130.50
+1.50
+(1.16%)
As of 2:24:04 PM GMT. 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 |
|---|---|---|---|---|---|---|
| Jan 20, 2025 | 129.00 | 132.50 | 128.50 | 130.50 | 130.50 | 281,496 |
| 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 |
| Apr 12, 2024 | 46.00 | 46.30 | 45.01 | 46.00 | 46.00 | 672,811 |
| Apr 11, 2024 | 45.00 | 46.49 | 45.00 | 46.00 | 46.00 | 1,502,461 |
| Apr 10, 2024 | 45.00 | 46.77 | 45.00 | 45.80 | 45.80 | 2,880,801 |
| Apr 9, 2024 | 47.10 | 47.90 | 45.00 | 45.50 | 45.50 | 1,273,612 |
| Apr 8, 2024 | 44.90 | 48.84 | 43.80 | 47.00 | 47.00 | 2,249,393 |
| Apr 5, 2024 | 45.20 | 45.63 | 43.90 | 44.70 | 44.70 | 751,145 |
| Apr 4, 2024 | 42.90 | 45.30 | 43.50 | 45.10 | 45.10 | 1,068,357 |
| Apr 3, 2024 | 40.40 | 43.50 | 40.10 | 43.00 | 43.00 | 1,114,178 |
| Apr 2, 2024 | 43.50 | 45.50 | 37.90 | 40.40 | 40.40 | 2,980,730 |
| Mar 28, 2024 | 45.30 | 46.80 | 43.40 | 43.50 | 43.50 | 1,753,706 |
| Mar 27, 2024 | 45.50 | 46.65 | 45.00 | 45.30 | 45.30 | 436,078 |
| Mar 26, 2024 | 46.10 | 46.90 | 45.30 | 45.30 | 45.30 | 519,034 |
| Mar 25, 2024 | 48.60 | 48.70 | 45.80 | 45.80 | 45.80 | 890,341 |
| Mar 22, 2024 | 49.00 | 49.30 | 48.30 | 48.60 | 48.60 | 684,037 |
| Mar 21, 2024 | 49.20 | 49.90 | 48.01 | 49.00 | 49.00 | 767,893 |
| Mar 20, 2024 | 49.00 | 49.35 | 48.23 | 48.50 | 48.50 | 984,035 |
| Mar 19, 2024 | 48.00 | 48.65 | 47.40 | 48.30 | 48.30 | 805,059 |
| Mar 18, 2024 | 48.60 | 49.90 | 47.00 | 48.00 | 48.00 | 1,011,525 |
| Mar 15, 2024 | 48.90 | 49.00 | 48.00 | 48.90 | 48.90 | 1,607,876 |
| Mar 14, 2024 | 48.50 | 49.00 | 47.70 | 47.70 | 47.70 | 1,698,161 |
| Mar 13, 2024 | 46.60 | 49.20 | 46.50 | 48.00 | 48.00 | 2,050,177 |
| Mar 12, 2024 | 45.90 | 48.00 | 45.10 | 46.30 | 46.30 | 3,543,077 |
| Mar 11, 2024 | 43.10 | 46.25 | 43.00 | 46.00 | 46.00 | 1,815,786 |
| Mar 8, 2024 | 43.90 | 44.90 | 40.85 | 44.00 | 44.00 | 3,901,086 |
| Mar 7, 2024 | 32.80 | 47.00 | 32.00 | 43.30 | 43.30 | 8,870,239 |
| Mar 6, 2024 | 26.90 | 28.00 | 26.53 | 28.00 | 28.00 | 301,947 |
| Mar 5, 2024 | 27.00 | 27.84 | 26.03 | 26.40 | 26.40 | 374,852 |
| Mar 4, 2024 | 27.70 | 28.70 | 26.90 | 26.90 | 26.90 | 822,122 |
| Mar 1, 2024 | 27.80 | 28.46 | 27.70 | 27.80 | 27.80 | 302,247 |
| Feb 29, 2024 | 28.50 | 29.89 | 27.70 | 27.70 | 27.70 | 163,723 |
