At close: December 13 at 4:35:09 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 |
|---|---|---|---|---|---|---|
| Dec 13, 2024 | 358.50 | 360.00 | 356.50 | 359.50 | 359.50 | 483,007 |
| Dec 12, 2024 | 358.00 | 360.50 | 358.00 | 359.50 | 359.50 | 325,507 |
| Dec 11, 2024 | 358.00 | 360.50 | 356.26 | 359.00 | 359.00 | 526,184 |
| Dec 10, 2024 | 361.50 | 362.50 | 357.00 | 359.00 | 359.00 | 828,040 |
| Dec 9, 2024 | 363.00 | 363.74 | 360.50 | 361.50 | 361.50 | 470,552 |
| Dec 6, 2024 | 360.50 | 362.53 | 359.44 | 362.50 | 362.50 | 396,790 |
| Dec 5, 2024 | 360.00 | 360.50 | 357.50 | 358.50 | 358.50 | 466,603 |
| Dec 4, 2024 | 356.50 | 359.50 | 356.00 | 358.00 | 358.00 | 808,659 |
| Dec 3, 2024 | 349.50 | 357.50 | 349.23 | 357.00 | 357.00 | 546,986 |
| Dec 2, 2024 | 350.00 | 353.50 | 347.30 | 353.50 | 353.50 | 816,147 |
| Nov 29, 2024 | 350.00 | 351.50 | 348.00 | 350.50 | 350.50 | 748,892 |
| Nov 28, 2024 | 350.00 | 351.50 | 346.48 | 350.50 | 350.50 | 730,413 |
| Nov 27, 2024 | 351.50 | 352.00 | 346.15 | 346.50 | 346.50 | 483,856 |
| Nov 26, 2024 | 352.50 | 354.00 | 351.00 | 351.00 | 351.00 | 588,438 |
| Nov 25, 2024 | 352.00 | 354.50 | 350.82 | 354.50 | 354.50 | 741,077 |
| Nov 22, 2024 | 350.00 | 352.50 | 348.91 | 350.50 | 350.50 | 625,194 |
| Nov 21, 2024 | 351.50 | 351.50 | 347.50 | 348.50 | 348.50 | 398,394 |
| Nov 20, 2024 | 350.00 | 351.00 | 348.00 | 348.00 | 348.00 | 586,470 |
| Nov 19, 2024 | 350.00 | 354.00 | 347.50 | 348.50 | 348.50 | 568,151 |
| Nov 18, 2024 | 353.00 | 356.50 | 349.00 | 350.50 | 350.50 | 723,922 |
| Nov 15, 2024 | 355.00 | 358.00 | 353.00 | 353.00 | 353.00 | 521,063 |
| Nov 14, 2024 | 354.50 | 359.00 | 350.97 | 357.00 | 357.00 | 439,848 |
| Nov 13, 2024 | 353.50 | 357.50 | 349.50 | 351.50 | 351.50 | 795,776 |
| Nov 12, 2024 | 358.50 | 358.50 | 354.00 | 354.00 | 354.00 | 712,966 |
| Nov 11, 2024 | 359.50 | 359.50 | 354.98 | 359.50 | 359.50 | 849,395 |
| Nov 8, 2024 | 358.50 | 359.00 | 354.23 | 355.00 | 355.00 | 857,395 |
| Nov 7, 2024 | 354.00 | 358.50 | 352.25 | 357.50 | 357.50 | 1,237,168 |
| Nov 6, 2024 | 360.00 | 364.00 | 352.00 | 352.00 | 352.00 | 662,779 |
| Nov 5, 2024 | 360.00 | 361.00 | 354.50 | 354.50 | 354.50 | 728,322 |
| Nov 4, 2024 | 359.50 | 361.00 | 356.72 | 360.00 | 360.00 | 562,001 |
| Nov 1, 2024 | 357.00 | 358.61 | 355.50 | 355.50 | 355.50 | 343,420 |
| Oct 31, 2024 | 363.50 | 363.50 | 355.57 | 356.00 | 356.00 | 564,770 |
