Unlock stock picks and a broker-level newsfeed that powers Wall Street.
475.00
+8.00
+(1.71%)
At close: January 3 at 4:21:35 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 20, 2025 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | - |
| Jan 17, 2025 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | - |
| Jan 16, 2025 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | - |
| Jan 15, 2025 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | - |
| Jan 14, 2025 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | - |
| Jan 13, 2025 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | - |
| Jan 10, 2025 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | - |
| Jan 9, 2025 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | - |
| Jan 8, 2025 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | - |
| Jan 7, 2025 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | - |
| Jan 6, 2025 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | - |
| Jan 3, 2025 | 468.00 | 480.30 | 460.00 | 475.00 | 475.00 | 80,835 |
| Jan 2, 2025 | 464.00 | 475.10 | 456.00 | 467.00 | 467.00 | 36,850 |
| Dec 31, 2024 | 462.00 | 471.81 | 462.00 | 469.00 | 469.00 | 20,357 |
| Dec 30, 2024 | 464.00 | 466.40 | 452.00 | 459.00 | 459.00 | 58,260 |
| Dec 27, 2024 | 458.00 | 468.92 | 457.76 | 460.00 | 460.00 | 15,482 |
| Dec 24, 2024 | 454.69 | 466.56 | 451.01 | 453.00 | 453.00 | 9,693 |
| Dec 23, 2024 | 454.00 | 464.00 | 449.32 | 456.00 | 456.00 | 67,131 |
| Dec 20, 2024 | 470.00 | 472.00 | 450.00 | 453.00 | 453.00 | 34,876 |
| Dec 19, 2024 | 452.00 | 455.40 | 446.50 | 459.00 | 459.00 | 32,587 |
| Dec 18, 2024 | 464.00 | 464.00 | 446.00 | 458.00 | 458.00 | 70,240 |
| Dec 17, 2024 | 463.36 | 463.36 | 460.00 | 461.00 | 461.00 | 25,284 |
| Dec 16, 2024 | 462.00 | 463.04 | 450.00 | 461.00 | 461.00 | 57,019 |
| Dec 13, 2024 | 464.00 | 467.34 | 450.00 | 462.00 | 462.00 | 68,554 |
| Dec 12, 2024 | 470.00 | 470.80 | 460.00 | 462.00 | 462.00 | 83,101 |
| Dec 11, 2024 | 470.00 | 470.96 | 468.00 | 469.00 | 469.00 | 30,946 |
| Dec 10, 2024 | 472.00 | 474.00 | 468.00 | 470.00 | 470.00 | 34,838 |
| Dec 9, 2024 | 475.44 | 475.44 | 463.10 | 468.00 | 468.00 | 47,002 |
| Dec 6, 2024 | 464.00 | 466.20 | 460.00 | 468.00 | 468.00 | 18,584 |
| Dec 5, 2024 | 474.00 | 480.00 | 474.00 | 477.00 | 477.00 | 12,371 |
| Dec 4, 2024 | 456.00 | 480.00 | 454.00 | 476.00 | 476.00 | 74,263 |
| Dec 3, 2024 | 490.00 | 504.90 | 439.07 | 447.00 | 447.00 | 107,222 |
