LSE - Delayed Quote GBp
Dunedin Income Growth Ord (DIG.L)
298.00
-1.00
(-0.33%)
At close: June 2 at 4:35:00 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 |
|---|---|---|---|---|---|---|
| Jun 2, 2025 | 0.00 | 0.00 | 0.00 | 298.00 | 298.00 | 837 |
| May 30, 2025 | 299.00 | 300.00 | 298.00 | 299.00 | 299.00 | 90,697 |
| May 29, 2025 | 298.00 | 301.00 | 298.00 | 298.00 | 298.00 | 105,657 |
| May 28, 2025 | 300.00 | 301.00 | 295.00 | 298.00 | 298.00 | 194,621 |
| May 27, 2025 | 300.00 | 301.70 | 296.00 | 299.00 | 299.00 | 120,602 |
| May 23, 2025 | 297.00 | 299.00 | 293.29 | 295.00 | 295.00 | 122,508 |
| May 22, 2025 | 298.00 | 300.00 | 296.00 | 297.00 | 297.00 | 128,478 |
| May 21, 2025 | 300.00 | 302.00 | 297.00 | 300.00 | 300.00 | 126,624 |
| May 20, 2025 | 299.00 | 302.40 | 298.20 | 300.00 | 300.00 | 150,936 |
| May 19, 2025 | 299.00 | 301.00 | 297.20 | 301.00 | 301.00 | 131,894 |
| May 16, 2025 | 298.00 | 301.00 | 294.40 | 300.00 | 300.00 | 87,185 |
| May 15, 2025 | 297.00 | 298.00 | 295.00 | 297.00 | 297.00 | 70,081 |
| May 14, 2025 | 297.00 | 298.00 | 295.00 | 295.00 | 295.00 | 131,080 |
| May 13, 2025 | 298.00 | 299.00 | 295.30 | 297.00 | 297.00 | 183,216 |
| May 12, 2025 | 298.00 | 299.00 | 296.00 | 298.00 | 298.00 | 189,390 |
| May 9, 2025 | 294.00 | 296.00 | 294.00 | 295.00 | 295.00 | 116,823 |
| May 8, 2025 | 294.00 | 295.75 | 292.15 | 293.00 | 293.00 | 132,551 |
| May 7, 2025 | 292.00 | 294.00 | 290.20 | 292.00 | 292.00 | 162,049 |
| May 6, 2025 | 292.00 | 294.00 | 289.00 | 293.00 | 293.00 | 194,332 |
| May 2, 2025 | 291.00 | 293.00 | 288.15 | 292.00 | 292.00 | 157,707 |
| May 1, 2025 | 4.6 Dividend | |||||
| May 1, 2025 | 288.00 | 290.00 | 287.12 | 288.00 | 288.00 | 160,358 |
| Apr 30, 2025 | 290.00 | 291.00 | 288.75 | 290.00 | 289.95 | 201,008 |
| Apr 29, 2025 | 289.00 | 291.00 | 289.00 | 289.00 | 288.95 | 99,330 |
| Apr 28, 2025 | 290.00 | 291.00 | 288.10 | 289.00 | 288.95 | 154,529 |
| Apr 25, 2025 | 289.00 | 292.00 | 289.00 | 289.00 | 288.95 | 138,410 |
| Apr 24, 2025 | 288.00 | 289.00 | 286.50 | 288.00 | 287.95 | 90,440 |
| Apr 23, 2025 | 287.00 | 290.00 | 284.37 | 288.00 | 287.95 | 210,395 |
| Apr 22, 2025 | 283.00 | 286.00 | 280.90 | 286.00 | 285.95 | 154,471 |
| Apr 17, 2025 | 283.00 | 284.74 | 278.00 | 284.00 | 283.95 | 121,578 |
| Apr 16, 2025 | 282.00 | 284.00 | 280.15 | 284.00 | 283.95 | 112,667 |