| Oct 30, 2024 | 359.00 | 364.00 | 359.00 | 359.00 | 359.00 | 1,024,609 |
| Oct 29, 2024 | 370.00 | 370.00 | 361.29 | 361.50 | 361.50 | 1,454,097 |
| Oct 28, 2024 | 369.50 | 370.00 | 366.00 | 366.50 | 366.50 | 1,378,194 |
| Oct 25, 2024 | 366.50 | 369.00 | 366.00 | 368.00 | 368.00 | 968,837 |
| Oct 24, 2024 | 363.50 | 367.50 | 362.87 | 367.00 | 367.00 | 1,447,765 |
| Oct 23, 2024 | 364.50 | 368.00 | 360.00 | 363.00 | 363.00 | 1,637,611 |
| Oct 22, 2024 | 363.00 | 368.00 | 363.00 | 364.00 | 364.00 | 644,544 |
| Oct 21, 2024 | 368.00 | 370.50 | 363.57 | 364.00 | 364.00 | 1,756,075 |
| Oct 18, 2024 | 370.50 | 370.50 | 366.54 | 367.50 | 367.50 | 636,985 |
| Oct 17, 2024 | 369.50 | 370.00 | 365.39 | 367.00 | 367.00 | 532,727 |
| Oct 16, 2024 | 369.34 | 369.00 | 361.00 | 361.00 | 361.00 | 897,045 |
| Oct 15, 2024 | 375.00 | 379.50 | 367.00 | 367.00 | 367.00 | 658,346 |
| Oct 14, 2024 | 371.50 | 375.50 | 371.50 | 374.00 | 374.00 | 1,004,951 |
| Oct 11, 2024 | 373.50 | 375.00 | 371.39 | 372.50 | 372.50 | 366,732 |
| Oct 10, 2024 | 378.50 | 378.50 | 372.00 | 373.50 | 373.50 | 761,154 |
| Oct 9, 2024 | 375.00 | 378.00 | 372.83 | 374.00 | 374.00 | 591,088 |
| Oct 8, 2024 | 376.00 | 377.00 | 373.50 | 373.50 | 373.50 | 347,252 |
| Oct 7, 2024 | 381.00 | 382.00 | 376.50 | 378.50 | 378.50 | 343,323 |
| Oct 4, 2024 | 377.50 | 381.50 | 376.50 | 379.50 | 379.50 | 421,001 |
| Oct 3, 2024 | 380.50 | 381.62 | 376.50 | 378.00 | 378.00 | 494,365 |
| Oct 2, 2024 | 380.50 | 381.00 | 377.43 | 378.50 | 378.50 | 425,354 |
| Oct 1, 2024 | 382.00 | 387.00 | 378.86 | 379.50 | 379.50 | 579,640 |
| Sep 30, 2024 | 387.00 | 388.00 | 382.92 | 385.00 | 385.00 | 630,949 |
| Sep 27, 2024 | 381.50 | 388.50 | 381.50 | 388.50 | 388.50 | 546,476 |
| Sep 26, 2024 | 385.00 | 386.50 | 381.72 | 384.00 | 384.00 | 463,518 |
| Sep 25, 2024 | 383.00 | 383.00 | 378.04 | 379.00 | 379.00 | 606,044 |
| Sep 24, 2024 | 380.00 | 382.00 | 376.00 | 379.00 | 379.00 | 553,727 |
| Sep 23, 2024 | 381.50 | 383.00 | 377.00 | 377.00 | 377.00 | 461,026 |
| Sep 20, 2024 | 383.00 | 389.50 | 380.42 | 381.50 | 381.50 | 545,994 |
| Sep 19, 2024 | 3.60 Dividend | |||||
| Sep 19, 2024 | 386.00 | 390.00 | 385.38 | 389.00 | 389.00 | 482,296 |
| Sep 18, 2024 | 391.00 | 391.00 | 384.50 | 386.00 | 382.40 | 459,174 |
| Sep 17, 2024 | 388.00 | 390.39 | 385.00 | 387.50 | 383.89 | 451,036 |
