LSE - Delayed Quote GBp
FDM Group (Holdings) plc (FDM.L)
235.00
+4.00
+(1.73%)
At close: May 2 at 4:35:14 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 |
|---|---|---|---|---|---|---|
| May 2, 2025 | 226.00 | 237.00 | 226.00 | 235.00 | 235.00 | 83,669 |
| May 1, 2025 | 227.00 | 232.50 | 225.50 | 231.00 | 231.00 | 69,920 |
| Apr 30, 2025 | 228.00 | 228.50 | 224.00 | 224.50 | 224.50 | 50,862 |
| Apr 29, 2025 | 218.00 | 227.00 | 218.00 | 226.00 | 226.00 | 56,528 |
| Apr 28, 2025 | 213.00 | 227.00 | 213.00 | 224.00 | 224.00 | 80,523 |
| Apr 25, 2025 | 215.00 | 223.50 | 215.00 | 219.50 | 219.50 | 95,332 |
| Apr 24, 2025 | 214.00 | 223.00 | 214.00 | 221.00 | 221.00 | 188,470 |
| Apr 23, 2025 | 215.00 | 226.50 | 215.00 | 218.50 | 218.50 | 716,207 |
| Apr 22, 2025 | 222.50 | 227.00 | 217.50 | 218.50 | 218.50 | 135,817 |
| Apr 17, 2025 | 220.00 | 228.50 | 220.00 | 223.00 | 223.00 | 62,222 |
| Apr 16, 2025 | 220.00 | 228.00 | 220.00 | 226.50 | 226.50 | 138,469 |
| Apr 15, 2025 | 220.00 | 232.50 | 220.00 | 229.50 | 229.50 | 314,876 |
| Apr 14, 2025 | 226.00 | 230.00 | 223.44 | 228.50 | 228.50 | 68,887 |
| Apr 11, 2025 | 225.00 | 227.00 | 222.00 | 224.50 | 224.50 | 149,589 |
| Apr 10, 2025 | 233.50 | 237.50 | 226.00 | 226.50 | 226.50 | 127,935 |
| Apr 9, 2025 | 228.00 | 230.00 | 220.50 | 224.50 | 224.50 | 630,065 |
| Apr 8, 2025 | 234.00 | 238.01 | 223.00 | 233.50 | 233.50 | 216,638 |
| Apr 7, 2025 | 244.50 | 244.50 | 223.00 | 233.00 | 233.00 | 175,006 |
| Apr 4, 2025 | 255.00 | 255.00 | 230.00 | 237.50 | 237.50 | 180,739 |
| Apr 3, 2025 | 251.00 | 260.50 | 246.50 | 248.00 | 248.00 | 226,574 |
| Apr 2, 2025 | 252.00 | 260.50 | 250.00 | 259.00 | 259.00 | 357,936 |
| Apr 1, 2025 | 252.00 | 259.00 | 251.00 | 253.50 | 253.50 | 115,293 |
| Mar 31, 2025 | 255.00 | 263.00 | 248.00 | 251.00 | 251.00 | 303,492 |
| Mar 28, 2025 | 262.00 | 266.00 | 259.00 | 262.00 | 262.00 | 280,073 |
| Mar 27, 2025 | 258.00 | 266.50 | 258.00 | 262.00 | 262.00 | 198,303 |
| Mar 26, 2025 | 259.00 | 266.00 | 256.50 | 265.00 | 265.00 | 220,437 |
| Mar 25, 2025 | 265.00 | 270.00 | 256.50 | 259.50 | 259.50 | 264,922 |
| Mar 24, 2025 | 260.00 | 270.00 | 252.50 | 270.00 | 270.00 | 827,976 |
| Mar 21, 2025 | 252.00 | 258.00 | 248.00 | 252.00 | 252.00 | 660,626 |
| Mar 20, 2025 | 253.00 | 262.00 | 240.00 | 250.00 | 250.00 | 820,212 |
