443.00 | 443.00 | 432.00 | 438.00 | 438.00 | 59,737 |
| Nov 19, 2024 | 443.00 | 444.05 | 429.00 | 437.50 | 437.50 | 47,511 |
| Nov 18, 2024 | 433.00 | 439.45 | 429.00 | 433.00 | 433.00 | 66,385 |
| Nov 15, 2024 | 437.00 | 442.00 | 429.00 | 437.00 | 437.00 | 318,302 |
| Nov 14, 2024 | 434.00 | 442.00 | 429.00 | 442.00 | 442.00 | 66,779 |
| Nov 13, 2024 | 434.00 | 442.00 | 430.00 | 430.00 | 430.00 | 50,175 |
| Nov 12, 2024 | 439.00 | 439.55 | 430.00 | 434.00 | 434.00 | 105,508 |
| Nov 11, 2024 | 435.00 | 439.32 | 429.78 | 435.00 | 435.00 | 71,886 |
| Nov 8, 2024 | 433.00 | 434.50 | 429.00 | 429.00 | 429.00 | 99,324 |
| Nov 7, 2024 | 432.00 | 435.00 | 430.00 | 435.00 | 435.00 | 22,887 |
| Nov 6, 2024 | 433.00 | 438.78 | 429.88 | 434.50 | 434.50 | 76,275 |
| Nov 5, 2024 | 441.00 | 441.00 | 427.00 | 432.00 | 432.00 | 111,501 |
| Nov 4, 2024 | 446.00 | 447.95 | 434.00 | 437.00 | 437.00 | 109,255 |
| Nov 1, 2024 | 432.00 | 448.00 | 430.92 | 442.00 | 442.00 | 406,803 |
| Oct 31, 2024 | 416.00 | 433.00 | 415.50 | 432.00 | 432.00 | 248,540 |
| Oct 30, 2024 | 426.00 | 429.00 | 415.00 | 420.00 | 420.00 | 137,553 |
| Oct 29, 2024 | 432.00 | 438.00 | 418.00 | 418.00 | 418.00 | 176,063 |
| Oct 28, 2024 | 433.00 | 440.00 | 424.00 | 433.00 | 433.00 | 131,572 |
| Oct 25, 2024 | 444.00 | 444.00 | 435.31 | 436.00 | 436.00 | 300,289 |
| Oct 24, 2024 | 444.00 | 444.00 | 434.59 | 435.00 | 435.00 | 41,587 |
| Oct 23, 2024 | 443.00 | 444.00 | 437.00 | 440.50 | 440.50 | 42,414 |
| Oct 22, 2024 | 438.00 | 442.90 | 432.00 | 440.00 | 440.00 | 143,770 |
| Oct 21, 2024 | 437.00 | 438.00 | 432.00 | 435.00 | 435.00 | 60,721 |
| Oct 18, 2024 | 434.00 | 446.50 | 434.00 | 434.00 | 434.00 | 48,741 |
| Oct 17, 2024 | 436.00 | 440.00 | 432.00 | 436.00 | 436.00 | 76,148 |
| Oct 16, 2024 | 435.65 | 443.50 | 435.00 | 435.00 | 435.00 | 75,249 |
| Oct 15, 2024 | 438.00 | 440.10 | 432.00 | 432.00 | 432.00 | 79,272 |
| Oct 14, 2024 | 436.00 | 446.89 | 435.40 | 437.50 | 437.50 | 79,499 |
| Oct 11, 2024 | 438.00 | 447.36 | 437.20 | 438.00 | 438.00 | 150,992 |
| Oct 10, 2024 | 438.00 | 440.00 | 437.80 | 438.00 | 438.00 | 27,188 |
| Oct 9, 2024 | 440.00 | 451.00 | 438.95 | 440.00 | 440.00 | 35,535 |
| Oct 8, 2024 | 438.00 | 448.40 | 438.00 | 440.00 | 440.00 | 230,616 |
| Oct 7, 2024 | 444.00 | 453.79 | 436.00 | 438.00 | 438.00 | 122,426 |
| Oct 4, 2024 | 450.00 | 450.00 | 443.60 | 444.00 | 444.00 | 49,410 |
| Oct 3, 2024 | 0.07 Dividend | |||||
| Oct 3, 2024 | 447.00 | 452.00 | 447.00 | 447.00 | 447.00 | 67,222 |