| Sep 16, 2024 | 388.00 | 388.50 | 386.00 | 387.50 | 383.89 | 416,828 |
| Sep 13, 2024 | 381.50 | 387.50 | 381.50 | 387.50 | 383.89 | 273,337 |
| Sep 12, 2024 | 384.50 | 385.50 | 381.50 | 381.50 | 377.94 | 503,976 |
| Sep 11, 2024 | 380.00 | 383.00 | 378.00 | 379.00 | 375.47 | 354,331 |
| Sep 10, 2024 | 380.50 | 386.00 | 378.00 | 380.00 | 376.46 | 339,046 |
| Sep 9, 2024 | 379.00 | 382.50 | 376.77 | 382.50 | 378.93 | 389,166 |
| Sep 6, 2024 | 381.50 | 386.50 | 376.50 | 377.00 | 373.48 | 310,194 |
| Sep 5, 2024 | 389.00 | 389.50 | 382.50 | 382.50 | 378.93 | 375,069 |
| Sep 4, 2024 | 386.50 | 389.50 | 384.26 | 385.00 | 381.41 | 372,797 |
| Sep 3, 2024 | 393.00 | 395.00 | 390.00 | 390.00 | 386.36 | 359,065 |
| Sep 2, 2024 | 393.00 | 396.50 | 390.75 | 391.50 | 387.85 | 515,464 |
| Aug 30, 2024 | 396.50 | 397.00 | 392.50 | 394.00 | 390.33 | 283,105 |
| Aug 29, 2024 | 393.00 | 395.61 | 393.00 | 393.50 | 389.83 | 1,146,028 |
| Aug 28, 2024 | 398.00 | 399.40 | 393.00 | 393.00 | 389.33 | 493,765 |
| Aug 27, 2024 | 400.00 | 402.50 | 397.00 | 397.00 | 393.30 | 397,872 |
| Aug 23, 2024 | 400.00 | 402.50 | 396.50 | 398.50 | 394.78 | 372,808 |
| Aug 22, 2024 | 402.50 | 402.50 | 397.50 | 397.50 | 393.79 | 389,396 |
| Aug 21, 2024 | 398.00 | 403.50 | 397.00 | 399.50 | 395.77 | 440,679 |
| Aug 20, 2024 | 403.00 | 404.00 | 397.00 | 398.00 | 394.29 | 385,199 |
| Aug 19, 2024 | 397.00 | 400.00 | 393.50 | 400.00 | 396.27 | 273,864 |
| Aug 16, 2024 | 396.00 | 399.00 | 394.50 | 395.00 | 391.32 | 236,988 |
| Aug 15, 2024 | 394.00 | 396.50 | 391.35 | 396.50 | 392.80 | 472,936 |
| Aug 14, 2024 | 393.00 | 394.00 | 390.33 | 394.00 | 390.33 | 315,122 |
| Aug 13, 2024 | 392.00 | 393.00 | 387.00 | 387.00 | 383.39 | 378,374 |
| Aug 12, 2024 | 391.50 | 392.00 | 388.89 | 389.00 | 385.37 | 326,564 |
| Aug 9, 2024 | 387.00 | 390.00 | 386.77 | 390.00 | 386.36 | 312,014 |
| Aug 8, 2024 | 385.50 | 388.00 | 381.50 | 387.00 | 383.39 | 309,308 |
| Aug 7, 2024 | 388.50 | 389.50 | 385.36 | 386.00 | 382.40 | 454,035 |
| Aug 6, 2024 | 385.00 | 389.05 | 380.50 | 384.50 | 380.91 | 613,482 |
| Aug 5, 2024 | 381.50 | 381.50 | 372.50 | 379.50 | 375.96 | 738,679 |
| Aug 2, 2024 | 397.50 | 398.00 | 385.00 | 386.50 | 382.90 | 620,912 |
| Aug 1, 2024 | 405.00 | 405.00 | 397.50 | 398.00 | 394.29 | 1,178,009 |
| Jul 31, 2024 | 400.00 | 404.50 | 398.57 | 403.00 | 399.24 | 689,625 |