| Dec 2, 2024 | 505.00 | 505.00 | 491.80 | 497.50 | 497.50 | 14,031 |
| Nov 29, 2024 | 509.40 | 509.40 | 508.00 | 497.50 | 497.50 | 1,176 |
| Nov 28, 2024 | 509.45 | 509.45 | 509.40 | 505.00 | 505.00 | 1,481 |
| Nov 27, 2024 | 509.60 | 512.23 | 490.35 | 505.00 | 505.00 | 4,332 |
| Nov 26, 2024 | 498.00 | 500.00 | 498.00 | 509.00 | 509.00 | 3,939 |
| Nov 25, 2024 | 496.00 | 497.92 | 490.80 | 494.00 | 494.00 | 5,285 |
| Nov 22, 2024 | 490.00 | 495.12 | 490.00 | 494.00 | 494.00 | 15,087 |
| Nov 21, 2024 | 505.00 | 509.00 | 490.06 | 492.00 | 492.00 | 68,184 |
| Nov 20, 2024 | 498.00 | 499.60 | 496.68 | 497.50 | 497.50 | 7,151 |
| Nov 19, 2024 | 496.00 | 503.52 | 492.00 | 494.00 | 494.00 | 6,093 |
| Nov 18, 2024 | 492.00 | 509.92 | 490.00 | 502.50 | 502.50 | 784 |
| Nov 15, 2024 | 496.00 | 515.00 | 496.00 | 506.50 | 506.50 | 22,572 |
| Nov 14, 2024 | 513.12 | 513.12 | 503.88 | 508.50 | 508.50 | 6,390 |
| Nov 13, 2024 | 501.36 | 525.00 | 501.36 | 507.50 | 507.50 | 3,451 |
| Nov 12, 2024 | 505.00 | 505.00 | 502.80 | 500.00 | 500.00 | 1,557 |
| Nov 11, 2024 | 505.00 | 510.00 | 488.00 | 496.50 | 496.50 | 5,390 |
| Nov 8, 2024 | 496.50 | 496.50 | 496.50 | 496.50 | 496.50 | - |
| Nov 7, 2024 | 484.00 | 488.00 | 484.00 | 496.50 | 496.50 | 39 |
| Nov 6, 2024 | 505.00 | 505.00 | 497.75 | 492.00 | 492.00 | 752 |
| Nov 5, 2024 | 497.44 | 501.22 | 497.44 | 492.00 | 492.00 | 900 |
| Nov 4, 2024 | 495.00 | 504.00 | 495.00 | 492.00 | 492.00 | 7,549 |
| Nov 1, 2024 | 492.00 | 505.00 | 492.00 | 497.50 | 497.50 | 3,812 |
| Oct 31, 2024 | 505.00 | 510.00 | 496.00 | 494.50 | 494.50 | 23 |
| Oct 30, 2024 | 496.00 | 496.00 | 490.20 | 496.50 | 496.50 | 5,276 |
| Oct 29, 2024 | 492.00 | 492.00 | 488.00 | 492.00 | 492.00 | 8,250 |
| Oct 28, 2024 | 491.74 | 498.88 | 491.74 | 496.50 | 496.50 | 4,848 |
| Oct 25, 2024 | 496.50 | 496.50 | 496.50 | 496.50 | 496.50 | - |
| Oct 24, 2024 | 499.05 | 499.05 | 491.57 | 498.88 | 498.88 | 713 |
| Oct 23, 2024 | 500.00 | 500.00 | 490.00 | 497.50 | 497.50 | 5,007 |
| Oct 22, 2024 | 500.00 | 500.00 | 498.44 | 496.50 | 496.50 | 5,700 |
| Oct 21, 2024 | 493.67 | 496.83 | 493.67 | 497.50 | 497.50 | 4,535 |
| Oct 18, 2024 | 488.00 | 488.00 | 488.00 | 500.00 | 500.00 | 54 |
| Oct 17, 2024 | 491.57 | 502.00 | 491.57 | 494.00 | 494.00 | 2,794 |
| Oct 16, 2024 | 509.70 | 509.70 | 490.00 | 494.00 | 494.00 | 133 |
| Oct 15, 2024 | 509.90 | 509.90 | 493.67 | 499.00 | 499.00 | 2,765 |
| Oct 14, 2024 | 502.47 | 512.03 | 495.00 | 502.50 | 502.50 | 12,377 |
