104.80
+2.20
+(2.14%)
As of 12:48:20 PM GMT+1. Market Open.
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 15, 2025 | 97.80 | 106.20 | 97.80 | 104.80 | 104.80 | 89,724 |
| Apr 14, 2025 | 103.40 | 103.40 | 99.70 | 102.60 | 102.60 | 106,739 |
| Apr 11, 2025 | 98.00 | 101.00 | 97.20 | 99.10 | 99.10 | 464,275 |
| Apr 10, 2025 | 98.90 | 103.80 | 98.80 | 99.40 | 99.40 | 730,205 |
| Apr 9, 2025 | 97.20 | 98.60 | 92.50 | 94.10 | 94.10 | 716,698 |
| Apr 8, 2025 | 91.00 | 100.60 | 91.00 | 99.10 | 99.10 | 1,507,890 |
| Apr 7, 2025 | 96.00 | 97.10 | 87.10 | 91.00 | 91.00 | 1,222,024 |
| Apr 4, 2025 | 104.60 | 104.60 | 93.00 | 94.60 | 94.60 | 2,246,366 |
| Apr 3, 2025 | 105.40 | 110.40 | 105.40 | 106.40 | 106.40 | 799,354 |
| Apr 2, 2025 | 108.00 | 110.80 | 107.00 | 110.60 | 110.60 | 486,510 |
| Apr 1, 2025 | 111.80 | 114.00 | 108.80 | 108.80 | 108.80 | 2,145,995 |
| Mar 31, 2025 | 112.50 | 113.00 | 109.00 | 111.50 | 111.50 | 605,546 |
| Mar 28, 2025 | 120.00 | 120.10 | 112.00 | 112.50 | 112.50 | 678,788 |
| Mar 27, 2025 | 117.00 | 120.50 | 117.00 | 119.50 | 119.50 | 510,465 |
| Mar 26, 2025 | 117.00 | 120.50 | 116.50 | 116.50 | 116.50 | 856,819 |
| Mar 25, 2025 | 117.00 | 119.92 | 117.00 | 118.50 | 118.50 | 1,108,278 |
| Mar 24, 2025 | 115.50 | 119.50 | 115.50 | 117.00 | 117.00 | 552,437 |
| Mar 21, 2025 | 112.50 | 117.00 | 112.00 | 115.50 | 115.50 | 1,344,812 |
| Mar 20, 2025 | 112.50 | 114.50 | 112.00 | 114.00 | 114.00 | 1,081,008 |
| Mar 19, 2025 | 109.00 | 113.00 | 109.00 | 112.50 | 112.50 | 963,951 |
| Mar 18, 2025 | 107.00 | 109.50 | 107.00 | 109.50 | 109.50 | 487,990 |
| Mar 17, 2025 | 105.00 | 108.00 | 105.00 | 107.00 | 107.00 | 538,950 |
| Mar 14, 2025 | 103.00 | 106.50 | 102.00 | 106.00 | 106.00 | 1,142,888 |
| Mar 13, 2025 | 98.40 | 104.00 | 98.40 | 102.50 | 102.50 | 2,555,551 |
| Mar 12, 2025 | 98.40 | 102.50 | 98.00 | 102.50 | 102.50 | 1,596,647 |
| Mar 11, 2025 | 97.00 | 99.20 | 97.00 | 97.00 | 97.00 | 2,923,293 |
| Mar 10, 2025 | 96.00 | 99.20 | 95.40 | 97.80 | 97.80 | 1,561,729 |
| Mar 7, 2025 | 99.00 | 101.24 | 97.00 | 97.00 | 97.00 | 688,793 |
| Mar 6, 2025 | 108.50 | 109.00 | 97.46 | 99.60 | 99.60 | 890,365 |
| Mar 5, 2025 | 102.00 | 105.50 | 101.50 | 104.00 | 104.00 | 841,666 |
| Mar 4, 2025 | 107.00 | 107.82 | 100.00 | 100.00 | 100.00 | 778,836 |