| Feb 28, 2024 | 29.80 | 29.80 | 28.04 | 28.40 | 28.40 | 175,510 |
| Feb 27, 2024 | 28.60 | 29.60 | 27.70 | 27.80 | 27.80 | 188,308 |
| Feb 26, 2024 | 29.90 | 30.40 | 28.80 | 28.80 | 28.80 | 112,837 |
| Feb 23, 2024 | 29.90 | 31.00 | 29.00 | 31.00 | 31.00 | 105,486 |
| Feb 22, 2024 | 30.00 | 30.06 | 29.58 | 29.60 | 29.60 | 194,803 |
| Feb 21, 2024 | 30.30 | 31.20 | 29.50 | 29.90 | 29.90 | 307,904 |
| Feb 20, 2024 | 32.00 | 32.40 | 30.40 | 31.00 | 31.00 | 169,457 |
| Feb 19, 2024 | 31.20 | 31.90 | 31.00 | 31.80 | 31.80 | 180,280 |
| Feb 16, 2024 | 29.50 | 31.70 | 29.50 | 31.30 | 31.30 | 19,998,154 |
| Feb 15, 2024 | 29.00 | 30.85 | 28.12 | 29.80 | 29.80 | 204,008 |
| Feb 14, 2024 | 28.50 | 29.38 | 27.94 | 29.20 | 29.20 | 259,924 |
| Feb 13, 2024 | 27.40 | 28.60 | 26.69 | 28.60 | 28.60 | 271,672 |
| Feb 12, 2024 | 27.00 | 27.62 | 25.00 | 27.50 | 27.50 | 1,977,003 |
| Feb 9, 2024 | 27.10 | 28.00 | 26.50 | 27.10 | 27.10 | 756,957 |
| Feb 8, 2024 | 29.10 | 29.10 | 27.60 | 28.00 | 28.00 | 146,412 |
| Feb 7, 2024 | 29.90 | 29.93 | 29.10 | 29.10 | 29.10 | 126,068 |
| Feb 6, 2024 | 29.90 | 29.92 | 29.31 | 29.60 | 29.60 | 133,473 |
| Feb 5, 2024 | 30.00 | 30.90 | 29.39 | 30.00 | 30.00 | 90,439 |
| Feb 2, 2024 | 30.00 | 30.40 | 29.22 | 30.00 | 30.00 | 24,955 |
| Feb 1, 2024 | 30.00 | 30.40 | 29.26 | 30.00 | 30.00 | 19,530 |
| Jan 31, 2024 | 29.80 | 30.90 | 29.39 | 30.00 | 30.00 | 111,297 |
| Jan 30, 2024 | 30.40 | 30.63 | 29.00 | 29.70 | 29.70 | 681,519 |
| Jan 29, 2024 | 31.00 | 32.90 | 29.70 | 29.70 | 29.70 | 1,939,783 |
| Jan 26, 2024 | 31.80 | 31.80 | 30.00 | 30.90 | 30.90 | 3,385,601 |
| Jan 25, 2024 | 31.50 | 32.50 | 31.10 | 31.90 | 31.90 | 460,007 |
| Jan 24, 2024 | 33.50 | 34.89 | 32.30 | 32.30 | 32.30 | 395,249 |
| Jan 23, 2024 | 34.00 | 34.20 | 33.10 | 33.70 | 33.70 | 138,536 |
| Jan 22, 2024 | 35.90 | 35.90 | 33.50 | 34.20 | 34.20 | 596,631 |
Related Tickers
VANQ.L Vanquis Banking Group plc
47.85
-0.10%
MME.AX MoneyMe Limited
0.2050
+2.50%
PLT.AX Plenti Group Limited
0.7600
+0.66%
BANK.L Fiinu Plc
10.90
+45.33%
ZIP.AX Zip Co Limited
3.0100
-1.63%
SEZL Sezzle Inc.
225.00
-14.29%
OPFI OppFi Inc.
11.02
-2.13%
PYPL PayPal Holdings, Inc.
91.81
+3.25%
AXP American Express Company
312.56
+0.35%
SOFI SoFi Technologies, Inc.
16.50
+1.23%