| Jul 30, 2024 | 396.50 | 399.14 | 394.08 | 398.00 | 394.29 | 704,318 |
| Jul 29, 2024 | 394.00 | 397.50 | 392.93 | 396.00 | 392.31 | 524,497 |
| Jul 26, 2024 | 388.00 | 395.00 | 386.68 | 395.00 | 391.32 | 635,239 |
| Jul 25, 2024 | 388.00 | 389.00 | 383.38 | 386.00 | 382.40 | 878,109 |
| Jul 24, 2024 | 393.00 | 393.50 | 388.50 | 388.50 | 384.88 | 353,927 |
| Jul 23, 2024 | 395.00 | 395.73 | 392.00 | 394.00 | 390.33 | 316,495 |
| Jul 22, 2024 | 390.50 | 394.50 | 390.00 | 394.50 | 390.82 | 394,053 |
| Jul 19, 2024 | 391.00 | 391.50 | 388.50 | 390.50 | 386.86 | 315,556 |
| Jul 18, 2024 | 393.00 | 395.50 | 390.75 | 393.00 | 389.33 | 510,709 |
| Jul 17, 2024 | 395.00 | 395.00 | 389.26 | 392.00 | 388.34 | 420,891 |
| Jul 16, 2024 | 397.00 | 397.00 | 393.29 | 396.00 | 392.31 | 430,503 |
| Jul 15, 2024 | 396.50 | 399.00 | 395.02 | 397.50 | 393.79 | 464,394 |
| Jul 12, 2024 | 398.00 | 398.50 | 395.50 | 398.00 | 394.29 | 493,266 |
| Jul 11, 2024 | 397.50 | 398.15 | 395.00 | 397.00 | 393.30 | 1,208,614 |
| Jul 10, 2024 | 394.50 | 396.00 | 391.00 | 396.00 | 392.31 | 459,065 |
| Jul 9, 2024 | 397.00 | 397.00 | 389.43 | 390.50 | 386.86 | 603,163 |
| Jul 8, 2024 | 399.00 | 401.00 | 395.00 | 397.00 | 393.30 | 568,018 |
| Jul 5, 2024 | 398.00 | 403.00 | 396.00 | 398.00 | 394.29 | 662,640 |
| Jul 4, 2024 | 394.00 | 398.00 | 390.15 | 398.00 | 394.29 | 358,630 |
| Jul 3, 2024 | 389.00 | 394.00 | 388.20 | 394.00 | 390.33 | 554,848 |
| Jul 2, 2024 | 391.50 | 395.00 | 387.50 | 388.00 | 384.38 | 592,621 |
| Jul 1, 2024 | 395.50 | 399.50 | 392.50 | 392.50 | 388.84 | 380,279 |
| Jun 28, 2024 | 394.00 | 397.00 | 391.24 | 393.00 | 389.33 | 511,639 |
| Jun 27, 2024 | 397.50 | 398.00 | 393.00 | 394.50 | 390.82 | 642,793 |
| Jun 26, 2024 | 396.50 | 399.00 | 392.75 | 396.50 | 392.80 | 817,548 |
| Jun 25, 2024 | 397.00 | 397.00 | 393.50 | 395.00 | 391.32 | 461,735 |
| Jun 24, 2024 | 392.00 | 398.50 | 392.00 | 395.50 | 391.81 | 332,934 |
| Jun 21, 2024 | 394.00 | 397.50 | 391.50 | 396.50 | 392.80 | 766,081 |
| Jun 20, 2024 | 393.00 | 396.89 | 390.50 | 395.50 | 391.81 | 642,094 |
| Jun 19, 2024 | 391.50 | 393.50 | 390.50 | 392.00 | 388.34 | 648,991 |
| Jun 18, 2024 | 390.00 | 393.50 | 389.62 | 392.00 | 388.34 | 556,945 |
| Jun 17, 2024 | 388.50 | 392.00 | 386.00 | 387.00 | 383.39 | 465,667 |
| Jun 14, 2024 | 393.50 | 395.00 | 385.50 | 386.50 | 382.90 | 810,581 |