| Oct 2, 2024 | 448.00 | 455.59 | 448.00 | 452.00 | 451.93 | 23,436 |
| Oct 1, 2024 | 450.00 | 457.00 | 447.00 | 447.00 | 446.93 | 78,751 |
| Sep 30, 2024 | 449.00 | 457.00 | 449.00 | 455.00 | 454.93 | 85,799 |
| Sep 27, 2024 | 454.00 | 457.00 | 442.00 | 450.00 | 449.93 | 42,908 |
| Sep 26, 2024 | 445.00 | 456.00 | 445.00 | 450.00 | 449.93 | 65,828 |
| Sep 25, 2024 | 455.00 | 456.00 | 446.50 | 452.00 | 451.93 | 32,968 |
| Sep 24, 2024 | 445.00 | 454.00 | 445.00 | 453.00 | 452.93 | 57,529 |
| Sep 23, 2024 | 456.00 | 466.36 | 444.33 | 455.50 | 455.43 | 131,296 |
| Sep 20, 2024 | 444.00 | 452.60 | 441.60 | 450.00 | 449.93 | 179,595 |
| Sep 19, 2024 | 442.00 | 450.36 | 441.60 | 442.00 | 441.93 | 47,487 |
| Sep 18, 2024 | 445.00 | 456.00 | 441.00 | 448.50 | 448.43 | 61,872 |
| Sep 17, 2024 | 439.00 | 453.00 | 436.60 | 452.50 | 452.43 | 85,035 |
| Sep 16, 2024 | 447.00 | 452.00 | 431.00 | 440.00 | 439.93 | 189,627 |
| Sep 13, 2024 | 452.00 | 454.00 | 439.96 | 454.00 | 453.93 | 65,495 |
| Sep 12, 2024 | 444.00 | 454.00 | 435.90 | 454.00 | 453.93 | 52,315 |
| Sep 11, 2024 | 439.00 | 442.00 | 434.00 | 441.00 | 440.93 | 2,253,412 |
| Sep 10, 2024 | 445.00 | 447.21 | 435.00 | 440.50 | 440.43 | 46,790 |
| Sep 9, 2024 | 442.00 | 448.00 | 434.65 | 448.00 | 447.93 | 76,747 |
| Sep 6, 2024 | 441.00 | 447.00 | 434.00 | 440.50 | 440.43 | 39,229 |
| Sep 5, 2024 | 455.00 | 455.00 | 443.00 | 443.00 | 442.93 | 29,151 |
| Sep 4, 2024 | 453.00 | 462.54 | 442.00 | 450.00 | 449.93 | 60,090 |
| Sep 3, 2024 | 454.00 | 471.00 | 453.00 | 458.00 | 457.93 | 67,375 |
| Sep 2, 2024 | 454.00 | 471.64 | 454.00 | 460.00 | 459.93 | 97,023 |
| Aug 30, 2024 | 459.00 | 470.00 | 451.00 | 463.00 | 462.93 | 89,741 |
| Aug 29, 2024 | 446.00 | 457.00 | 442.40 | 454.00 | 453.93 | 92,692 |
| Aug 28, 2024 | 448.60 | 448.60 | 440.25 | 442.50 | 442.43 | 63,673 |
| Aug 27, 2024 | 443.00 | 452.00 | 439.88 | 446.00 | 445.93 | 91,607 |
| Aug 23, 2024 | 441.00 | 450.00 | 439.40 | 440.00 | 439.93 | 64,445 |
| Aug 22, 2024 | 450.00 | 454.00 | 437.98 | 446.00 | 445.93 | 62,402 |
| Aug 21, 2024 | 442.00 | 455.00 | 435.19 | 444.00 | 443.93 | 93,556 |
| Aug 20, 2024 | 442.00 | 455.92 | 442.00 | 442.00 | 441.93 | 76,694 |
| Aug 19, 2024 | 448.00 | 466.00 | 444.00 | 450.50 | 450.43 | 119,555 |
| Aug 16, 2024 | 462.00 | 462.90 | 448.00 | 462.00 | 461.93 | 29,487 |
| Aug 15, 2024 | 460.00 | 467.00 | 449.76 | 467.00 | 466.93 | 51,301 |
| Aug 14, 2024 | 460.00 | 466.50 | 440.00 | 463.00 | 462.93 | 124,658 |