| Mar 3, 2025 | 106.50 | 109.00 | 106.50 | 108.00 | 108.00 | 464,379 |
| Feb 28, 2025 | 105.50 | 107.75 | 104.00 | 106.00 | 106.00 | 463,531 |
| Feb 27, 2025 | 108.00 | 109.00 | 105.50 | 106.50 | 106.50 | 360,951 |
| Feb 26, 2025 | 105.50 | 113.00 | 105.50 | 108.50 | 108.50 | 494,609 |
| Feb 25, 2025 | 105.00 | 108.50 | 105.00 | 105.00 | 105.00 | 495,518 |
| Feb 24, 2025 | 111.00 | 112.00 | 106.50 | 107.00 | 107.00 | 607,128 |
| Feb 21, 2025 | 109.00 | 113.00 | 109.00 | 111.00 | 111.00 | 278,719 |
| Feb 20, 2025 | 108.50 | 111.09 | 107.50 | 109.50 | 109.50 | 601,771 |
| Feb 19, 2025 | 106.50 | 108.50 | 105.13 | 108.00 | 108.00 | 788,225 |
| Feb 18, 2025 | 111.50 | 111.50 | 105.00 | 105.50 | 105.50 | 1,540,089 |
| Feb 17, 2025 | 111.00 | 111.50 | 108.50 | 110.50 | 110.50 | 295,981 |
| Feb 14, 2025 | 106.00 | 111.00 | 106.00 | 108.50 | 108.50 | 529,026 |
| Feb 13, 2025 | 108.50 | 110.82 | 106.50 | 109.50 | 109.50 | 466,315 |
| Feb 12, 2025 | 105.50 | 110.00 | 105.50 | 107.50 | 107.50 | 443,775 |
| Feb 11, 2025 | 102.00 | 108.50 | 102.00 | 107.00 | 107.00 | 607,716 |
| Feb 10, 2025 | 103.00 | 108.10 | 100.39 | 105.00 | 105.00 | 2,155,612 |
| Feb 7, 2025 | 108.00 | 110.50 | 108.00 | 108.00 | 108.00 | 842,129 |
| Feb 6, 2025 | 110.50 | 110.50 | 108.00 | 110.00 | 110.00 | 787,973 |
| Feb 5, 2025 | 105.00 | 110.14 | 105.00 | 109.00 | 109.00 | 1,662,567 |
| Feb 4, 2025 | 120.00 | 120.00 | 88.36 | 105.50 | 105.50 | 11,594,459 |
| Feb 3, 2025 | 123.50 | 126.50 | 123.50 | 125.00 | 125.00 | 410,767 |
| Jan 31, 2025 | 123.00 | 128.00 | 123.00 | 126.50 | 126.50 | 278,835 |
| Jan 30, 2025 | 128.00 | 129.50 | 124.50 | 125.50 | 125.50 | 426,768 |
| Jan 29, 2025 | 127.50 | 130.50 | 127.50 | 128.00 | 128.00 | 490,140 |
| Jan 28, 2025 | 126.00 | 130.00 | 126.00 | 128.50 | 128.50 | 1,352,245 |
| Jan 27, 2025 | 127.00 | 128.00 | 123.24 | 126.00 | 126.00 | 553,458 |
| Jan 24, 2025 | 124.00 | 128.00 | 124.00 | 126.00 | 126.00 | 948,897 |
| Jan 23, 2025 | 126.00 | 130.50 | 125.16 | 126.00 | 126.00 | 242,514 |
| Jan 22, 2025 | 132.00 | 134.50 | 128.00 | 128.00 | 128.00 | 937,058 |
| Jan 21, 2025 | 128.00 | 132.50 | 128.00 | 131.00 | 131.00 | 477,281 |
| Jan 20, 2025 | 129.00 | 132.50 | 128.00 | 128.50 | 128.50 | 658,634 |
| Jan 17, 2025 | 135.00 | 135.00 | 129.00 | 129.00 | 129.00 | 2,411,447 |
| Jan 16, 2025 | 127.00 | 132.00 | 126.51 | 131.00 | 131.00 | 415,625 |