| Jun 13, 2024 | 401.50 | 402.00 | 391.00 | 391.00 | 387.35 | 843,107 |
| Jun 12, 2024 | 397.50 | 402.50 | 395.86 | 400.00 | 396.27 | 559,097 |
| Jun 11, 2024 | 400.50 | 403.50 | 394.00 | 395.00 | 391.32 | 406,289 |
| Jun 10, 2024 | 400.00 | 404.04 | 398.00 | 398.00 | 394.29 | 783,776 |
| Jun 7, 2024 | 407.50 | 407.50 | 402.50 | 404.00 | 400.23 | 734,014 |
| Jun 6, 2024 | 403.50 | 406.50 | 403.50 | 405.50 | 401.72 | 570,225 |
| Jun 5, 2024 | 402.00 | 404.00 | 401.22 | 402.50 | 398.75 | 435,388 |
| Jun 4, 2024 | 400.00 | 402.00 | 399.50 | 400.00 | 396.27 | 530,639 |
| Jun 3, 2024 | 402.50 | 404.24 | 401.35 | 402.00 | 398.25 | 561,015 |
| May 31, 2024 | 396.50 | 402.50 | 396.50 | 400.50 | 396.76 | 499,256 |
| May 30, 2024 | 398.00 | 399.05 | 396.52 | 397.50 | 393.79 | 721,707 |
| May 29, 2024 | 402.00 | 404.50 | 395.50 | 395.50 | 391.81 | 763,108 |
| May 28, 2024 | 401.50 | 405.50 | 400.97 | 401.00 | 397.26 | 770,924 |
| May 24, 2024 | 402.00 | 402.91 | 400.50 | 402.50 | 398.75 | 863,162 |
| May 23, 2024 | 405.50 | 407.50 | 402.00 | 402.00 | 398.25 | 645,742 |
| May 22, 2024 | 405.00 | 405.89 | 403.00 | 403.50 | 399.74 | 1,115,133 |
| May 21, 2024 | 409.50 | 411.00 | 405.00 | 405.50 | 401.72 | 1,089,659 |
| May 20, 2024 | 409.50 | 410.50 | 408.00 | 408.50 | 404.69 | 640,724 |
| May 17, 2024 | 410.50 | 410.50 | 407.00 | 408.00 | 404.19 | 378,514 |
| May 16, 2024 | 411.00 | 412.50 | 407.50 | 411.00 | 407.17 | 900,445 |
| May 15, 2024 | 408.00 | 411.00 | 407.00 | 410.00 | 406.18 | 1,314,776 |
| May 14, 2024 | 405.00 | 407.50 | 404.00 | 407.50 | 403.70 | 719,474 |
| May 13, 2024 | 407.00 | 408.50 | 403.92 | 406.00 | 402.21 | 714,780 |
| May 10, 2024 | 404.00 | 408.22 | 403.18 | 406.50 | 402.71 | 1,074,186 |
| May 9, 2024 | 400.50 | 403.00 | 398.65 | 402.50 | 398.75 | 520,076 |
| May 8, 2024 | 398.50 | 400.57 | 394.00 | 399.50 | 395.77 | 644,827 |
| May 7, 2024 | 392.00 | 398.00 | 392.00 | 397.50 | 393.79 | 834,038 |
| May 3, 2024 | 389.00 | 393.00 | 387.50 | 391.50 | 387.85 | 535,629 |
| May 2, 2024 | 386.50 | 390.00 | 386.00 | 389.00 | 385.37 | 436,036 |
| May 1, 2024 | 388.00 | 391.00 | 387.50 | 388.00 | 384.38 | 458,545 |
| Apr 30, 2024 | 387.00 | 392.50 | 388.50 | 389.50 | 385.87 | 470,063 |
| Apr 29, 2024 | 392.00 | 392.00 | 387.00 | 390.50 | 386.86 | 504,565 |
| Apr 26, 2024 | 387.00 | 390.00 | 385.63 | 390.00 | 386.36 | 283,119 |