| Aug 13, 2024 | 468.16 | 468.16 | 460.10 | 467.50 | 467.43 | 63,895 |
| Aug 12, 2024 | 472.00 | 473.00 | 457.00 | 473.00 | 472.93 | 55,210 |
| Aug 9, 2024 | 461.00 | 473.72 | 457.00 | 466.00 | 465.93 | 66,404 |
| Aug 8, 2024 | 461.00 | 476.00 | 460.00 | 474.00 | 473.93 | 89,794 |
| Aug 7, 2024 | 454.00 | 477.00 | 454.00 | 470.00 | 469.93 | 59,690 |
| Aug 6, 2024 | 455.00 | 470.00 | 443.90 | 470.00 | 469.93 | 88,725 |
| Aug 5, 2024 | 459.00 | 467.90 | 442.00 | 442.00 | 441.93 | 54,946 |
| Aug 2, 2024 | 472.00 | 476.00 | 464.00 | 465.00 | 464.93 | 64,304 |
| Aug 1, 2024 | 485.00 | 485.00 | 473.76 | 480.00 | 479.93 | 436,968 |
| Jul 31, 2024 | 473.00 | 490.00 | 473.00 | 485.00 | 484.92 | 269,362 |
| Jul 30, 2024 | 462.00 | 473.00 | 457.34 | 473.00 | 472.93 | 43,109 |
| Jul 29, 2024 | 454.00 | 468.00 | 453.00 | 468.00 | 467.93 | 92,126 |
| Jul 26, 2024 | 460.00 | 464.00 | 453.00 | 460.00 | 459.93 | 48,748 |
| Jul 25, 2024 | 454.00 | 468.00 | 451.37 | 468.00 | 467.93 | 40,805 |
| Jul 24, 2024 | 452.00 | 458.15 | 450.56 | 452.00 | 451.93 | 39,443 |
| Jul 23, 2024 | 457.00 | 457.00 | 450.00 | 457.00 | 456.93 | 83,106 |
| Jul 22, 2024 | 455.00 | 462.00 | 450.28 | 455.00 | 454.93 | 112,008 |
| Jul 19, 2024 | 455.00 | 455.00 | 447.64 | 455.00 | 454.93 | 33,517 |
| Jul 18, 2024 | 452.00 | 455.95 | 448.90 | 450.00 | 449.93 | 37,278 |
| Jul 17, 2024 | 452.00 | 453.00 | 443.00 | 443.00 | 442.93 | 34,656 |
| Jul 16, 2024 | 443.00 | 450.00 | 441.00 | 450.00 | 449.93 | 55,058 |
| Jul 15, 2024 | 440.00 | 443.00 | 440.00 | 443.00 | 442.93 | 20,698 |
| Jul 12, 2024 | 440.00 | 443.00 | 433.50 | 442.00 | 441.93 | 77,820 |
| Jul 11, 2024 | 430.00 | 442.00 | 427.00 | 438.00 | 437.93 | 83,630 |
| Jul 10, 2024 | 436.00 | 440.35 | 428.00 | 440.00 | 439.93 | 135,872 |
| Jul 9, 2024 | 442.00 | 449.00 | 437.00 | 437.00 | 436.93 | 82,854 |
| Jul 8, 2024 | 448.00 | 448.98 | 442.00 | 448.00 | 447.93 | 156,417 |
| Jul 5, 2024 | 449.00 | 449.00 | 443.15 | 449.00 | 448.93 | 35,151 |
| Jul 4, 2024 | 0.07 Dividend | |||||
| Jul 4, 2024 | 449.00 | 450.00 | 442.00 | 450.00 | 449.93 | 39,818 |
| Jul 3, 2024 | 447.00 | 455.30 | 440.50 | 453.00 | 452.86 | 42,677 |
| Jul 2, 2024 | 447.00 | 448.23 | 436.71 | 447.00 | 446.86 | 82,263 |
| Jul 1, 2024 | 438.00 | 446.00 | 434.45 | 445.00 | 444.86 | 78,114 |
| Jun 28, 2024 | 439.00 | 444.00 | 430.00 | 433.50 | 433.37 | 48,877 |
| Jun 27, 2024 | 440.00 | 444.00 | 426.00 | 426.00 | 425.87 | 144,566 |
| Jun 26, 2024 | 435.00 | 445.00 | 433.15 | 438.50 | 438.36 | 79,349 |