| Mar 19, 2025 | 232.00 | 266.00 | 220.01 | 256.00 | 256.00 | 1,100,358 |
| Mar 18, 2025 | 220.50 | 223.00 | 217.50 | 222.00 | 222.00 | 434,724 |
| Mar 17, 2025 | 213.00 | 221.00 | 213.00 | 219.50 | 219.50 | 353,795 |
| Mar 14, 2025 | 213.00 | 223.00 | 211.00 | 218.50 | 218.50 | 360,691 |
| Mar 13, 2025 | 233.50 | 233.50 | 214.50 | 220.00 | 220.00 | 329,981 |
| Mar 12, 2025 | 228.00 | 228.00 | 221.00 | 221.00 | 221.00 | 196,146 |
| Mar 11, 2025 | 219.00 | 225.00 | 219.00 | 220.00 | 220.00 | 164,449 |
| Mar 10, 2025 | 225.00 | 233.00 | 220.50 | 221.50 | 221.50 | 211,064 |
| Mar 7, 2025 | 236.50 | 236.50 | 223.00 | 226.00 | 226.00 | 209,667 |
| Mar 6, 2025 | 222.00 | 228.00 | 220.50 | 225.00 | 225.00 | 587,055 |
| Mar 5, 2025 | 220.50 | 227.00 | 217.50 | 219.00 | 219.00 | 512,694 |
| Mar 4, 2025 | 225.00 | 225.50 | 216.00 | 216.00 | 216.00 | 122,517 |
| Mar 3, 2025 | 223.00 | 228.31 | 221.50 | 226.00 | 226.00 | 117,286 |
| Feb 28, 2025 | 223.00 | 223.00 | 214.88 | 218.50 | 218.50 | 3,117,248 |
| Feb 27, 2025 | 236.50 | 236.50 | 221.50 | 222.00 | 222.00 | 240,939 |
| Feb 26, 2025 | 230.00 | 235.50 | 223.50 | 226.00 | 226.00 | 347,391 |
| Feb 25, 2025 | 228.00 | 238.50 | 224.50 | 228.00 | 228.00 | 280,872 |
| Feb 24, 2025 | 229.50 | 236.00 | 228.00 | 228.50 | 228.50 | 158,148 |
| Feb 21, 2025 | 225.00 | 236.00 | 225.00 | 230.00 | 230.00 | 175,503 |
| Feb 20, 2025 | 228.00 | 237.50 | 224.00 | 226.00 | 226.00 | 759,830 |
| Feb 19, 2025 | 243.00 | 243.00 | 228.50 | 229.00 | 229.00 | 114,497 |
| Feb 18, 2025 | 233.50 | 241.00 | 230.50 | 233.50 | 233.50 | 283,800 |
| Feb 17, 2025 | 235.00 | 246.50 | 231.00 | 235.00 | 235.00 | 242,868 |
| Feb 14, 2025 | 239.50 | 244.50 | 235.50 | 242.50 | 242.50 | 116,731 |
| Feb 13, 2025 | 235.50 | 239.50 | 232.00 | 238.00 | 238.00 | 145,745 |
| Feb 12, 2025 | 239.50 | 241.00 | 233.00 | 235.50 | 235.50 | 359,532 |
| Feb 11, 2025 | 244.50 | 244.50 | 225.50 | 237.00 | 237.00 | 155,572 |
| Feb 10, 2025 | 235.00 | 239.50 | 229.50 | 235.00 | 235.00 | 418,746 |
| Feb 7, 2025 | 241.00 | 241.45 | 235.00 | 235.00 | 235.00 | 84,182 |
| Feb 6, 2025 | 236.00 | 243.00 | 234.00 | 239.50 | 239.50 | 603,346 |
| Feb 5, 2025 | 230.00 | 240.00 | 230.00 | 235.00 | 235.00 | 128,922 |
| Feb 4, 2025 | 228.00 | 238.50 | 228.00 | 230.50 | 230.50 | 178,741 |
| Feb 3, 2025 | 230.00 | 235.50 | 227.50 | 233.00 | 233.00 | 141,528 |