| Jan 15, 2025 | 117.00 | 126.00 | 117.00 | 125.50 | 125.50 | 801,502 |
| Jan 14, 2025 | 118.00 | 119.50 | 115.21 | 119.00 | 119.00 | 1,232,631 |
| Jan 13, 2025 | 118.00 | 119.00 | 115.76 | 117.50 | 117.50 | 434,850 |
| Jan 10, 2025 | 120.00 | 122.50 | 117.50 | 117.50 | 117.50 | 1,108,131 |
| Jan 9, 2025 | 120.00 | 122.80 | 117.21 | 121.50 | 121.50 | 1,135,740 |
| Jan 8, 2025 | 128.00 | 130.00 | 119.26 | 121.00 | 121.00 | 1,738,561 |
| Jan 7, 2025 | 132.00 | 135.00 | 127.50 | 127.50 | 127.50 | 958,189 |
| Jan 6, 2025 | 135.00 | 136.48 | 132.00 | 133.00 | 133.00 | 860,176 |
| Jan 3, 2025 | 134.50 | 135.74 | 133.00 | 135.00 | 135.00 | 379,109 |
| Jan 2, 2025 | 133.50 | 136.50 | 132.00 | 135.00 | 135.00 | 386,035 |
| Dec 31, 2024 | 130.00 | 135.00 | 129.50 | 134.00 | 134.00 | 199,399 |
| Dec 30, 2024 | 131.00 | 133.50 | 130.00 | 130.00 | 130.00 | 303,563 |
| Dec 27, 2024 | 133.50 | 135.24 | 131.50 | 134.00 | 134.00 | 507,345 |
| Dec 24, 2024 | 128.00 | 134.50 | 128.00 | 133.50 | 133.50 | 235,449 |
| Dec 23, 2024 | 126.00 | 131.00 | 124.74 | 130.50 | 130.50 | 285,778 |
| Dec 20, 2024 | 126.00 | 127.50 | 122.00 | 126.00 | 126.00 | 503,948 |
| Dec 19, 2024 | 123.00 | 127.75 | 122.50 | 126.50 | 126.50 | 405,032 |
| Dec 18, 2024 | 124.00 | 128.50 | 122.50 | 126.50 | 126.50 | 590,770 |
| Dec 17, 2024 | 135.00 | 135.00 | 124.00 | 124.50 | 124.50 | 647,405 |
| Dec 16, 2024 | 127.00 | 135.50 | 127.00 | 133.00 | 133.00 | 463,535 |
| Dec 13, 2024 | 129.00 | 131.00 | 128.50 | 129.00 | 129.00 | 252,555 |
| Dec 12, 2024 | 126.00 | 131.00 | 125.50 | 129.50 | 129.50 | 732,840 |
| Dec 11, 2024 | 125.50 | 126.00 | 121.89 | 124.00 | 124.00 | 1,274,023 |
| Dec 10, 2024 | 128.50 | 129.50 | 126.00 | 126.00 | 126.00 | 632,461 |
| Dec 9, 2024 | 133.00 | 133.00 | 128.00 | 128.00 | 128.00 | 1,070,068 |
| Dec 6, 2024 | 132.50 | 136.00 | 128.00 | 131.00 | 131.00 | 548,400 |
| Dec 5, 2024 | 133.00 | 136.50 | 132.00 | 136.00 | 136.00 | 631,214 |
| Dec 4, 2024 | 137.00 | 141.00 | 134.50 | 136.00 | 136.00 | 1,129,655 |
| Dec 3, 2024 | 139.00 | 141.00 | 137.50 | 137.50 | 137.50 | 920,624 |
| Dec 2, 2024 | 142.00 | 147.50 | 138.93 | 139.50 | 139.50 | 451,246 |
| Nov 29, 2024 | 140.00 | 141.50 | 137.00 | 141.50 | 141.50 | 722,488 |
| Nov 28, 2024 | 134.00 | 139.50 | 132.50 | 139.50 | 139.50 | 949,222 |
