Unlock stock picks and a broker-level newsfeed that powers Wall Street.
39.50
+1.00
+(2.60%)
At close: April 4 at 1:55:00 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 |
|---|---|---|---|---|---|---|
| Apr 4, 2025 | 38.50 | 40.90 | 37.80 | 39.50 | 39.50 | 62,371 |
| Apr 3, 2025 | 39.50 | 41.00 | 34.00 | 38.50 | 38.50 | 156,739 |
| Apr 2, 2025 | 40.50 | 41.00 | 40.00 | 40.50 | 40.50 | 7,581 |
| Apr 1, 2025 | 40.50 | 40.40 | 40.03 | 40.50 | 40.50 | 9,043 |
| Mar 31, 2025 | 41.00 | 40.05 | 39.50 | 40.50 | 40.50 | 90,000 |
| Mar 28, 2025 | 41.00 | 41.28 | 40.00 | 41.00 | 41.00 | 26,794 |
| Mar 27, 2025 | 41.00 | 40.15 | 40.00 | 41.00 | 41.00 | 5,002 |
| Mar 26, 2025 | 41.00 | 42.00 | 40.50 | 41.00 | 41.00 | 25,110 |
| Mar 25, 2025 | 41.00 | 41.30 | 41.30 | 41.00 | 41.00 | 4,833 |
| Mar 24, 2025 | 41.00 | 40.16 | 40.16 | 41.00 | 41.00 | 500 |
| Mar 21, 2025 | 41.00 | 40.04 | 40.04 | 41.00 | 41.00 | 1,047 |
| Mar 20, 2025 | 41.00 | 41.75 | 40.00 | 41.00 | 41.00 | 90,402 |
| Mar 19, 2025 | 41.00 | 42.00 | 40.00 | 41.00 | 41.00 | 22,438 |
| Mar 18, 2025 | 41.00 | 42.00 | 40.00 | 41.00 | 41.00 | 10,274 |
| Mar 17, 2025 | 41.00 | 42.00 | 40.00 | 41.00 | 41.00 | 57,170 |
| Mar 14, 2025 | 43.00 | 43.00 | 40.45 | 41.00 | 41.00 | 63,681 |
| Mar 13, 2025 | 43.00 | 41.50 | 40.20 | 43.00 | 43.00 | 7,313 |
| Mar 12, 2025 | 44.00 | 45.00 | 42.04 | 43.00 | 43.00 | 16,725 |
| Mar 11, 2025 | 44.00 | 44.64 | 44.64 | 44.00 | 44.00 | 1,111 |
| Mar 10, 2025 | 44.00 | 44.30 | 43.10 | 44.00 | 44.00 | 20,589 |
| Mar 7, 2025 | 44.00 | 44.48 | 43.33 | 44.00 | 44.00 | 19,228 |
| Mar 6, 2025 | 44.00 | 45.00 | 43.00 | 44.00 | 44.00 | 7,996 |
| Mar 5, 2025 | 46.00 | 47.33 | 42.00 | 44.00 | 44.00 | 152,533 |
| Mar 4, 2025 | 47.50 | 48.00 | 44.00 | 46.00 | 46.00 | 9,573 |
| Mar 3, 2025 | 47.50 | 46.25 | 46.00 | 47.50 | 47.50 | 7,953 |
| Feb 28, 2025 | 47.50 | 47.89 | 46.10 | 47.50 | 47.50 | 23,894 |
| Feb 27, 2025 | 47.50 | 49.00 | 46.00 | 47.50 | 47.50 | 20,807 |
| Feb 26, 2025 | 47.50 | 48.70 | 46.45 | 47.50 | 47.50 | 22,051 |
| Feb 25, 2025 | 48.50 | 49.00 | 45.00 | 47.50 | 47.50 | 65,344 |
| Feb 24, 2025 | 48.50 | 48.00 | 47.10 | 48.50 | 48.50 | 5,009 |