| Jan 31, 2025 | 230.00 | 241.50 | 230.00 | 234.50 | 234.50 | 250,511 |
| Jan 30, 2025 | 225.00 | 242.00 | 225.00 | 241.00 | 241.00 | 907,132 |
| Jan 29, 2025 | 260.00 | 261.50 | 227.00 | 228.50 | 228.50 | 3,364,751 |
| Jan 28, 2025 | 265.50 | 282.50 | 261.50 | 265.00 | 265.00 | 140,248 |
| Jan 27, 2025 | 274.00 | 280.00 | 268.50 | 277.50 | 277.50 | 66,446 |
| Jan 24, 2025 | 268.50 | 278.00 | 266.30 | 275.50 | 275.50 | 54,581 |
| Jan 23, 2025 | 264.50 | 271.00 | 257.00 | 265.00 | 265.00 | 636,555 |
| Jan 22, 2025 | 265.50 | 271.50 | 263.00 | 263.00 | 263.00 | 803,925 |
| Jan 21, 2025 | 264.50 | 277.50 | 260.00 | 262.50 | 262.50 | 653,929 |
| Jan 20, 2025 | 262.50 | 269.50 | 261.50 | 266.00 | 266.00 | 235,545 |
| Jan 17, 2025 | 260.50 | 265.00 | 255.00 | 262.00 | 262.00 | 980,641 |
| Jan 16, 2025 | 268.00 | 268.50 | 257.00 | 257.00 | 257.00 | 123,177 |
| Jan 15, 2025 | 263.50 | 270.50 | 263.50 | 267.50 | 267.50 | 114,015 |
| Jan 14, 2025 | 269.00 | 287.50 | 264.50 | 264.50 | 264.50 | 670,296 |
| Jan 13, 2025 | 274.50 | 293.00 | 270.00 | 270.00 | 270.00 | 319,327 |
| Jan 10, 2025 | 290.00 | 295.00 | 278.50 | 280.00 | 280.00 | 50,095 |
| Jan 9, 2025 | 296.00 | 300.00 | 291.00 | 291.00 | 291.00 | 266,342 |
| Jan 8, 2025 | 317.50 | 317.50 | 291.00 | 295.50 | 295.50 | 65,696 |
| Jan 7, 2025 | 315.00 | 317.50 | 300.00 | 305.00 | 305.00 | 402,888 |
| Jan 6, 2025 | 312.50 | 320.50 | 302.00 | 306.00 | 306.00 | 54,847 |
| Jan 3, 2025 | 317.00 | 320.00 | 303.00 | 308.50 | 308.50 | 45,902 |
| Jan 2, 2025 | 315.00 | 320.00 | 310.84 | 318.00 | 318.00 | 40,621 |
| Dec 31, 2024 | 309.00 | 316.00 | 308.00 | 315.00 | 315.00 | 26,616 |
| Dec 30, 2024 | 311.50 | 316.48 | 303.50 | 311.50 | 311.50 | 24,690 |
| Dec 27, 2024 | 316.00 | 321.02 | 315.00 | 315.50 | 315.50 | 20,066 |
| Dec 24, 2024 | 308.50 | 319.50 | 306.00 | 317.50 | 317.50 | 29,326 |
| Dec 23, 2024 | 304.50 | 310.50 | 303.00 | 307.50 | 307.50 | 39,238 |
| Dec 20, 2024 | 311.50 | 319.50 | 301.24 | 304.50 | 304.50 | 81,198 |
| Dec 19, 2024 | 315.00 | 315.00 | 300.67 | 309.00 | 309.00 | 93,967 |
| Dec 18, 2024 | 304.00 | 308.50 | 303.50 | 303.50 | 303.50 | 71,927 |
| Dec 17, 2024 | 306.00 | 307.50 | 303.47 | 305.00 | 305.00 | 33,362 |
| Dec 16, 2024 | 305.00 | 326.00 | 305.00 | 308.50 | 308.50 | 47,399 |
| Dec 13, 2024 | 319.50 | 320.00 | 308.00 | 311.00 | 311.00 | 67,950 |