| Oct 11, 2024 | 503.57 | 503.57 | 498.97 | 495.00 | 495.00 | 835 |
| Oct 10, 2024 | 490.00 | 512.25 | 490.00 | 495.00 | 495.00 | 2,509 |
| Oct 9, 2024 | 515.00 | 515.00 | 515.00 | 502.50 | 502.50 | 5 |
| Oct 8, 2024 | 510.00 | 515.00 | 500.50 | 505.00 | 505.00 | 10,128 |
| Oct 7, 2024 | 510.00 | 510.00 | 494.00 | 502.00 | 502.00 | 6,628 |
| Oct 4, 2024 | 496.00 | 530.00 | 496.00 | 505.00 | 505.00 | 2,298 |
| Oct 3, 2024 | 505.64 | 505.64 | 488.50 | 508.50 | 508.50 | 1,346 |
| Oct 2, 2024 | 488.42 | 506.00 | 488.42 | 506.50 | 506.50 | 1,066 |
| Oct 1, 2024 | 506.87 | 506.87 | 488.00 | 506.00 | 506.00 | 2,180 |
| Sep 30, 2024 | 509.42 | 509.42 | 501.00 | 512.50 | 512.50 | 5,634 |
| Sep 27, 2024 | 500.00 | 515.40 | 500.00 | 505.00 | 505.00 | 14,058 |
| Sep 26, 2024 | 511.80 | 511.80 | 496.00 | 510.00 | 510.00 | 1,431 |
| Sep 25, 2024 | 513.40 | 513.40 | 512.80 | 506.00 | 506.00 | 1,459 |
| Sep 24, 2024 | 499.40 | 535.00 | 499.40 | 509.50 | 509.50 | 711 |
| Sep 23, 2024 | 501.00 | 515.00 | 501.00 | 509.50 | 509.50 | 632 |
| Sep 20, 2024 | 501.00 | 501.00 | 501.00 | 506.50 | 506.50 | 1,574 |
| Sep 19, 2024 | 501.00 | 515.90 | 501.00 | 506.50 | 506.50 | 1,873 |
| Sep 18, 2024 | 517.00 | 517.00 | 516.50 | 507.00 | 507.00 | 591 |
| Sep 17, 2024 | 519.50 | 519.50 | 501.00 | 512.50 | 512.50 | 1,508 |
| Sep 16, 2024 | 505.00 | 520.70 | 500.00 | 512.50 | 512.50 | 8,002 |
| Sep 13, 2024 | 513.50 | 513.50 | 500.00 | 512.50 | 512.50 | 800 |
| Sep 12, 2024 | 500.00 | 509.00 | 500.00 | 512.50 | 512.50 | 4,370 |
| Sep 11, 2024 | 500.00 | 530.00 | 482.00 | 507.00 | 507.00 | 15,765 |
| Sep 10, 2024 | 490.70 | 490.70 | 488.00 | 493.00 | 493.00 | 6,004 |
| Sep 9, 2024 | 492.00 | 500.00 | 492.00 | 492.00 | 492.00 | 2,880 |
| Sep 6, 2024 | 492.00 | 492.50 | 490.00 | 507.50 | 507.50 | 1,908 |
| Sep 5, 2024 | 23.00 Dividend | |||||
| Sep 5, 2024 | 500.35 | 535.00 | 492.00 | 495.00 | 495.00 | 4,216 |
| Sep 4, 2024 | 525.00 | 540.00 | 515.00 | 525.00 | 524.77 | 2,593 |
| Sep 3, 2024 | 515.00 | 530.00 | 515.00 | 527.50 | 527.27 | 94,651 |
| Sep 2, 2024 | 527.50 | 527.50 | 527.50 | 517.50 | 517.27 | 14,080 |
| Aug 30, 2024 | 530.00 | 530.00 | 510.00 | 520.00 | 519.77 | 13,610 |
| Aug 29, 2024 | 530.00 | 530.00 | 515.51 | 522.50 | 522.27 | 4,780 |
| Aug 28, 2024 | 515.00 | 527.75 | 515.00 | 522.50 | 522.27 | 26,600 |
| Aug 27, 2024 | 520.00 | 520.00 | 512.00 | 515.00 | 514.77 | 5,262 |
| Aug 23, 2024 | 505.50 | 505.50 | 505.50 | 510.00 | 509.78 | 259 |