| Apr 15, 2025 | 280.00 | 284.00 | 276.00 | 283.00 | 282.96 | 123,388 |
| Apr 14, 2025 | 281.00 | 281.00 | 275.07 | 279.00 | 278.96 | 159,422 |
| Apr 11, 2025 | 273.00 | 276.00 | 271.00 | 273.00 | 272.96 | 258,941 |
| Apr 10, 2025 | 276.00 | 280.10 | 271.00 | 273.00 | 272.96 | 106,874 |
| Apr 9, 2025 | 264.00 | 266.00 | 260.67 | 263.00 | 262.96 | 181,788 |
| Apr 8, 2025 | 265.00 | 273.68 | 263.64 | 268.00 | 267.96 | 191,429 |
| Apr 7, 2025 | 269.00 | 270.00 | 254.00 | 262.00 | 261.96 | 574,122 |
| Apr 4, 2025 | 283.00 | 285.00 | 272.00 | 274.00 | 273.96 | 430,407 |
| Apr 3, 2025 | 284.00 | 286.00 | 284.00 | 284.00 | 283.95 | 157,130 |
| Apr 2, 2025 | 285.00 | 288.00 | 284.00 | 288.00 | 287.95 | 210,855 |
| Apr 1, 2025 | 287.00 | 288.44 | 285.60 | 287.00 | 286.95 | 233,732 |
| Mar 31, 2025 | 284.00 | 286.40 | 283.00 | 286.00 | 285.95 | 180,014 |
| Mar 28, 2025 | 287.00 | 288.00 | 286.00 | 287.00 | 286.95 | 112,817 |
| Mar 27, 2025 | 285.00 | 288.00 | 284.00 | 288.00 | 287.95 | 144,674 |
| Mar 26, 2025 | 288.00 | 290.00 | 286.84 | 287.00 | 286.95 | 313,433 |
| Mar 25, 2025 | 287.00 | 290.00 | 284.90 | 288.00 | 287.95 | 303,710 |
| Mar 24, 2025 | 287.00 | 288.00 | 284.00 | 285.00 | 284.95 | 156,627 |
| Mar 21, 2025 | 288.00 | 290.00 | 286.25 | 288.00 | 287.95 | 240,612 |
| Mar 20, 2025 | 288.00 | 290.00 | 286.84 | 289.00 | 288.95 | 154,309 |
| Mar 19, 2025 | 287.00 | 289.00 | 285.15 | 288.00 | 287.95 | 188,981 |
| Mar 18, 2025 | 288.00 | 289.00 | 284.84 | 287.00 | 286.95 | 210,799 |
| Mar 17, 2025 | 283.00 | 287.30 | 282.30 | 287.00 | 286.95 | 259,204 |
| Mar 14, 2025 | 282.00 | 283.10 | 279.04 | 283.00 | 282.96 | 110,785 |
| Mar 13, 2025 | 280.00 | 283.00 | 279.21 | 281.00 | 280.96 | 196,082 |
| Mar 12, 2025 | 280.00 | 283.00 | 279.03 | 282.00 | 281.96 | 198,674 |
| Mar 11, 2025 | 283.00 | 284.00 | 279.20 | 280.00 | 279.96 | 162,835 |
| Mar 10, 2025 | 281.00 | 284.00 | 280.60 | 282.00 | 281.96 | 241,133 |
| Mar 7, 2025 | 281.00 | 283.00 | 280.00 | 282.00 | 281.96 | 209,193 |
| Mar 6, 2025 | 284.00 | 285.00 | 281.00 | 283.00 | 282.96 | 213,566 |
| Mar 5, 2025 | 285.00 | 286.00 | 284.00 | 284.00 | 283.95 | 239,069 |
| Mar 4, 2025 | 285.00 | 285.50 | 281.00 | 281.00 | 280.96 | 221,493 |
| Mar 3, 2025 | 284.00 | 286.77 | 283.00 | 286.00 | 285.95 | 331,066 |
| Feb 28, 2025 | 281.00 | 286.00 | 280.70 | 285.00 | 284.95 | 195,360 |