| Dec 12, 2024 | 316.50 | 320.00 | 310.00 | 312.00 | 312.00 | 285,759 |
| Dec 11, 2024 | 314.00 | 321.50 | 314.00 | 318.00 | 318.00 | 198,096 |
| Dec 10, 2024 | 317.00 | 321.50 | 313.50 | 318.00 | 318.00 | 32,978 |
| Dec 9, 2024 | 318.50 | 322.00 | 316.50 | 318.50 | 318.50 | 250,967 |
| Dec 6, 2024 | 319.50 | 325.50 | 315.86 | 318.00 | 318.00 | 40,472 |
| Dec 5, 2024 | 316.00 | 320.00 | 313.00 | 315.50 | 315.50 | 100,931 |
| Dec 4, 2024 | 323.00 | 324.00 | 314.50 | 318.50 | 318.50 | 192,451 |
| Dec 3, 2024 | 324.00 | 328.21 | 312.50 | 315.50 | 315.50 | 248,811 |
| Dec 2, 2024 | 323.00 | 326.50 | 318.84 | 324.50 | 324.50 | 182,504 |
| Nov 29, 2024 | 320.50 | 342.00 | 312.50 | 323.50 | 323.50 | 125,477 |
| Nov 28, 2024 | 322.50 | 338.00 | 311.50 | 326.00 | 326.00 | 31,521 |
| Nov 27, 2024 | 320.50 | 325.50 | 319.00 | 325.50 | 325.50 | 71,677 |
| Nov 26, 2024 | 326.00 | 330.00 | 317.50 | 320.50 | 320.50 | 44,079 |
| Nov 25, 2024 | 302.00 | 331.50 | 302.00 | 323.00 | 323.00 | 178,586 |
| Nov 22, 2024 | 315.50 | 330.00 | 313.00 | 314.00 | 314.00 | 359,627 |
| Nov 21, 2024 | 305.00 | 317.00 | 305.00 | 315.00 | 315.00 | 164,745 |
| Nov 20, 2024 | 324.50 | 331.08 | 311.92 | 315.00 | 315.00 | 146,625 |
| Nov 19, 2024 | 335.00 | 335.50 | 315.00 | 325.00 | 325.00 | 98,184 |
| Nov 18, 2024 | 322.00 | 330.50 | 314.00 | 327.50 | 327.50 | 56,532 |
| Nov 15, 2024 | 318.00 | 326.00 | 313.00 | 322.00 | 322.00 | 478,708 |
| Nov 14, 2024 | 318.00 | 341.00 | 313.50 | 317.50 | 317.50 | 157,837 |
| Nov 13, 2024 | 337.50 | 340.00 | 320.50 | 325.50 | 325.50 | 131,224 |
| Nov 12, 2024 | 344.00 | 365.50 | 338.50 | 338.50 | 338.50 | 125,266 |
| Nov 11, 2024 | 348.50 | 360.00 | 345.00 | 348.50 | 348.50 | 15,104 |
| Nov 8, 2024 | 360.00 | 373.50 | 347.00 | 348.00 | 348.00 | 21,314 |
| Nov 7, 2024 | 352.50 | 359.50 | 352.00 | 357.50 | 357.50 | 32,934 |
| Nov 6, 2024 | 332.50 | 361.50 | 324.50 | 352.50 | 352.50 | 157,503 |
| Nov 5, 2024 | 350.00 | 352.50 | 344.00 | 344.00 | 344.00 | 101,941 |
| Nov 4, 2024 | 357.50 | 367.95 | 344.50 | 350.00 | 350.00 | 41,371 |
| Nov 1, 2024 | 352.00 | 363.50 | 350.31 | 360.00 | 360.00 | 36,515 |
| Oct 31, 2024 | 362.50 | 392.00 | 354.00 | 354.00 | 354.00 | 50,044 |
| Oct 30, 2024 | 383.50 | 383.50 | 360.00 | 365.00 | 365.00 | 648,016 |
| Oct 29, 2024 | 370.00 | 374.50 | 363.52 | 367.00 | 367.00 | 113,457 |