| Nov 27, 2024 | 132.50 | 134.50 | 132.00 | 134.00 | 134.00 | 596,979 |
| Nov 26, 2024 | 132.50 | 135.50 | 130.50 | 132.50 | 132.50 | 595,035 |
| Nov 25, 2024 | 134.00 | 135.50 | 131.85 | 134.50 | 134.50 | 398,037 |
| Nov 22, 2024 | 131.00 | 135.15 | 130.00 | 131.50 | 131.50 | 356,155 |
| Nov 21, 2024 | 125.00 | 131.50 | 123.79 | 131.50 | 131.50 | 678,573 |
| Nov 20, 2024 | 128.00 | 128.00 | 125.50 | 125.50 | 125.50 | 825,869 |
| Nov 19, 2024 | 126.50 | 126.50 | 122.66 | 126.50 | 126.50 | 705,295 |
| Nov 18, 2024 | 125.00 | 128.00 | 124.88 | 126.00 | 126.00 | 504,854 |
| Nov 15, 2024 | 133.00 | 133.00 | 125.48 | 127.50 | 127.50 | 501,030 |
| Nov 14, 2024 | 128.00 | 130.00 | 126.00 | 129.00 | 129.00 | 521,785 |
| Nov 13, 2024 | 126.00 | 130.00 | 124.45 | 129.00 | 129.00 | 588,834 |
| Nov 12, 2024 | 132.50 | 133.34 | 126.32 | 126.50 | 126.50 | 859,465 |
| Nov 11, 2024 | 136.00 | 136.00 | 132.50 | 134.00 | 134.00 | 427,772 |
| Nov 8, 2024 | 132.50 | 135.50 | 131.16 | 132.50 | 132.50 | 862,030 |
| Nov 7, 2024 | 135.00 | 139.00 | 133.00 | 133.00 | 133.00 | 1,686,666 |
| Nov 6, 2024 | 130.50 | 133.02 | 129.00 | 133.00 | 133.00 | 1,374,519 |
| Nov 5, 2024 | 129.00 | 133.18 | 129.00 | 130.00 | 130.00 | 548,974 |
| Nov 4, 2024 | 131.00 | 134.00 | 130.50 | 130.50 | 130.50 | 447,553 |
| Nov 1, 2024 | 133.00 | 135.17 | 130.50 | 133.50 | 133.50 | 526,269 |
| Oct 31, 2024 | 134.50 | 135.00 | 127.66 | 131.00 | 131.00 | 883,254 |
| Oct 30, 2024 | 134.00 | 136.77 | 130.50 | 133.00 | 133.00 | 1,777,859 |
| Oct 29, 2024 | 136.00 | 136.00 | 130.00 | 130.00 | 130.00 | 2,245,120 |
| Oct 28, 2024 | 135.00 | 139.50 | 133.00 | 133.50 | 133.50 | 4,023,669 |
| Oct 25, 2024 | 142.00 | 146.00 | 137.50 | 137.50 | 137.50 | 718,591 |
| Oct 24, 2024 | 148.00 | 149.00 | 143.50 | 145.00 | 145.00 | 1,711,820 |
| Oct 23, 2024 | 139.00 | 147.50 | 139.00 | 146.00 | 146.00 | 850,631 |
| Oct 22, 2024 | 142.00 | 143.50 | 140.00 | 140.50 | 140.50 | 898,748 |
| Oct 21, 2024 | 145.00 | 145.00 | 142.22 | 143.50 | 143.50 | 366,858 |
| Oct 18, 2024 | 139.00 | 145.00 | 139.00 | 144.00 | 144.00 | 621,358 |
| Oct 17, 2024 | 147.00 | 147.00 | 140.00 | 141.00 | 141.00 | 916,049 |
| Oct 16, 2024 | 137.92 | 146.00 | 137.50 | 145.50 | 145.50 | 831,040 |
| Oct 15, 2024 | 135.00 | 141.00 | 134.00 | 138.00 | 138.00 | 985,091 |
| Oct 14, 2024 | 141.00 | 141.00 | 136.00 | 136.00 | 136.00 | 710,686 |