| Aug 22, 2024 | 514.00 | 514.00 | 505.50 | 510.00 | 509.78 | 332 |
| Aug 21, 2024 | 515.00 | 515.50 | 504.50 | 517.50 | 517.27 | 12,236 |
| Aug 20, 2024 | 515.00 | 518.50 | 508.10 | 517.50 | 517.27 | 8,922 |
| Aug 19, 2024 | 508.50 | 513.10 | 508.50 | 515.00 | 514.77 | 1,200 |
| Aug 16, 2024 | 513.10 | 513.10 | 510.40 | 515.00 | 514.77 | 584 |
| Aug 15, 2024 | 513.10 | 515.40 | 505.30 | 515.00 | 514.77 | 4,821 |
| Aug 14, 2024 | 500.00 | 510.00 | 500.00 | 515.00 | 514.77 | 10,580 |
| Aug 13, 2024 | 510.15 | 518.25 | 510.15 | 515.00 | 514.77 | 4,500 |
| Aug 12, 2024 | 517.00 | 517.40 | 505.20 | 515.00 | 514.77 | 3,762 |
| Aug 9, 2024 | 525.00 | 525.00 | 505.50 | 515.00 | 514.77 | 5,278 |
| Aug 8, 2024 | 505.20 | 519.00 | 505.20 | 515.00 | 514.77 | 8,957 |
| Aug 7, 2024 | 508.50 | 520.90 | 508.20 | 515.00 | 514.77 | 19,768 |
| Aug 6, 2024 | 525.00 | 525.00 | 508.20 | 512.50 | 512.28 | 5,955 |
| Aug 5, 2024 | 508.91 | 521.00 | 501.00 | 515.00 | 514.77 | 18,453 |
| Aug 2, 2024 | 507.65 | 507.65 | 495.05 | 503.50 | 503.28 | 3,324 |
| Aug 1, 2024 | 504.29 | 504.29 | 494.42 | 503.50 | 503.28 | 1,818 |
| Jul 31, 2024 | 504.29 | 504.29 | 494.42 | 503.50 | 503.28 | 2,579 |
| Jul 30, 2024 | 494.15 | 494.42 | 494.15 | 503.50 | 503.28 | 1,324 |
| Jul 29, 2024 | 504.29 | 504.29 | 504.29 | 503.50 | 503.28 | 1,884 |
| Jul 26, 2024 | 499.76 | 501.84 | 499.76 | 501.00 | 500.78 | 2,250 |
| Jul 25, 2024 | 499.76 | 499.76 | 492.10 | 501.00 | 500.78 | 4,969 |
| Jul 24, 2024 | 505.00 | 505.00 | 500.00 | 498.50 | 498.28 | 2,235 |
| Jul 23, 2024 | 494.00 | 496.10 | 494.00 | 498.50 | 498.28 | 3,672 |
| Jul 22, 2024 | 505.00 | 505.00 | 505.00 | 496.00 | 495.78 | 300 |
| Jul 19, 2024 | 500.00 | 505.00 | 494.49 | 498.50 | 498.28 | 3,766 |
| Jul 18, 2024 | 490.00 | 493.29 | 490.00 | 494.00 | 493.78 | 2,518 |
| Jul 17, 2024 | 501.50 | 507.20 | 501.50 | 502.50 | 502.28 | 5,506 |
| Jul 16, 2024 | 505.00 | 505.00 | 500.00 | 494.00 | 493.78 | 4,363 |
| Jul 15, 2024 | 502.85 | 510.00 | 501.50 | 507.50 | 507.28 | 4,910 |
| Jul 12, 2024 | 502.85 | 502.90 | 502.85 | 505.00 | 504.78 | 3,392 |
| Jul 11, 2024 | 506.20 | 506.20 | 503.10 | 502.50 | 502.28 | 1,243 |
| Jul 10, 2024 | 506.20 | 508.70 | 503.10 | 502.50 | 502.28 | 5,152 |
| Jul 9, 2024 | 508.70 | 508.70 | 503.00 | 502.50 | 502.28 | 1,840 |
| Jul 8, 2024 | 500.00 | 505.00 | 500.00 | 507.50 | 507.28 | 3,837 |
| Jul 5, 2024 | 505.00 | 505.00 | 503.50 | 502.50 | 502.28 | 4,137 |
| Jul 4, 2024 | 503.50 | 503.50 | 503.50 | 502.50 | 502.28 | 2,392 |