| Oct 28, 2024 | 372.00 | 388.98 | 367.00 | 368.00 | 368.00 | 201,389 |
| Oct 25, 2024 | 371.00 | 372.00 | 368.50 | 372.00 | 372.00 | 124,214 |
| Oct 24, 2024 | 367.50 | 386.98 | 367.50 | 371.00 | 371.00 | 115,931 |
| Oct 23, 2024 | 369.00 | 373.45 | 362.50 | 370.50 | 370.50 | 49,320 |
| Oct 22, 2024 | 360.00 | 374.50 | 360.00 | 371.00 | 371.00 | 56,143 |
| Oct 21, 2024 | 398.00 | 398.00 | 361.50 | 361.50 | 361.50 | 64,690 |
| Oct 18, 2024 | 390.50 | 408.50 | 382.97 | 383.00 | 383.00 | 39,823 |
| Oct 17, 2024 | 399.50 | 417.50 | 394.05 | 402.50 | 402.50 | 50,989 |
| Oct 16, 2024 | 395.50 | 402.00 | 395.50 | 398.50 | 398.50 | 26,976 |
| Oct 15, 2024 | 395.50 | 403.01 | 395.50 | 398.00 | 398.00 | 99,424 |
| Oct 14, 2024 | 384.50 | 393.50 | 374.70 | 391.00 | 391.00 | 44,386 |
| Oct 11, 2024 | 386.00 | 391.50 | 379.00 | 385.50 | 385.50 | 32,554 |
| Oct 10, 2024 | 10 Dividend | |||||
| Oct 10, 2024 | 383.00 | 392.00 | 382.50 | 388.00 | 388.00 | 51,658 |
| Oct 9, 2024 | 391.50 | 402.00 | 387.50 | 401.50 | 401.40 | 90,583 |
| Oct 8, 2024 | 389.00 | 393.00 | 377.00 | 391.00 | 390.90 | 25,605 |
| Oct 7, 2024 | 399.50 | 417.00 | 385.50 | 390.00 | 389.90 | 40,063 |
| Oct 4, 2024 | 395.00 | 395.00 | 383.00 | 390.00 | 389.90 | 21,607 |
| Oct 3, 2024 | 387.50 | 388.50 | 382.00 | 385.00 | 384.90 | 67,324 |
| Oct 2, 2024 | 388.00 | 404.50 | 383.50 | 386.00 | 385.90 | 46,659 |
| Oct 1, 2024 | 399.50 | 399.50 | 383.50 | 387.00 | 386.90 | 53,459 |
| Sep 30, 2024 | 378.50 | 409.00 | 378.50 | 385.00 | 384.90 | 111,024 |
| Sep 27, 2024 | 385.00 | 394.00 | 381.50 | 385.00 | 384.90 | 140,613 |
| Sep 26, 2024 | 392.00 | 398.00 | 365.50 | 390.00 | 389.90 | 132,038 |
| Sep 25, 2024 | 400.00 | 400.00 | 380.00 | 387.50 | 387.40 | 165,268 |
| Sep 24, 2024 | 395.00 | 404.98 | 393.50 | 394.00 | 393.90 | 17,421 |
| Sep 23, 2024 | 400.00 | 414.00 | 391.00 | 395.00 | 394.90 | 55,445 |
| Sep 20, 2024 | 396.50 | 423.00 | 390.00 | 393.50 | 393.40 | 226,064 |
| Sep 19, 2024 | 392.00 | 414.98 | 392.00 | 405.50 | 405.40 | 95,896 |
| Sep 18, 2024 | 400.00 | 400.00 | 389.00 | 395.50 | 395.40 | 96,517 |
| Sep 17, 2024 | 392.00 | 402.25 | 392.00 | 397.00 | 396.90 | 73,159 |
| Sep 16, 2024 | 392.00 | 419.50 | 392.00 | 400.00 | 399.90 | 69,518 |
| Sep 13, 2024 | 398.00 | 415.38 | 398.00 | 401.00 | 400.90 | 103,626 |