| Oct 11, 2024 | 138.00 | 141.00 | 136.32 | 139.50 | 139.50 | 926,951 |
| Oct 10, 2024 | 137.50 | 139.00 | 135.95 | 138.50 | 138.50 | 1,033,877 |
| Oct 9, 2024 | 132.50 | 138.50 | 132.50 | 137.50 | 137.50 | 540,558 |
| Oct 8, 2024 | 128.00 | 134.50 | 128.00 | 133.00 | 133.00 | 597,254 |
| Oct 7, 2024 | 130.00 | 134.25 | 129.50 | 132.00 | 132.00 | 460,493 |
| Oct 4, 2024 | 132.00 | 136.00 | 128.50 | 131.50 | 131.50 | 656,928 |
| Oct 3, 2024 | 131.00 | 136.00 | 130.00 | 131.50 | 131.50 | 677,638 |
| Oct 2, 2024 | 138.00 | 138.00 | 132.00 | 132.50 | 132.50 | 847,962 |
| Oct 1, 2024 | 140.00 | 144.34 | 135.50 | 137.50 | 137.50 | 1,466,698 |
| Sep 30, 2024 | 129.50 | 139.00 | 129.50 | 138.00 | 138.00 | 1,465,165 |
| Sep 27, 2024 | 122.00 | 131.00 | 122.00 | 130.50 | 130.50 | 8,740,507 |
| Sep 26, 2024 | 126.00 | 127.50 | 120.00 | 122.50 | 122.50 | 690,145 |
| Sep 25, 2024 | 125.00 | 127.50 | 124.50 | 124.50 | 124.50 | 1,786,884 |
| Sep 24, 2024 | 131.00 | 132.20 | 125.50 | 127.00 | 127.00 | 1,322,907 |
| Sep 23, 2024 | 131.00 | 132.50 | 126.50 | 129.50 | 129.50 | 698,186 |
| Sep 20, 2024 | 128.50 | 129.50 | 126.42 | 128.50 | 128.50 | 1,297,654 |
| Sep 19, 2024 | 129.50 | 130.50 | 126.00 | 128.50 | 128.50 | 804,645 |
| Sep 18, 2024 | 129.00 | 130.00 | 123.00 | 127.00 | 127.00 | 1,743,466 |
| Sep 17, 2024 | 124.50 | 129.74 | 123.50 | 129.00 | 129.00 | 2,100,139 |
| Sep 16, 2024 | 122.00 | 125.00 | 122.00 | 124.50 | 124.50 | 992,700 |
| Sep 13, 2024 | 123.00 | 124.00 | 118.50 | 121.50 | 121.50 | 461,070 |
| Sep 12, 2024 | 119.50 | 121.00 | 116.50 | 119.50 | 119.50 | 1,430,963 |
| Sep 11, 2024 | 120.00 | 122.38 | 115.50 | 117.50 | 117.50 | 1,233,487 |
| Sep 10, 2024 | 131.00 | 131.00 | 120.50 | 120.50 | 120.50 | 1,315,226 |
| Sep 9, 2024 | 124.00 | 131.24 | 120.00 | 131.00 | 131.00 | 1,525,248 |
| Sep 6, 2024 | 129.00 | 133.00 | 119.50 | 122.50 | 122.50 | 3,663,177 |
| Sep 5, 2024 | 107.00 | 132.00 | 106.50 | 128.50 | 128.50 | 5,043,291 |
| Sep 4, 2024 | 98.20 | 100.50 | 95.20 | 99.00 | 99.00 | 1,118,045 |
| Sep 3, 2024 | 101.00 | 102.50 | 98.00 | 98.00 | 98.00 | 846,414 |
| Sep 2, 2024 | 105.50 | 107.00 | 100.50 | 100.50 | 100.50 | 612,428 |
| Aug 30, 2024 | 104.00 | 106.00 | 103.50 | 105.50 | 105.50 | 514,539 |
| Aug 29, 2024 | 107.00 | 107.00 | 102.50 | 103.50 | 103.50 | 575,960 |