| Apr 25, 2024 | 391.00 | 391.00 | 381.00 | 384.00 | 380.42 | 578,680 |
| Apr 24, 2024 | 390.50 | 392.00 | 389.45 | 390.50 | 386.86 | 474,767 |
| Apr 23, 2024 | 388.50 | 391.68 | 387.33 | 390.00 | 386.36 | 537,626 |
| Apr 22, 2024 | 381.00 | 388.50 | 381.00 | 388.50 | 384.88 | 576,798 |
| Apr 19, 2024 | 378.00 | 382.50 | 377.50 | 382.50 | 378.93 | 444,417 |
| Apr 18, 2024 | 383.50 | 388.50 | 379.84 | 381.50 | 377.94 | 476,072 |
| Apr 17, 2024 | 380.50 | 384.50 | 380.50 | 381.00 | 377.45 | 606,139 |
| Apr 16, 2024 | 384.00 | 386.50 | 381.00 | 381.00 | 377.45 | 709,336 |
| Apr 15, 2024 | 387.50 | 392.56 | 386.00 | 387.00 | 383.39 | 671,680 |
| Apr 12, 2024 | 390.50 | 392.03 | 386.00 | 386.50 | 382.90 | 660,717 |
| Apr 11, 2024 | 390.00 | 393.00 | 385.24 | 386.50 | 382.90 | 773,489 |
| Apr 10, 2024 | 391.50 | 393.00 | 384.75 | 388.50 | 384.88 | 633,926 |
| Apr 9, 2024 | 393.50 | 393.50 | 387.50 | 389.00 | 385.37 | 454,099 |
| Apr 8, 2024 | 386.00 | 393.00 | 385.50 | 393.00 | 389.33 | 868,106 |
| Apr 5, 2024 | 391.00 | 391.50 | 385.97 | 389.00 | 385.37 | 521,681 |
| Apr 4, 2024 | 392.00 | 392.00 | 388.50 | 391.00 | 387.35 | 670,324 |
| Apr 3, 2024 | 389.00 | 392.50 | 388.00 | 391.00 | 387.35 | 666,945 |
| Apr 2, 2024 | 391.00 | 395.49 | 389.00 | 391.00 | 387.35 | 1,053,873 |
| Mar 28, 2024 | 0.05 Dividend | |||||
| Mar 28, 2024 | 390.50 | 392.50 | 389.34 | 392.50 | 388.84 | 745,951 |
| Mar 27, 2024 | 392.50 | 396.00 | 391.50 | 395.00 | 391.27 | 586,251 |
| Mar 26, 2024 | 389.50 | 394.00 | 389.24 | 394.00 | 390.28 | 1,586,230 |
| Mar 25, 2024 | 391.00 | 391.32 | 387.00 | 389.50 | 385.82 | 784,408 |
| Mar 22, 2024 | 388.50 | 392.07 | 387.00 | 391.50 | 387.80 | 544,224 |
| Mar 21, 2024 | 386.50 | 390.98 | 383.00 | 390.50 | 386.81 | 1,065,370 |
| Mar 20, 2024 | 383.50 | 385.00 | 383.00 | 383.00 | 379.38 | 603,752 |
| Mar 19, 2024 | 383.50 | 385.00 | 383.10 | 383.50 | 379.88 | 569,082 |
| Mar 18, 2024 | 385.00 | 388.00 | 384.50 | 385.50 | 381.86 | 1,053,870 |
| Mar 15, 2024 | 387.00 | 389.00 | 385.00 | 388.00 | 384.33 | 734,812 |
| Mar 14, 2024 | 389.50 | 391.00 | 385.50 | 386.50 | 382.85 | 779,833 |
| Mar 13, 2024 | 385.50 | 390.00 | 385.00 | 390.00 | 386.31 | 613,854 |
| Mar 12, 2024 | 385.50 | 388.00 | 385.50 | 386.00 | 382.35 | 588,891 |
| Mar 11, 2024 | 381.00 | 385.50 | 381.00 | 383.50 | 379.88 | 538,811 |
| Mar 8, 2024 | 387.00 | 388.00 | 384.39 | 386.00 | 382.35 | 533,576 |