| Feb 21, 2025 | 48.50 | 47.10 | 47.00 | 48.50 | 48.50 | 682 |
| Feb 20, 2025 | 48.50 | 49.40 | 47.10 | 48.50 | 48.50 | 47,400 |
| Feb 19, 2025 | 48.50 | 47.55 | 47.55 | 48.50 | 48.50 | 10,776 |
| Feb 18, 2025 | 48.50 | 47.45 | 47.00 | 48.50 | 48.50 | 32,807 |
| Feb 17, 2025 | 48.50 | 50.00 | 47.00 | 48.50 | 48.50 | 40,515 |
| Feb 14, 2025 | 48.50 | 49.89 | 47.20 | 48.50 | 48.50 | 23,820 |
| Feb 13, 2025 | 48.50 | 51.00 | 47.00 | 48.50 | 48.50 | 119,277 |
| Feb 12, 2025 | 49.00 | 50.00 | 46.00 | 48.50 | 48.50 | 11,431 |
| Feb 11, 2025 | 49.00 | 50.00 | 47.60 | 49.00 | 49.00 | 19,898 |
| Feb 10, 2025 | 49.00 | 50.40 | 47.77 | 49.00 | 49.00 | 37,391 |
| Feb 7, 2025 | 49.00 | 50.40 | 47.77 | 49.00 | 49.00 | 4,694 |
| Feb 6, 2025 | 49.00 | 50.80 | 48.33 | 49.00 | 49.00 | 13,480 |
| Feb 5, 2025 | 49.00 | 50.39 | 48.33 | 49.00 | 49.00 | 6,803 |
| Feb 4, 2025 | 48.50 | 50.40 | 48.33 | 49.00 | 49.00 | 8,500 |
| Feb 3, 2025 | 48.50 | 50.00 | 47.00 | 48.50 | 48.50 | 23,204 |
| Jan 31, 2025 | 48.50 | 50.00 | 48.33 | 48.50 | 48.50 | 28,823 |
| Jan 30, 2025 | 52.00 | 51.00 | 48.30 | 48.50 | 48.50 | 153,595 |
| Jan 29, 2025 | 52.50 | 53.00 | 51.00 | 52.00 | 52.00 | 16,878 |
| Jan 28, 2025 | 52.50 | 52.37 | 52.37 | 52.50 | 52.50 | 1,901 |
| Jan 27, 2025 | 52.50 | 52.68 | 51.06 | 52.50 | 52.50 | 3,995 |
| Jan 24, 2025 | 53.50 | 54.10 | 52.00 | 52.50 | 52.50 | 11,035 |
| Jan 23, 2025 | 53.50 | 55.00 | 52.00 | 53.50 | 53.50 | 7,406 |
| Jan 22, 2025 | 54.50 | 55.00 | 52.21 | 53.50 | 53.50 | 21,633 |
| Jan 21, 2025 | 54.50 | 56.00 | 53.00 | 54.50 | 54.50 | 26,195 |
| Jan 20, 2025 | 54.50 | 55.50 | 53.50 | 54.50 | 54.50 | 29,113 |
| Jan 17, 2025 | 54.50 | 55.00 | 53.45 | 54.50 | 54.50 | 28,590 |
| Jan 16, 2025 | 54.50 | 55.00 | 53.75 | 54.50 | 54.50 | 6,033 |
| Jan 15, 2025 | 54.50 | 55.00 | 53.93 | 54.50 | 54.50 | 10,667 |
| Jan 14, 2025 | 54.50 | 55.49 | 53.00 | 53.50 | 53.50 | 15,113 |
| Jan 13, 2025 | 54.00 | 56.14 | 53.00 | 54.50 | 54.50 | 38,341 |
| Jan 10, 2025 | 54.00 | 56.00 | 54.00 | 54.00 | 54.00 | 11,370 |
| Jan 9, 2025 | 54.00 | 56.00 | 53.77 | 54.00 | 54.00 | 23,403 |
| Jan 8, 2025 | 56.50 | 57.50 | 53.40 | 54.00 | 54.00 | 51,380 |