| Aug 28, 2024 | 105.00 | 106.00 | 103.00 | 103.00 | 103.00 | 568,978 |
| Aug 27, 2024 | 102.00 | 105.00 | 101.00 | 104.00 | 104.00 | 609,716 |
| Aug 23, 2024 | 105.00 | 106.50 | 103.74 | 105.00 | 105.00 | 663,850 |
| Aug 22, 2024 | 106.50 | 107.84 | 103.50 | 103.50 | 103.50 | 823,554 |
| Aug 21, 2024 | 105.50 | 108.00 | 105.50 | 106.00 | 106.00 | 248,465 |
| Aug 20, 2024 | 106.50 | 106.50 | 103.50 | 105.50 | 105.50 | 405,567 |
| Aug 19, 2024 | 102.00 | 105.50 | 100.30 | 104.50 | 104.50 | 584,295 |
| Aug 16, 2024 | 105.00 | 110.25 | 102.00 | 102.50 | 102.50 | 869,982 |
| Aug 15, 2024 | 103.00 | 109.50 | 102.66 | 108.00 | 108.00 | 605,076 |
| Aug 14, 2024 | 103.00 | 107.00 | 101.00 | 103.50 | 103.50 | 503,066 |
| Aug 13, 2024 | 101.00 | 103.00 | 98.71 | 102.50 | 102.50 | 379,927 |
| Aug 12, 2024 | 101.50 | 104.25 | 98.40 | 100.50 | 100.50 | 902,296 |
| Aug 9, 2024 | 102.00 | 106.50 | 101.56 | 103.50 | 103.50 | 446,269 |
| Aug 8, 2024 | 97.00 | 102.50 | 97.00 | 102.00 | 102.00 | 702,778 |
| Aug 7, 2024 | 102.00 | 104.00 | 98.40 | 99.40 | 99.40 | 850,551 |
| Aug 6, 2024 | 96.40 | 104.51 | 95.20 | 98.20 | 98.20 | 1,215,962 |
| Aug 5, 2024 | 100.50 | 103.50 | 87.80 | 96.60 | 96.60 | 2,929,702 |
| Aug 2, 2024 | 114.00 | 114.00 | 103.00 | 103.50 | 103.50 | 1,147,749 |
| Aug 1, 2024 | 111.00 | 114.50 | 110.00 | 110.00 | 110.00 | 707,823 |
| Jul 31, 2024 | 113.00 | 114.50 | 110.00 | 112.50 | 112.50 | 572,089 |
| Jul 30, 2024 | 110.00 | 113.50 | 109.74 | 112.50 | 112.50 | 583,868 |
| Jul 29, 2024 | 111.50 | 115.50 | 110.50 | 112.00 | 112.00 | 537,731 |
| Jul 26, 2024 | 106.50 | 112.67 | 106.18 | 111.00 | 111.00 | 355,696 |
| Jul 25, 2024 | 105.00 | 106.00 | 100.91 | 104.50 | 104.50 | 1,248,420 |
| Jul 24, 2024 | 108.00 | 109.50 | 105.00 | 107.00 | 107.00 | 769,525 |
| Jul 23, 2024 | 111.00 | 112.11 | 107.00 | 109.00 | 109.00 | 620,861 |
| Jul 22, 2024 | 105.00 | 111.00 | 105.00 | 111.00 | 111.00 | 359,199 |
| Jul 19, 2024 | 108.50 | 109.00 | 105.50 | 107.00 | 107.00 | 342,621 |
| Jul 18, 2024 | 113.00 | 113.50 | 108.00 | 108.50 | 108.50 | 694,480 |
| Jul 17, 2024 | 104.00 | 112.00 | 104.00 | 112.00 | 112.00 | 792,712 |
| Jul 16, 2024 | 104.00 | 105.50 | 104.00 | 105.00 | 105.00 | 779,122 |
| Jul 15, 2024 | 103.00 | 106.50 | 101.95 | 105.00 | 105.00 | 947,701 |