| Sep 12, 2024 | 413.50 | 420.00 | 394.00 | 400.00 | 399.90 | 81,131 |
| Sep 11, 2024 | 396.50 | 400.55 | 393.00 | 395.50 | 395.40 | 36,769 |
| Sep 10, 2024 | 402.50 | 409.50 | 394.50 | 395.00 | 394.90 | 36,878 |
| Sep 9, 2024 | 402.00 | 414.50 | 398.00 | 402.00 | 401.90 | 21,760 |
| Sep 6, 2024 | 405.00 | 414.00 | 403.00 | 403.00 | 402.90 | 38,533 |
| Sep 5, 2024 | 412.00 | 415.91 | 403.02 | 404.50 | 404.40 | 20,450 |
| Sep 4, 2024 | 400.00 | 407.50 | 400.00 | 404.00 | 403.90 | 132,614 |
| Sep 3, 2024 | 425.00 | 425.00 | 406.23 | 406.50 | 406.40 | 28,772 |
| Sep 2, 2024 | 411.00 | 414.50 | 405.00 | 408.00 | 407.90 | 23,512 |
| Aug 30, 2024 | 405.00 | 416.00 | 405.00 | 416.00 | 415.90 | 105,308 |
| Aug 29, 2024 | 410.50 | 421.00 | 405.50 | 411.00 | 410.90 | 69,337 |
| Aug 28, 2024 | 405.00 | 413.50 | 405.00 | 410.00 | 409.90 | 31,164 |
| Aug 27, 2024 | 428.00 | 431.00 | 409.50 | 409.50 | 409.40 | 102,503 |
| Aug 23, 2024 | 412.00 | 429.50 | 403.00 | 429.00 | 428.89 | 175,428 |
| Aug 22, 2024 | 425.50 | 427.02 | 405.00 | 405.00 | 404.90 | 308,942 |
| Aug 21, 2024 | 419.00 | 430.56 | 419.00 | 426.00 | 425.89 | 195,774 |
| Aug 20, 2024 | 443.50 | 443.50 | 419.50 | 429.00 | 428.89 | 66,120 |
| Aug 19, 2024 | 421.00 | 436.00 | 421.00 | 432.00 | 431.89 | 279,249 |
| Aug 16, 2024 | 424.00 | 443.50 | 419.51 | 433.00 | 432.89 | 105,396 |
| Aug 15, 2024 | 421.50 | 427.50 | 411.00 | 426.00 | 425.89 | 39,015 |
| Aug 14, 2024 | 414.50 | 425.00 | 410.00 | 421.50 | 421.40 | 74,767 |
| Aug 13, 2024 | 401.50 | 423.50 | 401.50 | 414.50 | 414.40 | 20,770 |
| Aug 12, 2024 | 414.00 | 439.50 | 406.00 | 421.00 | 420.90 | 24,170 |
| Aug 9, 2024 | 415.00 | 423.50 | 404.30 | 418.50 | 418.40 | 33,805 |
| Aug 8, 2024 | 431.50 | 431.50 | 405.00 | 411.50 | 411.40 | 49,613 |
| Aug 7, 2024 | 400.00 | 413.00 | 392.00 | 410.00 | 409.90 | 56,714 |
| Aug 6, 2024 | 406.00 | 412.00 | 396.00 | 410.00 | 409.90 | 92,148 |
| Aug 5, 2024 | 425.00 | 425.00 | 397.00 | 403.00 | 402.90 | 71,613 |
| Aug 2, 2024 | 430.00 | 449.50 | 413.50 | 420.00 | 419.90 | 45,737 |
| Aug 1, 2024 | 405.00 | 437.50 | 405.00 | 426.50 | 426.39 | 82,909 |
| Jul 31, 2024 | 406.50 | 425.50 | 396.47 | 425.50 | 425.39 | 266,689 |
| Jul 30, 2024 | 430.00 | 433.00 | 398.00 | 413.00 | 412.90 | 32,572 |
| Jul 29, 2024 | 418.50 | 429.50 | 401.00 | 413.00 | 412.90 | 23,852 |