| Jan 7, 2025 | 53.00 | 57.90 | 52.00 | 56.50 | 56.50 | 121,614 |
| Jan 6, 2025 | 49.10 | 54.00 | 48.00 | 53.00 | 53.00 | 105,443 |
| Jan 3, 2025 | 48.60 | 49.50 | 48.15 | 49.10 | 49.10 | 82,143 |
| Jan 2, 2025 | 48.60 | 48.88 | 48.08 | 48.60 | 48.60 | 14,911 |
| Dec 31, 2024 | 48.60 | 48.07 | 48.07 | 48.60 | 48.60 | 8,350 |
| Dec 30, 2024 | 48.10 | 48.90 | 47.20 | 48.60 | 48.60 | 32,012 |
| Dec 27, 2024 | 48.10 | 49.00 | 46.80 | 48.10 | 48.10 | 24,744 |
| Dec 24, 2024 | 48.10 | 49.00 | 47.49 | 48.10 | 48.10 | 5,002 |
| Dec 23, 2024 | 49.00 | 50.00 | 47.20 | 48.10 | 48.10 | 22,087 |
| Dec 20, 2024 | 49.00 | 48.00 | 48.00 | 49.00 | 49.00 | 2,643 |
| Dec 19, 2024 | 49.00 | 49.40 | 48.00 | 49.00 | 49.00 | 22,005 |
| Dec 18, 2024 | 49.50 | 51.00 | 48.18 | 49.00 | 49.00 | 35,725 |
| Dec 17, 2024 | 49.50 | 50.91 | 48.36 | 49.50 | 49.50 | 23,392 |
| Dec 16, 2024 | 49.50 | 50.77 | 48.36 | 49.50 | 49.50 | 42,233 |
| Dec 13, 2024 | 49.50 | 50.55 | 48.45 | 49.50 | 49.50 | 27,905 |
| Dec 12, 2024 | 49.50 | 49.50 | 49.50 | 49.50 | 49.50 | - |
| Dec 11, 2024 | 49.50 | 50.82 | 48.30 | 49.50 | 49.50 | 24,876 |
| Dec 10, 2024 | 49.50 | 51.00 | 48.30 | 49.50 | 49.50 | 56,405 |
| Dec 9, 2024 | 49.50 | 50.10 | 48.36 | 49.50 | 49.50 | 15,000 |
| Dec 6, 2024 | 49.50 | 51.00 | 50.00 | 50.00 | 50.00 | 9,036 |
| Dec 5, 2024 | 52.00 | 53.00 | 48.36 | 49.50 | 49.50 | 177,701 |
| Dec 4, 2024 | 52.00 | 53.00 | 51.00 | 52.00 | 52.00 | 182,095 |
| Dec 3, 2024 | 47.00 | 52.44 | 46.00 | 52.00 | 52.00 | 466,555 |
| Dec 2, 2024 | 44.00 | 44.00 | 43.00 | 43.50 | 43.50 | 58,667 |
| Nov 29, 2024 | 44.00 | 45.00 | 43.00 | 43.00 | 43.00 | 20,024 |
| Nov 28, 2024 | 44.00 | 43.06 | 43.06 | 44.00 | 44.00 | 34 |
| Nov 27, 2024 | 44.00 | 43.06 | 43.05 | 44.00 | 44.00 | 1,491 |
| Nov 26, 2024 | 44.50 | 45.16 | 43.00 | 43.40 | 43.40 | 19,665 |
| Nov 25, 2024 | 46.00 | 46.48 | 44.00 | 44.50 | 44.50 | 32,343 |
| Nov 22, 2024 | 46.50 | 46.49 | 45.10 | 46.00 | 46.00 | 35,988 |
| Nov 21, 2024 | 48.00 | 49.00 | 45.24 | 46.50 | 46.50 | 9,279 |
| Nov 20, 2024 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | - |
| Nov 19, 2024 | 48.00 | 47.70 | 47.00 | 48.00 | 48.00 | 12,601 |