| Feb 27, 2025 | 284.00 | 285.00 | 281.00 | 282.00 | 281.96 | 368,517 |
| Feb 26, 2025 | 284.00 | 285.50 | 283.20 | 285.00 | 284.95 | 323,141 |
| Feb 25, 2025 | 282.00 | 283.00 | 279.90 | 282.00 | 281.96 | 212,335 |
| Feb 24, 2025 | 282.00 | 282.50 | 279.00 | 280.00 | 279.96 | 395,481 |
| Feb 21, 2025 | 280.00 | 283.00 | 278.91 | 282.00 | 281.96 | 282,364 |
| Feb 20, 2025 | 283.00 | 283.00 | 279.00 | 279.00 | 278.96 | 299,118 |
| Feb 19, 2025 | 282.00 | 283.00 | 281.00 | 281.00 | 280.96 | 202,538 |
| Feb 18, 2025 | 284.00 | 285.76 | 281.96 | 282.50 | 282.46 | 78,971 |
| Feb 17, 2025 | 284.00 | 285.00 | 281.76 | 285.00 | 284.95 | 147,714 |
| Feb 14, 2025 | 283.00 | 284.00 | 282.00 | 283.00 | 282.96 | 227,414 |
| Feb 13, 2025 | 283.00 | 283.45 | 281.00 | 283.00 | 282.96 | 252,578 |
| Feb 12, 2025 | 284.00 | 284.01 | 281.01 | 282.00 | 281.96 | 329,368 |
| Feb 11, 2025 | 282.00 | 283.26 | 281.00 | 282.00 | 281.96 | 316,875 |
| Feb 10, 2025 | 282.19 | 283.50 | 280.30 | 282.00 | 281.96 | 332,764 |
| Feb 7, 2025 | 283.00 | 285.00 | 281.00 | 281.00 | 280.96 | 440,378 |
| Feb 6, 2025 | 3.2 Dividend | |||||
| Feb 6, 2025 | 284.00 | 286.00 | 282.00 | 283.00 | 282.96 | 234,031 |
| Feb 5, 2025 | 282.00 | 284.00 | 281.00 | 283.00 | 282.92 | 169,031 |
| Feb 4, 2025 | 282.00 | 284.00 | 280.70 | 284.00 | 283.92 | 305,710 |
| Feb 3, 2025 | 282.00 | 283.00 | 279.00 | 283.00 | 282.92 | 236,539 |
| Jan 31, 2025 | 285.00 | 286.00 | 284.00 | 285.00 | 284.92 | 183,383 |
| Jan 30, 2025 | 279.00 | 285.00 | 279.00 | 284.00 | 283.92 | 196,893 |
| Jan 29, 2025 | 281.00 | 281.00 | 278.31 | 280.00 | 279.92 | 329,836 |
| Jan 28, 2025 | 278.00 | 280.25 | 276.00 | 279.00 | 278.92 | 296,051 |
| Jan 27, 2025 | 276.00 | 277.01 | 275.00 | 276.00 | 275.93 | 236,871 |
| Jan 24, 2025 | 277.00 | 279.00 | 276.00 | 277.00 | 276.92 | 340,599 |
| Jan 23, 2025 | 275.00 | 277.00 | 274.00 | 276.00 | 275.93 | 278,238 |
| Jan 22, 2025 | 275.00 | 278.00 | 275.00 | 276.50 | 276.42 | 252,766 |
| Jan 21, 2025 | 275.00 | 276.00 | 273.45 | 276.00 | 275.93 | 164,799 |
| Jan 20, 2025 | 276.00 | 277.00 | 274.00 | 275.00 | 274.93 | 185,877 |
| Jan 17, 2025 | 276.00 | 276.05 | 273.72 | 276.00 | 275.93 | 608,745 |
| Jan 16, 2025 | 272.00 | 273.00 | 270.52 | 273.00 | 272.93 | 243,568 |
| Jan 15, 2025 | 267.00 | 270.00 | 265.00 | 269.00 | 268.93 | 129,032 |