| Jul 26, 2024 | 414.00 | 427.00 | 400.50 | 418.00 | 417.90 | 36,728 |
| Jul 25, 2024 | 425.00 | 425.00 | 402.50 | 415.50 | 415.40 | 62,891 |
| Jul 24, 2024 | 392.00 | 415.00 | 392.00 | 410.50 | 410.40 | 47,122 |
| Jul 23, 2024 | 413.00 | 415.55 | 408.50 | 409.00 | 408.90 | 81,591 |
| Jul 22, 2024 | 425.00 | 429.00 | 410.00 | 415.00 | 414.90 | 22,604 |
| Jul 19, 2024 | 415.00 | 420.00 | 393.50 | 408.50 | 408.40 | 35,919 |
| Jul 18, 2024 | 420.50 | 430.50 | 406.00 | 408.50 | 408.40 | 63,119 |
| Jul 17, 2024 | 408.00 | 423.00 | 407.50 | 423.00 | 422.89 | 32,094 |
| Jul 16, 2024 | 408.00 | 408.00 | 397.00 | 408.00 | 407.90 | 41,844 |
| Jul 15, 2024 | 398.00 | 401.50 | 388.50 | 401.50 | 401.40 | 39,952 |
| Jul 12, 2024 | 402.00 | 402.00 | 393.00 | 394.00 | 393.90 | 163,587 |
| Jul 11, 2024 | 408.00 | 410.50 | 366.00 | 397.50 | 397.40 | 148,035 |
| Jul 10, 2024 | 417.50 | 417.50 | 398.50 | 414.00 | 413.90 | 89,592 |
| Jul 9, 2024 | 400.00 | 407.50 | 398.00 | 400.50 | 400.40 | 97,365 |
| Jul 8, 2024 | 405.00 | 408.00 | 402.00 | 408.00 | 407.90 | 148,375 |
| Jul 5, 2024 | 385.00 | 405.00 | 385.00 | 405.00 | 404.90 | 104,632 |
| Jul 4, 2024 | 405.00 | 420.00 | 376.50 | 400.00 | 399.90 | 40,877 |
| Jul 3, 2024 | 392.00 | 405.00 | 392.00 | 405.00 | 404.90 | 59,034 |
| Jul 2, 2024 | 408.00 | 417.50 | 398.00 | 402.00 | 401.90 | 77,035 |
| Jul 1, 2024 | 396.50 | 421.50 | 396.50 | 405.00 | 404.90 | 166,234 |
| Jun 28, 2024 | 409.00 | 413.00 | 403.43 | 411.00 | 410.90 | 69,482 |
| Jun 27, 2024 | 397.50 | 422.50 | 385.00 | 406.00 | 405.90 | 2,523,676 |
| Jun 26, 2024 | 392.00 | 421.00 | 385.50 | 405.00 | 404.90 | 178,951 |
| Jun 25, 2024 | 392.00 | 404.50 | 392.00 | 402.00 | 401.90 | 148,910 |
| Jun 24, 2024 | 405.00 | 413.50 | 392.50 | 407.00 | 406.90 | 58,974 |
| Jun 21, 2024 | 390.50 | 410.00 | 390.50 | 405.00 | 404.90 | 774,250 |
| Jun 20, 2024 | 398.00 | 402.50 | 369.50 | 402.50 | 402.40 | 91,335 |
| Jun 19, 2024 | 378.00 | 398.00 | 378.00 | 388.50 | 388.40 | 84,050 |
| Jun 18, 2024 | 396.00 | 396.00 | 366.00 | 389.50 | 389.40 | 56,402 |
| Jun 17, 2024 | 382.00 | 397.00 | 368.00 | 382.50 | 382.40 | 83,927 |
| Jun 14, 2024 | 358.50 | 380.00 | 358.50 | 376.50 | 376.41 | 91,703 |
| Jun 13, 2024 | 378.00 | 397.00 | 373.21 | 375.50 | 375.41 | 254,945 |
| Jun 12, 2024 | 417.50 | 417.50 | 386.00 | 386.00 | 385.90 | 73,527 |