| Mar 7, 2024 | 377.00 | 387.00 | 377.00 | 387.00 | 383.34 | 453,343 |
| Mar 6, 2024 | 376.50 | 381.50 | 375.42 | 381.50 | 377.89 | 480,534 |
| Mar 5, 2024 | 372.50 | 376.52 | 372.50 | 375.50 | 371.95 | 480,789 |
| Mar 4, 2024 | 375.00 | 376.00 | 370.50 | 376.00 | 372.45 | 820,421 |
| Mar 1, 2024 | 368.50 | 375.00 | 368.50 | 372.50 | 368.98 | 349,839 |
| Feb 29, 2024 | 368.00 | 373.50 | 368.00 | 368.50 | 365.02 | 540,570 |
| Feb 28, 2024 | 369.00 | 372.50 | 369.00 | 370.00 | 366.50 | 458,191 |
| Feb 27, 2024 | 372.50 | 373.00 | 369.96 | 373.00 | 369.47 | 493,192 |
| Feb 26, 2024 | 374.00 | 374.00 | 369.50 | 373.00 | 369.47 | 596,373 |
| Feb 23, 2024 | 372.00 | 373.50 | 369.00 | 370.00 | 366.50 | 396,441 |
| Feb 22, 2024 | 372.00 | 373.50 | 368.25 | 373.00 | 369.47 | 649,688 |
| Feb 21, 2024 | 372.00 | 372.00 | 366.78 | 367.50 | 364.03 | 530,720 |
| Feb 20, 2024 | 372.00 | 372.00 | 367.50 | 368.50 | 365.02 | 539,306 |
| Feb 19, 2024 | 370.00 | 372.20 | 367.91 | 371.50 | 367.99 | 432,399 |
| Feb 16, 2024 | 368.00 | 371.50 | 367.50 | 370.00 | 366.50 | 423,071 |
| Feb 15, 2024 | 364.00 | 367.50 | 364.00 | 367.50 | 364.03 | 506,013 |
| Feb 14, 2024 | 361.00 | 364.00 | 358.23 | 363.50 | 360.06 | 791,230 |
| Feb 13, 2024 | 362.00 | 365.00 | 357.38 | 359.00 | 355.61 | 436,487 |
| Feb 12, 2024 | 360.50 | 365.00 | 360.40 | 362.50 | 359.07 | 860,063 |
| Feb 9, 2024 | 361.50 | 364.00 | 361.00 | 363.50 | 360.06 | 407,876 |
| Feb 8, 2024 | 363.00 | 363.45 | 359.71 | 361.50 | 358.08 | 1,493,940 |
| Feb 7, 2024 | 363.00 | 363.00 | 358.00 | 359.50 | 356.10 | 488,630 |
| Feb 6, 2024 | 358.50 | 361.00 | 356.50 | 358.50 | 355.11 | 388,584 |
| Feb 5, 2024 | 357.00 | 359.50 | 356.00 | 357.50 | 354.12 | 362,451 |
| Feb 2, 2024 | 357.00 | 360.50 | 356.50 | 357.50 | 354.12 | 517,931 |
| Feb 1, 2024 | 359.50 | 359.50 | 355.00 | 355.00 | 351.64 | 309,072 |
| Jan 31, 2024 | 358.00 | 360.00 | 357.50 | 360.00 | 356.60 | 537,153 |
| Jan 30, 2024 | 359.00 | 359.50 | 354.00 | 358.50 | 355.11 | 352,594 |
| Jan 29, 2024 | 355.00 | 358.00 | 354.50 | 356.50 | 353.13 | 256,516 |
| Jan 26, 2024 | 352.50 | 356.50 | 349.00 | 355.50 | 352.14 | 440,177 |
| Jan 25, 2024 | 348.00 | 351.17 | 348.00 | 351.00 | 347.68 | 356,550 |
| Jan 24, 2024 | 345.50 | 349.00 | 345.50 | 349.00 | 345.70 | 224,348 |
| Jan 23, 2024 | 349.00 | 349.00 | 343.50 | 344.00 | 340.75 | 618,491 |