| Jan 14, 2025 | 266.00 | 267.00 | 264.52 | 265.00 | 264.93 | 125,247 |
| Jan 13, 2025 | 268.00 | 269.00 | 265.00 | 265.00 | 264.93 | 132,831 |
| Jan 10, 2025 | 270.00 | 272.00 | 267.00 | 267.00 | 266.93 | 252,737 |
| Jan 9, 2025 | 270.00 | 271.05 | 269.45 | 270.00 | 269.93 | 319,747 |
| Jan 8, 2025 | 272.00 | 272.00 | 269.20 | 270.50 | 270.43 | 153,835 |
| Jan 7, 2025 | 272.00 | 274.00 | 271.00 | 271.00 | 270.93 | 182,549 |
| Jan 6, 2025 | 272.00 | 274.00 | 271.00 | 272.50 | 272.43 | 303,290 |
| Jan 3, 2025 | 273.00 | 274.00 | 272.00 | 273.00 | 272.93 | 126,083 |
| Jan 2, 2025 | 272.00 | 274.03 | 270.52 | 273.00 | 272.93 | 139,758 |
| Dec 31, 2024 | 267.00 | 273.13 | 267.00 | 271.00 | 270.93 | 109,082 |
| Dec 30, 2024 | 270.00 | 270.00 | 264.78 | 268.00 | 267.93 | 183,614 |
| Dec 27, 2024 | 267.00 | 270.00 | 267.00 | 269.00 | 268.93 | 189,420 |
| Dec 24, 2024 | 268.00 | 268.00 | 265.00 | 267.00 | 266.93 | 117,771 |
| Dec 23, 2024 | 265.00 | 266.20 | 264.00 | 264.00 | 263.93 | 86,890 |
| Dec 20, 2024 | 265.00 | 266.00 | 263.00 | 264.00 | 263.93 | 154,078 |
| Dec 19, 2024 | 267.00 | 268.00 | 265.00 | 265.00 | 264.93 | 96,783 |
| Dec 18, 2024 | 271.00 | 271.00 | 269.00 | 269.00 | 268.93 | 89,097 |
| Dec 17, 2024 | 271.00 | 272.00 | 269.95 | 270.00 | 269.93 | 93,151 |
| Dec 16, 2024 | 274.00 | 275.00 | 272.00 | 273.00 | 272.93 | 138,545 |
| Dec 13, 2024 | 276.00 | 276.25 | 273.00 | 275.00 | 274.93 | 323,616 |
| Dec 12, 2024 | 275.00 | 276.00 | 273.75 | 275.00 | 274.93 | 294,748 |
| Dec 11, 2024 | 274.00 | 275.25 | 273.10 | 275.00 | 274.93 | 126,509 |
| Dec 10, 2024 | 277.00 | 278.00 | 274.00 | 274.00 | 273.93 | 223,129 |
| Dec 9, 2024 | 278.00 | 279.00 | 276.54 | 278.00 | 277.92 | 187,744 |
| Dec 6, 2024 | 276.00 | 278.77 | 274.88 | 278.00 | 277.92 | 289,459 |
| Dec 5, 2024 | 277.00 | 278.22 | 275.60 | 277.00 | 276.92 | 105,123 |
| Dec 4, 2024 | 276.00 | 278.40 | 274.88 | 276.00 | 275.93 | 203,454 |
| Dec 3, 2024 | 276.00 | 279.00 | 275.50 | 276.00 | 275.93 | 391,095 |
| Dec 2, 2024 | 275.00 | 276.77 | 273.02 | 275.00 | 274.93 | 230,275 |
| Nov 29, 2024 | 275.00 | 276.00 | 274.00 | 275.00 | 274.93 | 124,796 |
| Nov 28, 2024 | 276.00 | 277.00 | 273.30 | 274.00 | 273.93 | 203,298 |
| Nov 27, 2024 | 275.00 | 278.00 | 273.09 | 274.00 | 273.93 | 155,666 |
| Nov 26, 2024 | 275.00 | 277.00 | 273.04 | 275.00 | 274.93 | 173,180 |