| Jul 3, 2024 | 503.50 | 508.80 | 503.50 | 502.50 | 502.28 | 4,708 |
| Jul 2, 2024 | 508.50 | 511.70 | 508.50 | 507.50 | 507.28 | 4,578 |
| Jul 1, 2024 | 503.50 | 503.50 | 503.50 | 502.50 | 502.28 | 801 |
| Jun 28, 2024 | 507.00 | 507.00 | 503.50 | 502.50 | 502.28 | 2,483 |
| Jun 27, 2024 | 505.25 | 505.25 | 505.25 | 502.50 | 502.28 | 776 |
| Jun 26, 2024 | 505.00 | 511.00 | 505.00 | 510.00 | 509.78 | 7,445 |
| Jun 25, 2024 | 500.00 | 505.00 | 500.00 | 502.50 | 502.28 | 833 |
| Jun 24, 2024 | 515.00 | 515.00 | 503.60 | 507.50 | 507.28 | 68 |
| Jun 21, 2024 | 515.00 | 515.00 | 510.00 | 505.00 | 504.78 | 3,660 |
| Jun 20, 2024 | 509.00 | 509.00 | 509.00 | 512.50 | 512.28 | 96 |
| Jun 19, 2024 | 510.00 | 513.50 | 501.00 | 502.50 | 502.28 | 9,634 |
| Jun 18, 2024 | 514.00 | 514.50 | 510.50 | 512.50 | 512.28 | 1,406 |
| Jun 17, 2024 | 502.00 | 505.00 | 502.00 | 507.50 | 507.28 | 1,760 |
| Jun 14, 2024 | 502.50 | 502.50 | 502.50 | 510.00 | 509.78 | 1,242 |
| Jun 13, 2024 | 516.20 | 517.00 | 507.00 | 512.50 | 512.28 | 668 |
| Jun 12, 2024 | 509.00 | 509.00 | 509.00 | 502.50 | 502.28 | 975 |
| Jun 11, 2024 | 510.00 | 521.00 | 500.50 | 510.00 | 509.78 | 16,055 |
| Jun 10, 2024 | 509.00 | 509.00 | 496.00 | 497.50 | 497.28 | 1,391 |
| Jun 7, 2024 | 505.00 | 505.00 | 505.00 | 505.00 | 504.78 | - |
| Jun 6, 2024 | 500.50 | 500.50 | 500.50 | 500.50 | 500.28 | - |
| Jun 5, 2024 | 498.94 | 509.86 | 498.94 | 500.50 | 500.28 | 1,870 |
| Jun 4, 2024 | 513.40 | 513.40 | 513.40 | 500.50 | 500.28 | 96 |
| Jun 3, 2024 | 497.54 | 509.86 | 497.54 | 500.50 | 500.28 | 1,589 |
| May 31, 2024 | 500.00 | 510.00 | 500.00 | 500.50 | 500.28 | 25,390 |
| May 30, 2024 | 496.00 | 496.00 | 496.00 | 503.00 | 502.78 | 89 |
| May 29, 2024 | 509.84 | 509.84 | 495.76 | 502.00 | 501.78 | 6,410 |
| May 28, 2024 | 520.00 | 520.00 | 520.00 | 493.00 | 492.78 | 10 |
| May 24, 2024 | 495.00 | 514.00 | 495.00 | 493.00 | 492.78 | 3,736 |
| May 23, 2024 | 491.00 | 514.00 | 491.00 | 493.00 | 492.78 | 1,398 |
| May 22, 2024 | 514.00 | 514.00 | 514.00 | 493.00 | 492.78 | 500 |
| May 21, 2024 | 491.00 | 491.00 | 491.00 | 490.50 | 490.29 | 267 |
| May 20, 2024 | 500.00 | 505.80 | 491.00 | 493.00 | 492.78 | 4,710 |
| May 17, 2024 | 499.40 | 515.00 | 499.40 | 493.00 | 492.78 | 3,525 |
| May 16, 2024 | 499.46 | 499.46 | 499.46 | 502.00 | 501.78 | 900 |
| May 15, 2024 | 495.60 | 510.00 | 474.00 | 502.00 | 501.78 | 12,186 |
| May 14, 2024 | 509.64 | 509.64 | 492.50 | 489.50 | 489.29 | 4,317 |