| Jun 25, 2024 | 446.00 | 450.69 | 435.00 | 440.00 | 439.86 | 96,200 |
| Jun 24, 2024 | 446.00 | 460.00 | 446.00 | 446.00 | 445.86 | 81,656 |
| Jun 21, 2024 | 450.00 | 465.00 | 446.00 | 446.00 | 445.86 | 98,677 |
| Jun 20, 2024 | 455.00 | 461.00 | 449.00 | 454.50 | 454.36 | 69,745 |
| Jun 19, 2024 | 459.00 | 467.28 | 459.00 | 464.00 | 463.86 | 43,415 |
| Jun 18, 2024 | 455.00 | 468.00 | 455.00 | 468.00 | 467.86 | 57,837 |
| Jun 17, 2024 | 467.00 | 467.00 | 455.00 | 465.00 | 464.86 | 30,772 |
| Jun 14, 2024 | 475.00 | 475.01 | 456.50 | 460.00 | 459.86 | 82,430 |
| Jun 13, 2024 | 466.70 | 468.50 | 461.00 | 468.50 | 468.35 | 16,720 |
| Jun 12, 2024 | 472.00 | 472.90 | 462.30 | 472.00 | 471.85 | 33,058 |
| Jun 11, 2024 | 461.00 | 468.50 | 461.00 | 466.00 | 465.86 | 55,603 |
| Jun 10, 2024 | 464.00 | 473.00 | 459.41 | 466.00 | 465.86 | 154,306 |
| Jun 7, 2024 | 468.00 | 474.20 | 465.16 | 468.50 | 468.35 | 30,787 |
| Jun 6, 2024 | 475.00 | 475.00 | 461.00 | 475.00 | 474.85 | 51,597 |
| Jun 5, 2024 | 460.00 | 477.00 | 460.00 | 468.50 | 468.35 | 80,990 |
| Jun 4, 2024 | 463.00 | 467.50 | 461.00 | 467.50 | 467.36 | 20,981 |
| Jun 3, 2024 | 474.00 | 476.00 | 461.00 | 474.00 | 473.85 | 52,621 |
| May 31, 2024 | 460.00 | 469.80 | 460.00 | 460.00 | 459.86 | 117,218 |
| May 30, 2024 | 471.00 | 474.00 | 460.00 | 466.00 | 465.86 | 41,331 |
| May 29, 2024 | 470.00 | 471.00 | 460.55 | 470.00 | 469.85 | 30,999 |
| May 28, 2024 | 459.00 | 470.00 | 459.00 | 470.00 | 469.85 | 143,967 |
| May 24, 2024 | 462.00 | 470.00 | 457.00 | 462.00 | 461.86 | 41,334 |
| May 23, 2024 | 457.00 | 470.00 | 457.00 | 468.00 | 467.86 | 30,677 |
| May 22, 2024 | 456.00 | 470.00 | 456.00 | 456.00 | 455.86 | 26,754 |
| May 21, 2024 | 456.00 | 470.00 | 456.00 | 456.00 | 455.86 | 31,616 |
| May 20, 2024 | 469.00 | 469.00 | 459.10 | 468.00 | 467.86 | 56,863 |
| May 17, 2024 | 465.00 | 466.03 | 459.64 | 461.00 | 460.86 | 52,849 |
| May 16, 2024 | 458.00 | 466.80 | 458.00 | 466.00 | 465.86 | 70,347 |
| May 15, 2024 | 466.00 | 469.00 | 458.20 | 466.00 | 465.86 | 35,510 |
| May 14, 2024 | 467.00 | 469.00 | 457.00 | 462.00 | 461.86 | 137,676 |
| May 13, 2024 | 468.00 | 470.00 | 456.00 | 460.00 | 459.86 | 378,064 |
| May 10, 2024 | 468.00 | 469.00 | 456.00 | 460.00 | 459.86 | 41,488 |
| May 9, 2024 | 464.00 | 469.00 | 456.00 | 462.50 | 462.36 | 115,738 |
| May 8, 2024 | 462.85 | 469.35 | 459.75 | 463.50 | 463.36 | 141,507 |
| May 7, 2024 | 455.00 | 471.00 | 454.00 | 457.00 | 456.86 | 172,313 |
| May 3, 2024 | 461.00 | 471.00 | 456.00 | 460.00 | 459.86 | 24,117 |