| Jul 12, 2024 | 99.40 | 103.00 | 97.40 | 103.00 | 103.00 | 1,056,414 |
| Jul 11, 2024 | 97.00 | 101.50 | 97.00 | 100.00 | 100.00 | 780,024 |
| Jul 10, 2024 | 95.00 | 100.50 | 95.00 | 99.80 | 99.80 | 594,317 |
| Jul 9, 2024 | 101.50 | 101.50 | 95.80 | 98.80 | 98.80 | 896,209 |
| Jul 8, 2024 | 103.00 | 103.00 | 98.20 | 98.20 | 98.20 | 1,358,862 |
| Jul 5, 2024 | 104.50 | 104.50 | 99.41 | 101.50 | 101.50 | 1,492,568 |
| Jul 4, 2024 | 100.50 | 104.50 | 99.79 | 103.50 | 103.50 | 1,454,178 |
| Jul 3, 2024 | 100.00 | 103.00 | 97.80 | 100.00 | 100.00 | 1,092,867 |
| Jul 2, 2024 | 103.00 | 104.50 | 98.48 | 101.50 | 101.50 | 2,078,386 |
| Jul 1, 2024 | 95.00 | 104.84 | 95.00 | 103.00 | 103.00 | 1,945,982 |
| Jun 28, 2024 | 99.60 | 99.62 | 96.20 | 96.20 | 96.20 | 981,725 |
| Jun 27, 2024 | 97.00 | 99.00 | 94.40 | 98.00 | 98.00 | 1,303,937 |
| Jun 26, 2024 | 87.00 | 97.00 | 87.00 | 96.20 | 96.20 | 2,055,544 |
| Jun 25, 2024 | 85.80 | 100.00 | 85.80 | 89.00 | 89.00 | 2,957,777 |
| Jun 24, 2024 | 82.60 | 86.40 | 82.60 | 85.00 | 85.00 | 237,987 |
| Jun 21, 2024 | 84.80 | 86.63 | 83.00 | 85.80 | 85.80 | 516,818 |
| Jun 20, 2024 | 85.00 | 87.00 | 84.20 | 84.80 | 84.80 | 627,334 |
| Jun 19, 2024 | 84.80 | 85.40 | 82.40 | 84.40 | 84.40 | 473,188 |
| Jun 18, 2024 | 83.00 | 85.00 | 83.00 | 84.20 | 84.20 | 510,558 |
| Jun 17, 2024 | 80.80 | 85.20 | 80.10 | 84.60 | 84.60 | 831,719 |
| Jun 14, 2024 | 83.40 | 84.29 | 81.18 | 82.40 | 82.40 | 863,602 |
| Jun 13, 2024 | 90.00 | 90.65 | 81.43 | 82.40 | 82.40 | 1,233,773 |
| Jun 12, 2024 | 88.00 | 91.32 | 87.50 | 89.80 | 89.80 | 670,615 |
| Jun 11, 2024 | 93.00 | 93.00 | 86.68 | 87.00 | 87.00 | 555,657 |
| Jun 10, 2024 | 90.20 | 90.50 | 88.60 | 89.20 | 89.20 | 407,435 |
| Jun 7, 2024 | 87.00 | 91.00 | 86.60 | 90.00 | 90.00 | 621,975 |
| Jun 6, 2024 | 88.40 | 91.60 | 87.00 | 88.60 | 88.60 | 586,906 |
| Jun 5, 2024 | 94.00 | 94.00 | 87.94 | 89.00 | 89.00 | 594,521 |
| Jun 4, 2024 | 93.00 | 93.68 | 89.20 | 90.00 | 90.00 | 768,132 |
| Jun 3, 2024 | 96.00 | 96.00 | 91.70 | 93.00 | 93.00 | 987,635 |
| May 31, 2024 | 96.80 | 96.80 | 91.20 | 92.80 | 92.80 | 714,739 |
| May 30, 2024 | 87.40 | 95.20 | 87.20 | 94.00 | 94.00 | 1,091,918 |
| May 29, 2024 | 89.00 | 91.32 | 86.00 | 87.20 | 87.20 | 1,466,720 |
| May 28, 2024 | 86.80 | 90.20 | 83.16 | 88.00 | 88.00 | 1,287,947 |
| May 24, 2024 | 79.60 | 85.40 | 77.20 | 85.00 | 85.00 | 987,689 |