| May 13, 2024 | 490.00 | 514.00 | 490.00 | 489.50 | 489.29 | 4,639 |
| May 10, 2024 | 490.00 | 500.00 | 490.00 | 489.50 | 489.29 | 2,539 |
| May 9, 2024 | 480.00 | 500.12 | 480.00 | 489.00 | 488.79 | 3,836 |
| May 8, 2024 | 490.00 | 505.00 | 483.50 | 490.00 | 489.79 | 3,718 |
| May 7, 2024 | 476.00 | 491.00 | 476.00 | 481.00 | 480.79 | 7,937 |
| May 3, 2024 | 468.00 | 501.30 | 468.00 | 482.00 | 481.79 | 2,658 |
| May 2, 2024 | 474.50 | 474.50 | 474.50 | 484.00 | 483.79 | 3,387 |
| May 1, 2024 | 491.00 | 491.00 | 468.00 | 484.00 | 483.79 | 3,521 |
| Apr 30, 2024 | 468.00 | 491.50 | 468.00 | 484.00 | 483.79 | 2,615 |
| Apr 29, 2024 | 468.42 | 492.00 | 468.00 | 484.00 | 483.79 | 2,952 |
| Apr 26, 2024 | 470.20 | 471.44 | 470.20 | 484.00 | 483.79 | 6,177 |
| Apr 25, 2024 | 493.00 | 493.00 | 493.00 | 484.00 | 483.79 | 759 |
| Apr 24, 2024 | 470.00 | 470.00 | 470.00 | 486.50 | 486.29 | 2,826 |
| Apr 23, 2024 | 464.00 | 494.00 | 464.00 | 484.00 | 483.79 | 13,634 |
| Apr 22, 2024 | 483.50 | 483.50 | 466.00 | 481.00 | 480.79 | 2,148 |
| Apr 19, 2024 | 464.00 | 485.00 | 464.00 | 480.00 | 479.79 | 1,485 |
| Apr 18, 2024 | 465.00 | 486.00 | 464.00 | 480.00 | 479.79 | 3,138 |
| Apr 17, 2024 | 480.00 | 488.90 | 448.67 | 480.00 | 479.79 | 4,625 |
| Apr 16, 2024 | 500.00 | 500.00 | 480.35 | 492.50 | 492.28 | 1,707 |
| Apr 15, 2024 | 480.70 | 488.90 | 480.70 | 495.00 | 494.78 | 1,033 |
| Apr 12, 2024 | 496.00 | 496.00 | 480.20 | 490.00 | 489.79 | 3,599 |
| Apr 11, 2024 | 486.00 | 494.40 | 482.38 | 486.00 | 485.79 | 12,152 |
| Apr 10, 2024 | 482.00 | 490.48 | 482.00 | 501.00 | 500.78 | 9,924 |
| Apr 9, 2024 | 490.00 | 490.00 | 482.76 | 500.00 | 499.78 | 3,170 |
| Apr 8, 2024 | 490.36 | 490.36 | 483.00 | 500.00 | 499.78 | 2,588 |
| Apr 5, 2024 | 480.00 | 500.00 | 480.00 | 500.00 | 499.78 | 1,257 |
| Apr 4, 2024 | 494.00 | 515.00 | 480.00 | 492.50 | 492.28 | 2,375 |
Related Tickers
LFI.L London Finance & Investment Group P.L.C.
64.50
-7.19%
MHN.L Menhaden Resource Efficiency Ord
153.00
+0.33%
JARA.L JPMorgan Global Core Real Assets Limited
80.60
-2.66%
MGCI.L M&G Credit Income Investment Trust plc
95.00
-1.04%
ASLI.L abrdn European Logistics Income plc
54.40
-4.23%
MUI BlackRock Municipal Income Fund, Inc.
12.09
+3.11%
TURN 180 Degree Capital Corp.
3.5800
-6.53%
JAM.L JPMorgan American Investment Trust plc
903.00
-4.04%
PCT.L Polar Capital Technology Trust plc
263.50
-4.70%
PDX PIMCO Dynamic Income Strategy Fund
21.52
-9.66%