| Jan 22, 2024 | 347.00 | 348.50 | 346.00 | 347.50 | 344.22 | 348,143 |
| Jan 19, 2024 | 348.50 | 348.50 | 344.00 | 345.50 | 342.23 | 545,852 |
| Jan 18, 2024 | 345.00 | 346.50 | 341.00 | 343.00 | 339.76 | 650,851 |
| Jan 17, 2024 | 344.00 | 345.28 | 339.00 | 340.00 | 336.79 | 472,907 |
| Jan 16, 2024 | 347.50 | 349.00 | 345.50 | 346.50 | 343.23 | 440,685 |
| Jan 15, 2024 | 349.52 | 353.00 | 347.89 | 348.50 | 345.21 | 850,084 |
| Jan 12, 2024 | 350.00 | 352.61 | 348.00 | 348.50 | 345.21 | 359,317 |
| Jan 11, 2024 | 353.50 | 353.50 | 348.00 | 348.00 | 344.71 | 267,866 |
| Jan 10, 2024 | 351.00 | 352.50 | 349.45 | 351.00 | 347.68 | 282,851 |
| Jan 9, 2024 | 353.50 | 353.50 | 349.10 | 351.50 | 348.18 | 389,360 |
| Jan 8, 2024 | 349.50 | 353.50 | 347.56 | 350.50 | 347.19 | 407,164 |
| Jan 5, 2024 | 351.00 | 354.00 | 348.50 | 350.50 | 347.19 | 397,871 |
| Jan 4, 2024 | 356.00 | 356.00 | 350.50 | 353.00 | 349.66 | 263,789 |
| Jan 3, 2024 | 357.50 | 359.50 | 351.41 | 353.00 | 349.66 | 491,921 |
| Jan 2, 2024 | 358.50 | 362.00 | 355.00 | 356.00 | 352.64 | 420,347 |
| Dec 29, 2023 | 358.00 | 361.00 | 357.67 | 360.00 | 356.60 | 137,107 |
| Dec 28, 2023 | 359.00 | 361.00 | 357.00 | 360.00 | 356.60 | 434,906 |
| Dec 27, 2023 | 358.00 | 360.00 | 356.00 | 358.00 | 354.62 | 372,736 |
| Dec 22, 2023 | 356.00 | 357.00 | 354.50 | 357.00 | 353.63 | 187,394 |
| Dec 21, 2023 | 355.50 | 357.00 | 353.00 | 356.00 | 352.64 | 379,187 |
| Dec 20, 2023 | 357.00 | 358.00 | 355.00 | 356.00 | 352.64 | 407,006 |
| Dec 19, 2023 | 357.00 | 357.00 | 353.50 | 353.50 | 350.16 | 462,921 |
| Dec 18, 2023 | 351.50 | 356.00 | 351.50 | 354.50 | 351.15 | 369,624 |
| Dec 15, 2023 | 354.50 | 355.50 | 353.00 | 354.00 | 350.65 | 1,117,793 |
| Dec 14, 2023 | 355.00 | 360.00 | 352.50 | 354.00 | 350.65 | 650,927 |
| Dec 13, 2023 | 352.00 | 354.50 | 351.13 | 352.50 | 349.17 | 729,543 |
Related Tickers
JAM.L JPMorgan American Ord
1,150.00
+0.17%
EOT.L European Opportunities Trust
817.00
-0.37%
FGT.L Finsbury Growth & Income Ord
898.00
-0.11%
MNKS.L Monks Ord
1,282.00
-0.93%
JMG.L JPMorgan Emerging Markets Ord
110.80
+0.54%
AAS.L abrdn Asia Focus plc
286.00
-0.69%
BGCG.L Baillie Gifford China Growth Trust Ord
225.00
-0.44%
STS.L STS Global Income & Growth Trust Ord
235.00
+0.43%
ESCT.L The European Smaller Companies Trust PLC
170.40
0.00%
ATT.L Allianz Technology Trust Ord
415.00
-0.12%