| May 2, 2024 | 466.00 | 467.32 | 456.18 | 464.00 | 463.86 | 74,916 |
| May 1, 2024 | 460.00 | 466.00 | 460.00 | 463.00 | 462.86 | 516,746 |
| Apr 30, 2024 | 459.00 | 467.00 | 453.00 | 452.00 | 451.86 | 117,166 |
| Apr 29, 2024 | 450.00 | 467.00 | 450.00 | 460.00 | 459.86 | 151,399 |
| Apr 26, 2024 | 459.00 | 459.00 | 450.00 | 451.00 | 450.86 | 71,310 |
| Apr 25, 2024 | 459.00 | 464.00 | 451.00 | 453.00 | 452.86 | 42,326 |
| Apr 24, 2024 | 453.00 | 463.34 | 453.00 | 453.00 | 452.86 | 83,300 |
| Apr 23, 2024 | 454.00 | 460.00 | 453.00 | 456.50 | 456.36 | 190,537 |
| Apr 22, 2024 | 458.00 | 462.00 | 449.01 | 458.00 | 457.86 | 55,476 |
| Apr 19, 2024 | 452.00 | 457.05 | 442.21 | 456.50 | 456.36 | 35,300 |
| Apr 18, 2024 | 456.00 | 456.00 | 439.00 | 447.00 | 446.86 | 29,722 |
| Apr 17, 2024 | 453.00 | 462.00 | 452.00 | 455.50 | 455.36 | 76,592 |
| Apr 16, 2024 | 459.00 | 461.35 | 447.00 | 447.00 | 446.86 | 52,068 |
| Apr 15, 2024 | 455.32 | 461.00 | 448.00 | 455.50 | 455.36 | 72,076 |
| Apr 12, 2024 | 450.00 | 459.00 | 443.00 | 443.00 | 442.86 | 40,361 |
| Apr 11, 2024 | 0.07 Dividend | |||||
| Apr 11, 2024 | 454.00 | 454.24 | 450.20 | 451.00 | 450.86 | 94,302 |
| Apr 10, 2024 | 460.00 | 463.00 | 458.00 | 458.00 | 457.79 | 205,383 |
| Apr 9, 2024 | 460.00 | 460.00 | 454.00 | 460.00 | 459.79 | 150,850 |
| Apr 8, 2024 | 451.00 | 460.00 | 448.00 | 452.00 | 451.79 | 105,785 |
| Apr 5, 2024 | 452.00 | 460.00 | 452.00 | 460.00 | 459.79 | 47,280 |
| Apr 4, 2024 | 460.00 | 460.00 | 458.79 | 460.00 | 459.79 | 60,167 |
| Apr 3, 2024 | 443.00 | 461.00 | 442.93 | 458.00 | 457.79 | 82,306 |
| Apr 2, 2024 | 431.00 | 445.00 | 431.00 | 440.00 | 439.80 | 81,922 |
| Mar 28, 2024 | 433.00 | 444.00 | 433.00 | 440.00 | 439.80 | 128,580 |
| Mar 27, 2024 | 442.00 | 446.16 | 426.00 | 440.00 | 439.80 | 146,930 |
| Mar 26, 2024 | 441.00 | 449.74 | 433.99 | 444.00 | 443.79 | 101,402 |
| Mar 25, 2024 | 445.00 | 450.00 | 432.30 | 434.00 | 433.80 | 99,813 |
| Mar 22, 2024 | 436.00 | 443.25 | 429.84 | 430.00 | 429.80 | 35,326 |
| Mar 21, 2024 | 428.00 | 436.40 | 422.20 | 434.00 | 433.80 | 134,444 |
| Mar 20, 2024 | 422.00 | 430.00 | 416.50 | 422.00 | 421.80 | 61,061 |
| Mar 19, 2024 | 430.00 | 447.00 | 412.00 | 419.50 | 419.31 | 155,000 |
| Mar 18, 2024 | 433.00 | 453.79 | 428.00 | 428.00 | 427.80 | 71,499 |
| Mar 15, 2024 | 440.00 | 451.84 | 433.00 | 448.00 | 447.79 | 90,760 |
| Mar 14, 2024 | 449.00 | 454.00 | 439.80 | 448.00 | 447.79 | 88,924 |