| Nov 18, 2024 | 48.00 | 47.84 | 47.00 | 48.00 | 48.00 | 3,062 |
| Nov 15, 2024 | 48.00 | 47.89 | 47.00 | 48.00 | 48.00 | 48,000 |
| Nov 14, 2024 | 48.00 | 49.00 | 47.00 | 48.00 | 48.00 | 12,614 |
| Nov 13, 2024 | 49.00 | 50.00 | 47.00 | 48.00 | 48.00 | 15,481 |
| Nov 12, 2024 | 49.00 | 50.00 | 48.00 | 49.00 | 49.00 | 34,519 |
| Nov 11, 2024 | 49.00 | 49.40 | 48.05 | 49.00 | 49.00 | 40,356 |
| Nov 8, 2024 | 49.50 | 50.00 | 47.00 | 49.00 | 49.00 | 17,041 |
| Nov 7, 2024 | 49.50 | 50.44 | 48.00 | 49.50 | 49.50 | 81,795 |
| Nov 6, 2024 | 49.50 | 50.44 | 46.00 | 49.50 | 49.50 | 4,474 |
| Nov 5, 2024 | 49.50 | 50.44 | 50.44 | 49.50 | 49.50 | 1,000 |
| Nov 4, 2024 | 51.50 | 50.84 | 44.00 | 44.00 | 44.00 | 133,875 |
| Nov 1, 2024 | 51.50 | 50.80 | 50.22 | 51.50 | 51.50 | 600 |
| Oct 31, 2024 | 51.50 | 50.80 | 50.22 | 51.50 | 51.50 | 1,147 |
| Oct 30, 2024 | 51.50 | 51.00 | 50.22 | 51.50 | 51.50 | 10,115 |
| Oct 29, 2024 | 51.50 | 51.40 | 50.06 | 51.50 | 51.50 | 4,537 |
| Oct 28, 2024 | 51.50 | 50.22 | 50.00 | 51.50 | 51.50 | 10,583 |
| Oct 25, 2024 | 51.00 | 51.64 | 50.00 | 51.50 | 51.50 | 17,197 |
| Oct 24, 2024 | 51.00 | 51.67 | 50.00 | 51.00 | 51.00 | 5,705 |
| Oct 23, 2024 | 51.00 | 51.67 | 51.67 | 51.00 | 51.00 | 3,853 |
| Oct 22, 2024 | 52.50 | 53.00 | 50.22 | 51.00 | 51.00 | 44,735 |
| Oct 21, 2024 | 52.50 | 52.02 | 52.00 | 52.50 | 52.50 | 42,321 |
| Oct 18, 2024 | 53.00 | 52.90 | 52.10 | 52.50 | 52.50 | 1,491 |
| Oct 17, 2024 | 53.00 | 54.00 | 52.10 | 53.00 | 53.00 | 3,115 |
| Oct 16, 2024 | 53.00 | 53.20 | 52.10 | 53.00 | 53.00 | 6,926 |
| Oct 15, 2024 | 53.00 | 53.20 | 52.00 | 53.00 | 53.00 | 13,203 |
| Oct 14, 2024 | 53.00 | 54.00 | 52.00 | 53.00 | 53.00 | 47,414 |
| Oct 11, 2024 | 53.00 | 52.10 | 52.10 | 53.00 | 53.00 | 3,506 |
| Oct 10, 2024 | 53.00 | 53.38 | 52.30 | 53.00 | 53.00 | 40,625 |
| Oct 9, 2024 | 53.50 | 55.00 | 52.00 | 53.00 | 53.00 | 26,394 |
| Oct 8, 2024 | 53.50 | 53.73 | 52.26 | 53.50 | 53.50 | 31,470 |
| Oct 7, 2024 | 53.50 | 55.00 | 52.10 | 53.50 | 53.50 | 47,790 |
| Oct 4, 2024 | 53.50 | 55.00 | 52.33 | 53.50 | 53.50 | 63,117 |
| Oct 3, 2024 | 52.00 | 54.70 | 52.24 | 53.50 | 53.50 | 56,630 |
| Oct 2, 2024 | 51.50 | 54.00 | 50.00 | 51.50 | 51.50 | 50,953 |