| Jun 11, 2024 | 391.00 | 418.50 | 387.50 | 397.00 | 396.90 | 111,220 |
| Jun 10, 2024 | 390.00 | 414.50 | 390.00 | 405.00 | 404.90 | 68,609 |
| Jun 7, 2024 | 430.00 | 430.00 | 405.00 | 405.00 | 404.90 | 108,889 |
| Jun 6, 2024 | 19 Dividend | |||||
| Jun 6, 2024 | 407.00 | 433.50 | 407.00 | 417.00 | 416.90 | 132,091 |
| Jun 5, 2024 | 425.00 | 434.15 | 391.50 | 433.00 | 432.70 | 140,612 |
| Jun 4, 2024 | 432.00 | 446.50 | 418.00 | 420.00 | 419.71 | 257,023 |
| Jun 3, 2024 | 460.00 | 472.00 | 428.04 | 445.00 | 444.69 | 1,303,057 |
| May 31, 2024 | 447.50 | 452.95 | 443.80 | 450.50 | 450.19 | 732,822 |
| May 30, 2024 | 445.00 | 452.50 | 436.17 | 447.50 | 447.19 | 284,411 |
| May 29, 2024 | 465.00 | 465.00 | 441.00 | 441.00 | 440.70 | 115,668 |
| May 28, 2024 | 428.00 | 457.50 | 428.00 | 450.00 | 449.69 | 287,532 |
| May 24, 2024 | 425.00 | 447.50 | 425.00 | 441.50 | 441.20 | 89,395 |
| May 23, 2024 | 440.00 | 448.50 | 406.50 | 441.50 | 441.20 | 137,263 |
| May 22, 2024 | 424.50 | 444.00 | 424.50 | 435.50 | 435.20 | 217,969 |
| May 21, 2024 | 423.50 | 443.00 | 387.50 | 435.00 | 434.70 | 279,037 |
| May 20, 2024 | 411.00 | 425.00 | 406.50 | 423.00 | 422.71 | 91,376 |
| May 17, 2024 | 395.50 | 427.00 | 390.50 | 414.50 | 414.21 | 136,861 |
| May 16, 2024 | 417.00 | 427.98 | 395.00 | 408.50 | 408.22 | 160,020 |
| May 15, 2024 | 404.50 | 420.50 | 396.42 | 414.50 | 414.21 | 168,707 |
| May 14, 2024 | 383.50 | 400.00 | 371.50 | 400.00 | 399.72 | 264,146 |
| May 13, 2024 | 386.00 | 408.00 | 379.50 | 384.00 | 383.74 | 96,743 |
| May 10, 2024 | 370.50 | 387.50 | 354.00 | 386.00 | 385.73 | 109,012 |
| May 9, 2024 | 353.00 | 387.00 | 349.50 | 370.00 | 369.75 | 144,394 |
| May 8, 2024 | 353.00 | 369.03 | 347.00 | 351.00 | 350.76 | 119,995 |
| May 7, 2024 | 376.50 | 385.50 | 350.50 | 355.00 | 354.76 | 461,525 |
| May 3, 2024 | 367.00 | 367.00 | 343.50 | 358.50 | 358.25 | 59,377 |
| May 2, 2024 | 364.50 | 364.50 | 345.00 | 346.50 | 346.26 | 70,891 |
Related Tickers
ID6.DU Innodata Inc
36.04
+10.96%
TTEB.F TietoEVRY Oyj
15.72
+0.64%
IZER.MC izertis, S.A.
9.00
+0.67%
COK.DE Cancom SE
27.70
+2.78%
CHG.DU Chapters Group AG
31.90
+0.31%
CCC.L Computacenter plc
2,500.00
+1.30%
CHG.F CHAPTERS Group AG
31.70
0.00%
VYX NCR Voyix Corporation
8.90
0.00%
DGV.MI Digital Value S.p.A.
24.00
+31.87%
CNXC Concentrix Corporation
51.10
+0.93%