| Nov 25, 2024 | 276.00 | 277.00 | 273.60 | 276.00 | 275.93 | 262,195 |
| Nov 22, 2024 | 275.00 | 275.00 | 272.00 | 274.00 | 273.93 | 247,772 |
| Nov 21, 2024 | 272.00 | 272.40 | 269.00 | 270.00 | 269.93 | 179,046 |
| Nov 20, 2024 | 273.00 | 274.00 | 269.00 | 272.00 | 271.93 | 155,931 |
| Nov 19, 2024 | 274.00 | 275.00 | 270.68 | 272.00 | 271.93 | 307,214 |
| Nov 18, 2024 | 274.00 | 275.00 | 271.24 | 273.00 | 272.93 | 171,290 |
| Nov 15, 2024 | 270.00 | 274.00 | 270.00 | 274.00 | 273.93 | 116,676 |
| Nov 14, 2024 | 273.00 | 274.00 | 270.30 | 274.00 | 273.93 | 157,196 |
| Nov 13, 2024 | 273.00 | 275.00 | 270.00 | 271.50 | 271.43 | 188,082 |
| Nov 12, 2024 | 274.00 | 276.00 | 272.52 | 274.00 | 273.93 | 141,481 |
| Nov 11, 2024 | 275.00 | 277.00 | 273.20 | 275.00 | 274.93 | 157,547 |
| Nov 8, 2024 | 273.00 | 275.00 | 272.00 | 272.00 | 271.93 | 121,633 |
| Nov 7, 2024 | 274.00 | 275.25 | 273.00 | 274.00 | 273.93 | 187,572 |
| Nov 6, 2024 | 277.00 | 278.50 | 272.00 | 273.00 | 272.93 | 346,668 |
| Nov 5, 2024 | 276.00 | 277.00 | 272.74 | 274.00 | 273.93 | 129,905 |
| Nov 4, 2024 | 275.00 | 278.65 | 274.00 | 275.00 | 274.93 | 283,805 |
| Nov 1, 2024 | 273.00 | 276.00 | 272.00 | 275.00 | 274.93 | 331,469 |
| Oct 31, 2024 | 3.2 Dividend | |||||
| Oct 31, 2024 | 276.00 | 277.00 | 270.02 | 271.00 | 270.93 | 151,467 |
| Oct 30, 2024 | 278.00 | 281.00 | 276.55 | 278.50 | 278.39 | 258,921 |
| Oct 29, 2024 | 282.00 | 283.48 | 280.00 | 280.00 | 279.89 | 194,756 |
| Oct 28, 2024 | 283.00 | 284.00 | 280.00 | 283.00 | 282.89 | 168,080 |
| Oct 25, 2024 | 282.00 | 283.00 | 281.44 | 282.00 | 281.89 | 372,605 |
| Oct 24, 2024 | 281.00 | 282.75 | 279.03 | 282.00 | 281.89 | 328,138 |
| Oct 23, 2024 | 282.00 | 283.35 | 279.00 | 279.00 | 278.89 | 218,209 |
| Oct 22, 2024 | 283.00 | 283.00 | 281.00 | 281.00 | 280.89 | 83,360 |
| Oct 21, 2024 | 286.00 | 286.00 | 281.50 | 284.00 | 283.89 | 277,483 |
| Oct 18, 2024 | 284.00 | 286.00 | 283.00 | 283.00 | 282.89 | 307,208 |
| Oct 17, 2024 | 283.00 | 285.00 | 280.95 | 284.00 | 283.89 | 274,036 |
| Oct 16, 2024 | 278.09 | 282.30 | 279.00 | 282.00 | 281.89 | 259,089 |
| Oct 15, 2024 | 281.00 | 282.00 | 277.00 | 278.00 | 277.89 | 296,437 |
| Oct 14, 2024 | 280.00 | 282.00 | 278.00 | 280.00 | 279.89 | 240,602 |
| Oct 11, 2024 | 280.00 | 282.00 | 278.20 | 280.00 | 279.89 | 250,667 |