| Mar 13, 2024 | 450.00 | 454.00 | 435.00 | 442.00 | 441.80 | 110,078 |
| Mar 12, 2024 | 446.00 | 470.00 | 446.00 | 446.00 | 445.79 | 39,179 |
| Mar 11, 2024 | 449.00 | 461.62 | 449.00 | 449.00 | 448.79 | 45,082 |
| Mar 8, 2024 | 448.00 | 464.00 | 445.00 | 447.00 | 446.79 | 89,403 |
| Mar 7, 2024 | 453.00 | 463.56 | 446.00 | 446.00 | 445.79 | 74,460 |
| Mar 6, 2024 | 452.00 | 475.00 | 452.00 | 452.00 | 451.79 | 39,165 |
| Mar 5, 2024 | 460.00 | 476.00 | 453.00 | 468.00 | 467.78 | 35,258 |
| Mar 4, 2024 | 460.00 | 478.00 | 459.18 | 460.00 | 459.79 | 66,479 |
| Mar 1, 2024 | 459.00 | 473.04 | 459.00 | 465.00 | 464.78 | 69,171 |
| Feb 29, 2024 | 459.00 | 469.93 | 457.00 | 457.00 | 456.79 | 34,861 |
| Feb 28, 2024 | 460.00 | 472.40 | 460.00 | 460.00 | 459.79 | 61,730 |
| Feb 27, 2024 | 460.00 | 478.00 | 459.00 | 468.00 | 467.78 | 28,380 |
| Feb 26, 2024 | 472.00 | 475.68 | 459.09 | 462.00 | 461.79 | 69,712 |
| Feb 23, 2024 | 475.00 | 475.50 | 459.00 | 468.00 | 467.78 | 78,169 |
| Feb 22, 2024 | 463.00 | 474.95 | 462.00 | 463.00 | 462.79 | 62,919 |
| Feb 21, 2024 | 464.00 | 473.40 | 461.00 | 464.00 | 463.79 | 84,468 |
| Feb 20, 2024 | 470.00 | 475.00 | 459.00 | 467.00 | 466.78 | 85,537 |
| Feb 19, 2024 | 465.00 | 475.00 | 465.00 | 467.00 | 466.78 | 45,490 |
| Feb 16, 2024 | 459.00 | 470.00 | 459.00 | 464.50 | 464.29 | 53,601 |
| Feb 15, 2024 | 466.00 | 475.00 | 464.30 | 466.00 | 465.78 | 37,671 |
| Feb 14, 2024 | 463.00 | 471.20 | 457.00 | 463.00 | 462.79 | 37,310 |
| Feb 13, 2024 | 474.00 | 475.00 | 459.00 | 468.00 | 467.78 | 51,213 |
| Feb 12, 2024 | 469.00 | 475.00 | 461.15 | 461.50 | 461.29 | 45,231 |
| Feb 9, 2024 | 473.00 | 473.00 | 459.78 | 469.00 | 468.78 | 49,004 |
| Feb 8, 2024 | 456.00 | 474.00 | 456.00 | 459.00 | 458.79 | 69,129 |
| Feb 7, 2024 | 460.10 | 473.70 | 454.23 | 464.00 | 463.79 | 45,759 |
| Feb 6, 2024 | 462.00 | 474.00 | 456.00 | 459.00 | 458.79 | 109,125 |
| Feb 5, 2024 | 456.00 | 476.00 | 454.00 | 456.00 | 455.79 | 27,613 |
| Feb 2, 2024 | 460.00 | 475.65 | 458.97 | 464.00 | 463.79 | 73,904 |
| Feb 1, 2024 | 460.00 | 475.00 | 452.94 | 472.00 | 471.78 | 509,100 |
| Jan 31, 2024 | 458.00 | 463.00 | 447.50 | 460.00 | 459.79 | 126,795 |
| Jan 30, 2024 | 455.00 | 457.00 | 444.00 | 452.00 | 451.79 | 49,396 |
| Jan 29, 2024 | 455.00 | 463.00 | 438.00 | 448.00 | 447.79 | 37,108 |
| Jan 26, 2024 | 455.00 | 463.00 | 442.00 | 448.50 | 448.29 | 48,188 |
| Jan 25, 2024 | 455.00 | 458.00 | 447.98 | 455.00 | 454.79 | 35,455 |
| Jan 24, 2024 | 447.00 | 463.00 | 447.00 | 452.00 | 451.79 | 37,478 |