| Oct 1, 2024 | 51.50 | 53.00 | 50.00 | 51.50 | 51.50 | 110,558 |
| Sep 30, 2024 | 51.50 | 53.50 | 48.10 | 53.50 | 53.50 | 92,005 |
| Sep 27, 2024 | 52.50 | 52.98 | 52.00 | 52.50 | 52.50 | 65,601 |
| Sep 26, 2024 | 53.50 | 53.15 | 53.12 | 53.50 | 53.50 | 4,644 |
| Sep 25, 2024 | 53.50 | 53.15 | 53.12 | 53.50 | 53.50 | 4,644 |
| Sep 24, 2024 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | - |
| Sep 23, 2024 | 55.00 | 54.89 | 53.26 | 55.00 | 55.00 | 18,658 |
| Sep 20, 2024 | 54.50 | 54.96 | 54.89 | 55.00 | 55.00 | 5,400 |
| Sep 19, 2024 | 56.50 | 54.00 | 54.00 | 54.50 | 54.50 | 2,500 |
| Sep 18, 2024 | 56.50 | 56.88 | 54.00 | 56.00 | 56.00 | 10,602 |
| Sep 17, 2024 | 56.50 | 58.00 | 54.00 | 56.00 | 56.00 | 11,639 |
| Sep 16, 2024 | 55.00 | 54.35 | 53.50 | 56.50 | 56.50 | 7,326 |
| Sep 13, 2024 | 55.00 | 55.39 | 54.45 | 55.50 | 55.50 | 5,763 |
| Sep 12, 2024 | 55.00 | 55.39 | 54.00 | 55.50 | 55.50 | 6,333 |
| Sep 11, 2024 | 55.00 | 55.39 | 55.39 | 55.50 | 55.50 | 1,794 |
| Sep 10, 2024 | 55.00 | 55.39 | 54.45 | 55.50 | 55.50 | 2,515 |
| Sep 9, 2024 | 55.00 | 55.50 | 54.00 | 55.50 | 55.50 | 2,345 |
| Sep 6, 2024 | 57.00 | 56.10 | 54.45 | 55.50 | 55.50 | 13,916 |
| Sep 5, 2024 | 57.00 | 57.20 | 56.10 | 57.00 | 57.00 | 1,058 |
| Sep 4, 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - |
| Sep 3, 2024 | 57.50 | 58.00 | 56.21 | 58.00 | 58.00 | 16,104 |
| Sep 2, 2024 | 57.50 | 56.35 | 56.00 | 56.00 | 56.00 | 12,885 |
| Aug 30, 2024 | 57.50 | 58.40 | 56.00 | 57.50 | 57.50 | 19,753 |
| Aug 29, 2024 | 58.00 | 57.18 | 57.05 | 57.50 | 57.50 | 16,021 |
| Aug 28, 2024 | 56.50 | 60.00 | 56.88 | 58.00 | 58.00 | 150,630 |
| Aug 27, 2024 | 56.00 | 57.00 | 56.00 | 56.50 | 56.50 | 120,199 |
| Aug 23, 2024 | 57.50 | 58.00 | 54.20 | 56.00 | 56.00 | 35,493 |
| Aug 22, 2024 | 57.50 | 56.40 | 55.00 | 56.50 | 56.50 | 3,368 |
| Aug 21, 2024 | 58.00 | 58.50 | 55.00 | 57.50 | 57.50 | 60,356 |
| Aug 20, 2024 | 57.50 | 57.97 | 56.00 | 58.50 | 58.50 | 13,456 |
| Aug 19, 2024 | 58.50 | 58.50 | 57.00 | 58.50 | 58.50 | 13,000 |
| Aug 16, 2024 | 58.50 | 58.95 | 58.95 | 58.50 | 58.50 | 2,500 |
| Aug 15, 2024 | 59.00 | 57.00 | 57.00 | 58.50 | 58.50 | 1,272 |