| Oct 10, 2024 | 282.00 | 283.00 | 280.00 | 281.00 | 280.89 | 207,100 |
| Oct 9, 2024 | 282.00 | 282.75 | 280.40 | 282.00 | 281.89 | 105,496 |
| Oct 8, 2024 | 282.00 | 284.00 | 280.50 | 281.00 | 280.89 | 168,942 |
| Oct 7, 2024 | 283.00 | 285.00 | 282.44 | 284.00 | 283.89 | 234,252 |
| Oct 4, 2024 | 286.00 | 287.00 | 282.89 | 284.00 | 283.89 | 404,430 |
| Oct 3, 2024 | 286.00 | 286.64 | 284.00 | 284.00 | 283.89 | 173,040 |
| Oct 2, 2024 | 285.00 | 288.00 | 283.00 | 287.00 | 286.89 | 167,843 |
| Oct 1, 2024 | 285.00 | 286.00 | 283.00 | 283.00 | 282.89 | 250,200 |
| Sep 30, 2024 | 285.00 | 289.00 | 283.87 | 284.00 | 283.89 | 193,653 |
| Sep 27, 2024 | 283.00 | 288.00 | 283.00 | 286.00 | 285.89 | 173,567 |
| Sep 26, 2024 | 282.00 | 286.00 | 282.00 | 284.00 | 283.89 | 297,862 |
| Sep 25, 2024 | 284.00 | 285.00 | 280.58 | 281.00 | 280.89 | 342,097 |
| Sep 24, 2024 | 285.00 | 287.10 | 282.00 | 283.00 | 282.89 | 247,098 |
| Sep 23, 2024 | 284.00 | 285.70 | 282.00 | 284.00 | 283.89 | 136,540 |
| Sep 20, 2024 | 286.00 | 288.00 | 282.00 | 285.00 | 284.89 | 341,817 |
| Sep 19, 2024 | 287.00 | 289.00 | 286.00 | 287.00 | 286.89 | 244,203 |
| Sep 18, 2024 | 286.00 | 286.38 | 283.00 | 284.00 | 283.89 | 207,349 |
| Sep 17, 2024 | 286.00 | 288.00 | 285.00 | 286.00 | 285.89 | 233,768 |
| Sep 16, 2024 | 284.00 | 287.00 | 284.00 | 284.00 | 283.89 | 255,782 |
| Sep 13, 2024 | 283.00 | 286.00 | 282.00 | 284.00 | 283.89 | 193,585 |
| Sep 12, 2024 | 285.00 | 285.00 | 282.00 | 282.00 | 281.89 | 295,839 |
| Sep 11, 2024 | 278.00 | 283.00 | 278.00 | 282.00 | 281.89 | 195,942 |
| Sep 10, 2024 | 278.00 | 282.00 | 278.00 | 280.00 | 279.89 | 202,648 |
| Sep 9, 2024 | 280.00 | 283.00 | 279.00 | 281.00 | 280.89 | 290,559 |
| Sep 6, 2024 | 280.00 | 283.00 | 279.00 | 279.00 | 278.89 | 436,103 |
| Sep 5, 2024 | 283.00 | 285.00 | 281.00 | 281.00 | 280.89 | 482,855 |
| Sep 4, 2024 | 283.00 | 284.00 | 281.02 | 283.00 | 282.89 | 296,336 |
| Sep 3, 2024 | 290.00 | 290.50 | 284.00 | 285.00 | 284.89 | 719,732 |
| Sep 2, 2024 | 289.00 | 291.36 | 288.00 | 289.50 | 289.39 | 181,182 |
| Aug 30, 2024 | 290.00 | 291.52 | 288.00 | 290.00 | 289.89 | 354,374 |
| Aug 29, 2024 | 287.00 | 290.00 | 286.20 | 290.00 | 289.89 | 159,653 |
| Aug 28, 2024 | 288.00 | 288.00 | 286.79 | 287.50 | 287.39 | 127,598 |
| Aug 27, 2024 | 289.00 | 290.00 | 286.00 | 286.00 | 285.89 | 281,457 |