| Jan 23, 2024 | 447.00 | 457.24 | 447.00 | 447.00 | 446.79 | 41,484 |
| Jan 22, 2024 | 458.00 | 462.00 | 447.95 | 454.00 | 453.79 | 81,808 |
| Jan 19, 2024 | 464.00 | 468.88 | 443.00 | 447.00 | 446.79 | 402,618 |
| Jan 18, 2024 | 471.00 | 476.50 | 461.00 | 461.00 | 460.79 | 121,618 |
| Jan 17, 2024 | 479.00 | 479.00 | 474.57 | 479.00 | 478.78 | 33,271 |
| Jan 16, 2024 | 479.00 | 479.00 | 471.00 | 472.00 | 471.78 | 122,764 |
| Jan 15, 2024 | 470.80 | 479.00 | 470.75 | 479.00 | 478.78 | 28,180 |
| Jan 12, 2024 | 467.00 | 480.00 | 466.00 | 467.00 | 466.78 | 51,570 |
| Jan 11, 2024 | 478.00 | 479.00 | 467.77 | 473.00 | 472.78 | 46,901 |
| Jan 10, 2024 | 471.00 | 476.90 | 468.50 | 471.50 | 471.28 | 23,913 |
| Jan 9, 2024 | 472.00 | 476.00 | 464.00 | 470.00 | 469.78 | 81,600 |
| Jan 8, 2024 | 470.50 | 477.20 | 468.24 | 471.00 | 470.78 | 35,295 |
| Jan 5, 2024 | 469.00 | 478.00 | 462.00 | 470.00 | 469.78 | 23,526 |
| Jan 4, 2024 | 0.07 Dividend | |||||
| Jan 4, 2024 | 469.00 | 478.00 | 465.00 | 471.50 | 471.28 | 85,927 |
| Jan 3, 2024 | 475.50 | 480.00 | 470.00 | 471.50 | 471.21 | 44,650 |
| Jan 2, 2024 | 472.00 | 479.00 | 464.80 | 472.00 | 471.71 | 62,504 |
| Dec 29, 2023 | 466.00 | 478.90 | 462.00 | 468.00 | 467.71 | 37,023 |
| Dec 28, 2023 | 470.00 | 479.00 | 460.00 | 474.00 | 473.71 | 22,259 |
| Dec 27, 2023 | 462.00 | 479.00 | 460.00 | 462.00 | 461.72 | 37,707 |
| Dec 22, 2023 | 456.00 | 479.00 | 456.00 | 479.00 | 478.71 | 30,202 |
| Dec 21, 2023 | 478.00 | 478.00 | 461.60 | 470.00 | 469.71 | 36,144 |
| Dec 20, 2023 | 462.00 | 479.00 | 462.00 | 477.00 | 476.71 | 32,496 |
| Dec 19, 2023 | 468.00 | 475.06 | 465.37 | 464.50 | 464.22 | 87,194 |
| Dec 18, 2023 | 479.00 | 479.00 | 461.30 | 479.00 | 478.71 | 23,746 |
| Dec 15, 2023 | 475.00 | 479.00 | 458.00 | 478.00 | 477.71 | 69,924 |
| Dec 14, 2023 | 456.00 | 479.00 | 456.00 | 474.00 | 473.71 | 111,121 |
| Dec 13, 2023 | 456.00 | 469.00 | 456.00 | 462.00 | 461.72 | 23,541 |
Related Tickers
GSCT.L The Global Smaller Companies Trust Ord
168.60
+0.24%
ICGT.L ICG Enterprise Trust Ord
1,326.00
+0.61%
PPET.L Patria Private Equity Trust
536.00
-1.83%
CMPI.L CT Global Managed Portfolio Income Ord
113.50
0.00%
CMPG.L CT Global Managed Portfolio Growth Ord
259.00
0.00%
INPP.L International Public Partnerships Ord
122.20
-0.97%
CTUK.L CT UK Capital and Income Ord
324.00
+0.62%
STS.L STS Global Income & Growth Trust Ord
235.00
+0.43%
SAIN.L Scottish American Ord
510.00
-0.39%
FCIT.L F&C Investment Trust Ord
1,140.00
+0.71%