| Aug 14, 2024 | 59.00 | 59.96 | 57.00 | 59.00 | 59.00 | 4,814 |
| Aug 13, 2024 | 59.00 | 59.00 | 58.21 | 59.00 | 59.00 | 8,647 |
| Aug 12, 2024 | 59.50 | 59.00 | 59.00 | 59.00 | 59.00 | 8,920 |
| Aug 9, 2024 | 60.00 | 59.00 | 59.00 | 59.50 | 59.50 | 1,603 |
| Aug 8, 2024 | 60.00 | 61.00 | 59.10 | 60.00 | 60.00 | 14,080 |
| Aug 7, 2024 | 59.50 | 59.89 | 59.89 | 60.00 | 60.00 | 4,800 |
| Aug 6, 2024 | 60.50 | 60.00 | 59.00 | 59.50 | 59.50 | 9,414 |
| Aug 5, 2024 | 62.50 | 63.00 | 59.00 | 60.50 | 60.50 | 51,682 |
| Aug 2, 2024 | 65.00 | 62.00 | 62.00 | 63.50 | 63.50 | 1,372 |
| Aug 1, 2024 | 63.50 | 63.78 | 62.21 | 63.50 | 63.50 | 4,342 |
| Jul 31, 2024 | 63.50 | 64.22 | 62.00 | 63.50 | 63.50 | 2,057 |
| Jul 30, 2024 | 63.50 | 63.97 | 62.21 | 63.50 | 63.50 | 2,503 |
| Jul 29, 2024 | 67.00 | 68.00 | 62.21 | 63.00 | 63.00 | 22,496 |
| Jul 26, 2024 | 69.00 | 67.33 | 67.00 | 67.00 | 67.00 | 9,713 |
| Jul 25, 2024 | 69.00 | 69.23 | 66.00 | 69.00 | 69.00 | 37,147 |
| Jul 24, 2024 | 71.00 | 72.00 | 68.10 | 69.00 | 69.00 | 27,576 |
| Jul 23, 2024 | 71.00 | 72.00 | 70.00 | 71.00 | 71.00 | 412 |
| Jul 22, 2024 | 71.00 | 72.00 | 69.50 | 71.00 | 71.00 | 621 |
| Jul 19, 2024 | 72.00 | 72.00 | 69.50 | 71.00 | 71.00 | 4,450 |
| Jul 18, 2024 | 71.00 | 70.25 | 70.00 | 71.00 | 71.00 | 22,932 |
| Jul 17, 2024 | 71.50 | 73.00 | 70.01 | 71.00 | 71.00 | 10,921 |
| Jul 16, 2024 | 71.50 | 70.45 | 70.22 | 71.50 | 71.50 | 5,605 |
| Jul 15, 2024 | 71.00 | 72.01 | 70.45 | 71.50 | 71.50 | 14,895 |
| Jul 12, 2024 | 71.00 | 71.44 | 70.20 | 71.00 | 71.00 | 13,315 |
| Jul 11, 2024 | 71.50 | 71.50 | 70.26 | 71.00 | 71.00 | 11,183 |
| Jul 10, 2024 | 71.50 | 72.13 | 72.01 | 71.50 | 71.50 | 19,098 |
| Jul 9, 2024 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | - |
| Jul 8, 2024 | 71.00 | 71.22 | 70.15 | 71.00 | 71.00 | 7,668 |
| Jul 5, 2024 | 71.00 | 70.15 | 70.11 | 71.00 | 71.00 | 7,169 |
| Jul 4, 2024 | 71.00 | 70.30 | 70.30 | 71.00 | 71.00 | 3,615 |
| Jul 3, 2024 | 71.00 | 71.34 | 71.34 | 71.00 | 71.00 | 7,008 |
| Jul 2, 2024 | 73.00 | 74.00 | 70.10 | 71.00 | 71.00 | 9,961 |
| Jul 1, 2024 | 73.00 | 74.00 | 72.00 | 73.00 | 73.00 | 12,749 |