| Aug 23, 2024 | 285.00 | 287.50 | 284.40 | 287.00 | 286.89 | 175,248 |
| Aug 22, 2024 | 285.00 | 288.00 | 285.00 | 285.00 | 284.89 | 205,334 |
| Aug 21, 2024 | 284.00 | 287.00 | 283.00 | 285.00 | 284.89 | 149,782 |
| Aug 20, 2024 | 286.00 | 289.00 | 284.00 | 284.00 | 283.89 | 72,935 |
| Aug 19, 2024 | 285.00 | 287.00 | 284.47 | 286.00 | 285.89 | 81,001 |
| Aug 16, 2024 | 286.00 | 288.00 | 284.00 | 286.00 | 285.89 | 260,697 |
| Aug 15, 2024 | 283.00 | 288.10 | 283.00 | 286.00 | 285.89 | 209,763 |
| Aug 14, 2024 | 286.00 | 287.00 | 283.00 | 283.00 | 282.89 | 191,850 |
| Aug 13, 2024 | 283.00 | 286.00 | 281.00 | 282.00 | 281.89 | 188,738 |
| Aug 12, 2024 | 283.00 | 286.00 | 282.20 | 286.00 | 285.89 | 153,400 |
| Aug 9, 2024 | 283.00 | 284.50 | 280.20 | 284.00 | 283.89 | 166,013 |
| Aug 8, 2024 | 279.00 | 283.00 | 278.30 | 283.00 | 282.89 | 59,173 |
| Aug 7, 2024 | 282.00 | 283.13 | 280.84 | 281.00 | 280.89 | 62,958 |
| Aug 6, 2024 | 279.00 | 283.00 | 276.00 | 278.00 | 277.89 | 151,625 |
| Aug 5, 2024 | 281.00 | 281.00 | 274.00 | 278.00 | 277.89 | 222,892 |
| Aug 2, 2024 | 291.00 | 292.50 | 284.00 | 285.00 | 284.89 | 114,927 |
| Aug 1, 2024 | 3.2 Dividend | |||||
| Aug 1, 2024 | 292.00 | 297.00 | 291.64 | 295.00 | 294.89 | 152,154 |
| Jul 31, 2024 | 296.00 | 298.00 | 295.05 | 297.00 | 296.85 | 149,561 |
| Jul 30, 2024 | 293.00 | 294.55 | 290.48 | 294.00 | 293.85 | 132,790 |
| Jul 29, 2024 | 290.00 | 295.00 | 288.80 | 294.00 | 293.85 | 200,578 |
| Jul 26, 2024 | 286.00 | 291.00 | 283.20 | 290.00 | 289.86 | 177,049 |
| Jul 25, 2024 | 282.00 | 286.00 | 281.20 | 286.00 | 285.86 | 105,922 |
| Jul 24, 2024 | 286.00 | 287.48 | 284.00 | 285.00 | 284.86 | 144,024 |
| Jul 23, 2024 | 289.00 | 291.00 | 286.20 | 288.00 | 287.86 | 183,218 |
| Jul 22, 2024 | 291.00 | 292.78 | 288.29 | 292.00 | 291.86 | 115,816 |
| Jul 19, 2024 | 290.00 | 297.00 | 287.30 | 289.00 | 288.86 | 76,272 |
| Jul 18, 2024 | 289.00 | 292.00 | 289.00 | 291.00 | 290.86 | 103,301 |
| Jul 17, 2024 | 289.00 | 291.00 | 287.22 | 290.00 | 289.86 | 168,039 |
| Jul 16, 2024 | 289.00 | 290.00 | 285.00 | 290.00 | 289.86 | 171,899 |
| Jul 15, 2024 | 289.00 | 293.00 | 287.25 | 288.00 | 287.86 | 240,009 |
| Jul 12, 2024 | 289.00 | 291.00 | 288.00 | 290.00 | 289.86 | 249,667 |
| Jul 11, 2024 | 286.00 | 289.00 | 285.15 | 289.00 | 288.86 | 218,158 |
| Jul 10, 2024 | 283.00 | 286.00 | 282.22 | 284.00 | 283.86 | 150,472 |