| May 23, 2024 | 80.00 | 80.80 | 76.56 | 79.60 | 79.60 | 591,913 |
| May 22, 2024 | 78.00 | 81.20 | 77.66 | 78.20 | 78.20 | 465,153 |
| May 21, 2024 | 80.40 | 83.60 | 77.80 | 79.60 | 79.60 | 619,366 |
| May 20, 2024 | 80.00 | 82.60 | 77.20 | 80.40 | 80.40 | 512,370 |
| May 17, 2024 | 82.80 | 83.60 | 77.40 | 78.80 | 78.80 | 856,875 |
| May 16, 2024 | 80.60 | 83.33 | 77.00 | 81.00 | 81.00 | 754,342 |
| May 15, 2024 | 78.00 | 81.80 | 77.33 | 78.80 | 78.80 | 1,278,851 |
| May 14, 2024 | 83.40 | 85.60 | 78.40 | 78.80 | 78.80 | 1,512,471 |
| May 13, 2024 | 74.60 | 90.00 | 74.20 | 82.60 | 82.60 | 2,924,444 |
| May 10, 2024 | 72.60 | 78.80 | 69.20 | 78.00 | 78.00 | 1,504,943 |
| May 9, 2024 | 77.60 | 78.44 | 70.60 | 70.60 | 70.60 | 1,272,860 |
| May 8, 2024 | 74.80 | 81.14 | 73.90 | 76.00 | 76.00 | 2,515,419 |
| May 7, 2024 | 72.20 | 75.31 | 69.50 | 73.00 | 73.00 | 1,432,148 |
| May 3, 2024 | 72.40 | 72.40 | 68.20 | 68.20 | 68.20 | 822,985 |
| May 2, 2024 | 66.60 | 71.18 | 67.45 | 71.00 | 71.00 | 1,671,039 |
| May 1, 2024 | 68.00 | 67.11 | 67.04 | 66.40 | 66.40 | 400,691 |
| Apr 30, 2024 | 68.00 | 66.90 | 66.90 | 65.40 | 65.40 | 627,012 |
| Apr 29, 2024 | 64.00 | 71.00 | 64.00 | 69.00 | 69.00 | 1,938,109 |
| Apr 26, 2024 | 62.80 | 67.00 | 61.60 | 65.00 | 65.00 | 859,285 |
| Apr 25, 2024 | 59.40 | 61.75 | 57.62 | 60.40 | 60.40 | 1,148,988 |
| Apr 24, 2024 | 57.00 | 65.20 | 57.00 | 59.40 | 59.40 | 4,559,793 |
| Apr 23, 2024 | 47.60 | 56.40 | 47.60 | 56.40 | 56.40 | 2,658,497 |
| Apr 22, 2024 | 47.20 | 48.40 | 47.00 | 48.10 | 48.10 | 1,582,333 |
| Apr 19, 2024 | 46.10 | 47.20 | 46.10 | 46.90 | 46.90 | 1,005,689 |
| Apr 18, 2024 | 46.70 | 47.30 | 46.20 | 46.20 | 46.20 | 1,302,404 |
| Apr 17, 2024 | 46.40 | 47.20 | 46.30 | 46.30 | 46.30 | 527,625 |
| Apr 16, 2024 | 45.60 | 47.28 | 45.60 | 46.40 | 46.40 | 4,559,040 |
| Apr 15, 2024 | 45.50 | 46.90 | 45.50 | 46.20 | 46.20 | 1,294,173 |
Related Tickers
TIME.L Time Finance plc
52.70
+6.46%
HAT.L H&T Group plc
391.49
+0.13%
IPF.L International Personal Finance plc
131.55
+2.29%
VANQ.L Vanquis Banking Group plc
57.90
+1.40%
PRAA PRA Group, Inc.
17.03
+1.85%
BFF.MI BFF Bank S.p.A.
7.70
+1.79%
LPRO Open Lending Corporation
0.9237
+8.85%
ZIP.AX Zip Co Limited
1.4800
-1.33%
AXP American Express Company
255.38
+1.69%
V Visa Inc.
335.18
+0.53%