| Jun 28, 2024 | 73.00 | 72.50 | 72.12 | 73.00 | 73.00 | 46,126 |
| Jun 27, 2024 | 72.50 | 72.62 | 72.00 | 72.50 | 72.50 | 6,031 |
| Jun 26, 2024 | 73.50 | 74.47 | 72.00 | 72.50 | 72.50 | 56,400 |
| Jun 25, 2024 | 76.50 | 80.50 | 72.80 | 73.50 | 73.50 | 78,910 |
| Jun 24, 2024 | 74.50 | 78.85 | 74.50 | 76.50 | 76.50 | 75,090 |
| Jun 21, 2024 | 74.50 | 76.00 | 73.26 | 74.50 | 74.50 | 15,377 |
| Jun 20, 2024 | 72.50 | 76.00 | 72.81 | 76.00 | 76.00 | 76,135 |
| Jun 19, 2024 | 72.00 | 74.89 | 72.55 | 73.00 | 73.00 | 28,757 |
| Jun 18, 2024 | 70.00 | 75.00 | 70.00 | 72.00 | 72.00 | 170,522 |
| Jun 17, 2024 | 70.00 | 71.89 | 68.40 | 70.00 | 70.00 | 54,351 |
| Jun 14, 2024 | 68.00 | 72.00 | 68.42 | 70.00 | 70.00 | 106,367 |
| Jun 13, 2024 | 66.50 | 70.00 | 60.00 | 68.00 | 68.00 | 249,493 |
| Jun 12, 2024 | 67.50 | 67.64 | 65.20 | 66.50 | 66.50 | 23,472 |
| Jun 11, 2024 | 70.00 | 67.84 | 66.64 | 67.50 | 67.50 | 24,921 |
| Jun 10, 2024 | 68.50 | 70.00 | 67.00 | 68.50 | 68.50 | 17,375 |
| Jun 7, 2024 | 68.50 | 70.00 | 67.81 | 68.50 | 68.50 | 3,493 |
| Jun 6, 2024 | 68.50 | 70.00 | 67.00 | 68.50 | 68.50 | 1,262 |
| Jun 5, 2024 | 67.50 | 70.00 | 67.21 | 68.50 | 68.50 | 44,865 |
| Jun 4, 2024 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | - |
| Jun 3, 2024 | 66.50 | 67.90 | 66.32 | 67.50 | 67.50 | 12,482 |
| May 31, 2024 | 66.50 | 67.70 | 65.48 | 66.50 | 66.50 | 21,439 |
| May 30, 2024 | 66.50 | 68.00 | 65.00 | 66.50 | 66.50 | 24,565 |
| May 29, 2024 | 66.50 | 67.50 | 66.20 | 66.50 | 66.50 | 13,012 |
| May 28, 2024 | 67.50 | 66.10 | 65.44 | 66.50 | 66.50 | 30,467 |
| May 24, 2024 | 66.50 | 69.49 | 68.20 | 67.50 | 67.50 | 34,758 |
| May 23, 2024 | 69.00 | 69.56 | 66.05 | 66.50 | 66.50 | 14,062 |
| May 22, 2024 | 69.00 | 69.56 | 68.00 | 69.00 | 69.00 | 18,412 |
| May 21, 2024 | 69.00 | 70.00 | 68.71 | 69.00 | 69.00 | 14,092 |
| May 20, 2024 | 69.00 | 70.00 | 68.65 | 69.00 | 69.00 | 13,284 |
| May 17, 2024 | 65.50 | 70.00 | 65.60 | 69.00 | 69.00 | 48,457 |
| May 16, 2024 | 64.00 | 67.75 | 64.98 | 65.50 | 65.50 | 69,942 |
| May 15, 2024 | 64.00 | 64.86 | 63.00 | 64.00 | 64.00 | 89,721 |
| May 14, 2024 | 64.50 | 65.62 | 63.14 | 64.00 | 64.00 | 32,046 |