| Jul 9, 2024 | 285.00 | 286.00 | 282.00 | 282.00 | 281.86 | 204,705 |
| Jul 8, 2024 | 285.00 | 286.00 | 282.00 | 286.00 | 285.86 | 209,534 |
| Jul 5, 2024 | 283.00 | 287.00 | 282.55 | 283.00 | 282.86 | 220,915 |
| Jul 4, 2024 | 284.00 | 285.00 | 280.20 | 281.00 | 280.86 | 218,904 |
| Jul 3, 2024 | 280.00 | 284.00 | 280.00 | 281.00 | 280.86 | 120,905 |
| Jul 2, 2024 | 281.00 | 283.00 | 279.00 | 281.00 | 280.86 | 219,378 |
| Jul 1, 2024 | 284.00 | 286.00 | 280.00 | 281.00 | 280.86 | 231,614 |
| Jun 28, 2024 | 284.00 | 284.00 | 280.00 | 280.00 | 279.86 | 129,123 |
| Jun 27, 2024 | 281.00 | 284.00 | 281.00 | 282.00 | 281.86 | 252,219 |
| Jun 26, 2024 | 285.00 | 285.00 | 281.00 | 282.00 | 281.86 | 176,296 |
| Jun 25, 2024 | 286.00 | 286.34 | 282.00 | 283.00 | 282.86 | 190,808 |
| Jun 24, 2024 | 286.00 | 288.00 | 282.00 | 285.00 | 284.86 | 170,052 |
| Jun 21, 2024 | 282.00 | 285.00 | 280.00 | 285.00 | 284.86 | 196,195 |
| Jun 20, 2024 | 284.00 | 285.00 | 280.03 | 285.00 | 284.86 | 213,701 |
| Jun 19, 2024 | 281.00 | 282.00 | 279.00 | 281.00 | 280.86 | 106,782 |
| Jun 18, 2024 | 283.00 | 283.00 | 278.10 | 280.00 | 279.86 | 271,896 |
| Jun 17, 2024 | 282.00 | 282.20 | 278.00 | 280.00 | 279.86 | 261,031 |
| Jun 14, 2024 | 281.00 | 284.00 | 279.10 | 282.00 | 281.86 | 105,660 |
| Jun 13, 2024 | 281.00 | 283.34 | 280.00 | 282.00 | 281.86 | 468,526 |
| Jun 12, 2024 | 281.00 | 284.00 | 280.00 | 284.00 | 283.86 | 396,232 |
| Jun 11, 2024 | 281.00 | 282.52 | 278.54 | 280.00 | 279.86 | 77,029 |
| Jun 10, 2024 | 281.00 | 283.00 | 278.25 | 281.00 | 280.86 | 379,678 |
| Jun 7, 2024 | 284.00 | 286.20 | 283.45 | 284.00 | 283.86 | 100,669 |
| Jun 6, 2024 | 288.00 | 288.00 | 284.00 | 284.00 | 283.86 | 174,753 |
| Jun 5, 2024 | 290.00 | 290.00 | 280.24 | 285.00 | 284.86 | 184,465 |
| Jun 4, 2024 | 283.00 | 286.00 | 282.00 | 285.00 | 284.86 | 151,350 |
| Jun 3, 2024 | 285.00 | 287.00 | 284.00 | 285.00 | 284.86 | 206,113 |
Related Tickers
SCF.L Schroder Income Growth Ord
306.00
-0.97%
FJV.L Fidelity Japan Trust Ord
185.50
-0.27%
MTU.L Montanaro UK Smaller Companies Ord
103.00
-0.48%
SHRS.L Shires Income Ord
263.00
-1.13%
BRSCl.XC
LWI.L Lowland Ord
142.50
0.00%
MRC.L Mercantile Ord
252.00
+0.20%
LWDB.L Law Debenture Corporation Ord
965.00
+0.31%
SAIN.L Scottish American Ord
503.00
0.00%
BIPS.L Invesco Bond Income Plus Ord
171.50
0.00%