| May 13, 2024 | 63.50 | 67.89 | 61.50 | 64.50 | 64.50 | 80,247 |
| May 10, 2024 | 62.50 | 65.00 | 60.00 | 63.50 | 63.50 | 50,613 |
| May 9, 2024 | 62.50 | 63.70 | 60.00 | 62.50 | 62.50 | 15,156 |
| May 8, 2024 | 62.50 | 61.78 | 60.61 | 62.50 | 62.50 | 12,500 |
| May 7, 2024 | 62.50 | 61.80 | 60.50 | 62.50 | 62.50 | 2,811 |
| May 3, 2024 | 63.00 | 61.80 | 61.00 | 62.50 | 62.50 | 29,011 |
| May 2, 2024 | 63.00 | 61.41 | 61.41 | 63.00 | 63.00 | 4,480 |
| May 1, 2024 | 63.00 | 61.41 | 61.41 | 63.00 | 63.00 | 3,071 |
| Apr 30, 2024 | 63.00 | 61.40 | 61.40 | 63.00 | 63.00 | 135 |
| Apr 29, 2024 | 63.00 | 62.89 | 61.51 | 63.00 | 63.00 | 7,752 |
| Apr 26, 2024 | 63.00 | 62.87 | 61.00 | 63.00 | 63.00 | 14,893 |
| Apr 25, 2024 | 63.00 | 62.89 | 61.00 | 63.00 | 63.00 | 1,654 |
| Apr 24, 2024 | 63.00 | 61.40 | 61.00 | 63.00 | 63.00 | 904 |
| Apr 23, 2024 | 63.00 | 62.89 | 62.89 | 63.00 | 63.00 | 1,000 |
| Apr 22, 2024 | 63.00 | 62.89 | 61.00 | 63.00 | 63.00 | 34,895 |
| Apr 19, 2024 | 63.00 | 61.40 | 61.00 | 63.00 | 63.00 | 15,341 |
| Apr 18, 2024 | 63.00 | 62.89 | 61.00 | 63.00 | 63.00 | 66,058 |
| Apr 17, 2024 | 62.50 | 63.00 | 62.88 | 63.00 | 63.00 | 36,772 |
| Apr 16, 2024 | 62.50 | 65.00 | 60.80 | 62.50 | 62.50 | 8,759 |
| Apr 15, 2024 | 61.50 | 65.50 | 60.35 | 65.50 | 65.50 | 35,200 |
| Apr 12, 2024 | 61.50 | 63.00 | 58.00 | 58.00 | 58.00 | 42,365 |
| Apr 11, 2024 | 61.50 | 63.00 | 61.13 | 61.50 | 61.50 | 28,913 |
| Apr 10, 2024 | 65.00 | 66.00 | 60.00 | 63.00 | 63.00 | 46,386 |
| Apr 9, 2024 | 65.00 | 65.40 | 63.00 | 65.00 | 65.00 | 3,847 |
| Apr 8, 2024 | 66.00 | 65.95 | 64.00 | 65.00 | 65.00 | 28,655 |
| Apr 5, 2024 | 66.00 | 66.40 | 65.00 | 65.00 | 65.00 | 7,894 |
| Apr 4, 2024 | 66.00 | 65.00 | 65.00 | 66.00 | 66.00 | 281 |
Related Tickers
MIG1.L Maven Income and Growth VCT PLC
37.40
-2.67%
JZCP.L JZ Capital Partners Limited
206.00
-6.80%
36J.F Transition Evergreen SA
0.3520
-9.97%
HANA.L Hansa Investment Company Limited
202.00
-6.48%
GI3.SG Gimv NV
36.75
-3.29%
WKOF.L Weiss Korea Opportunity Fund Ltd.
130.00
-2.26%
GM8.F Blackstone Secured Lending Fund
27.37
-3.23%
SEAF.ST Seafire AB (publ)
4.9400
-3.52%
DWSd.XC
8FS.F Sofina Société Anonyme
230.40
-0.78%