35.24
-8.36
(-19.18%)
As of 2:36:04 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 15, 2025 | 45.00 | 45.00 | 32.13 | 35.24 | 35.24 | 2,528,072 |
| Jan 14, 2025 | 41.50 | 43.60 | 41.20 | 43.60 | 43.60 | 452,843 |
| Jan 13, 2025 | 39.00 | 42.00 | 38.79 | 41.60 | 41.60 | 282,409 |
| Jan 10, 2025 | 39.00 | 40.00 | 38.79 | 39.00 | 39.00 | 127,712 |
| Jan 9, 2025 | 39.00 | 40.00 | 38.67 | 39.00 | 39.00 | 103,730 |
| Jan 8, 2025 | 40.00 | 41.00 | 38.55 | 39.00 | 39.00 | 148,263 |
| Jan 7, 2025 | 40.00 | 41.50 | 38.78 | 40.60 | 40.60 | 297,403 |
| Jan 6, 2025 | 38.50 | 41.75 | 38.00 | 40.80 | 40.80 | 849,776 |
| Jan 3, 2025 | 37.00 | 41.70 | 36.40 | 38.50 | 38.50 | 633,866 |
| Jan 2, 2025 | 34.50 | 38.74 | 34.55 | 38.40 | 38.40 | 204,162 |
| Dec 31, 2024 | 34.50 | 36.00 | 34.15 | 34.50 | 34.50 | 7,115 |
| Dec 30, 2024 | 34.50 | 36.00 | 33.87 | 34.50 | 34.50 | 47,393 |
| Dec 27, 2024 | 34.50 | 36.00 | 35.50 | 34.50 | 34.50 | 32,435 |
| Dec 24, 2024 | 34.00 | 36.00 | 34.50 | 34.50 | 34.50 | 52,401 |
| Dec 23, 2024 | 34.00 | 35.00 | 33.50 | 34.00 | 34.00 | 40,172 |
| Dec 20, 2024 | 34.00 | 35.00 | 33.66 | 34.00 | 34.00 | 44,912 |
| Dec 19, 2024 | 34.00 | 35.00 | 33.69 | 34.00 | 34.00 | 63,857 |
| Dec 18, 2024 | 34.00 | 34.80 | 33.67 | 34.00 | 34.00 | 118,832 |
| Dec 17, 2024 | 33.00 | 34.00 | 32.00 | 33.50 | 33.50 | 409,197 |
| Dec 16, 2024 | 34.00 | 34.00 | 32.21 | 33.00 | 33.00 | 144,633 |
| Dec 13, 2024 | 34.00 | 34.00 | 33.00 | 34.00 | 34.00 | 66,346 |
| Dec 12, 2024 | 34.00 | 34.00 | 33.10 | 34.00 | 34.00 | 151,031 |
| Dec 11, 2024 | 34.00 | 34.00 | 33.00 | 33.00 | 33.00 | 59,646 |
| Dec 10, 2024 | 34.50 | 34.50 | 33.60 | 34.00 | 34.00 | 33,446 |
| Dec 9, 2024 | 34.50 | 34.45 | 34.03 | 34.50 | 34.50 | 67,407 |
| Dec 6, 2024 | 35.00 | 36.00 | 33.90 | 34.50 | 34.50 | 164,804 |
| Dec 5, 2024 | 35.00 | 36.00 | 34.56 | 35.00 | 35.00 | 72,014 |
| Dec 4, 2024 | 35.00 | 36.00 | 34.00 | 34.00 | 34.00 | 59,305 |
| Dec 3, 2024 | 37.00 | 38.00 | 35.15 | 35.00 | 35.00 | 67,014 |
| Dec 2, 2024 | 37.00 | 38.00 | 36.00 | 36.80 | 36.80 | 113,944 |
| Nov 29, 2024 | 37.00 | 38.00 | 36.13 | 37.00 | 37.00 | 48,267 |
| Nov 28, 2024 | 38.00 | 39.00 | 36.65 | 37.00 | 37.00 | 125,334 |
| Nov 27, 2024 | 37.00 | 38.75 | 36.41 | 38.00 | 38.00 | 200,490 |
| Nov 26, 2024 | 37.00 | 38.00 | 36.12 | 37.00 | 37.00 | 157,621 |
| Nov 25, 2024 | 37.00 | 38.00 | 36.37 | 37.00 | 37.00 | 60,551 |
| Nov 22, 2024 | 35.00 | 38.00 | 35.90 | 37.00 | 37.00 | 390,938 |
| Nov 21, 2024 | 34.00 | 35.90 | 34.10 | 35.00 | 35.00 | 302,237 |
| Nov 20, 2024 | 34.00 | 34.90 | 33.00 | 34.00 | 34.00 | 117,175 |
| Nov 19, 2024 | 34.00 | 34.90 | 33.00 | 34.00 | 34.00 | 46,691 |
| Nov 18, 2024 | 34.00 | 34.90 | 34.29 | 34.00 | 34.00 | 31,056 |
| Nov 15, 2024 | 34.00 | 34.90 | 33.00 | 34.00 | 34.00 | 25,150 |
| Nov 14, 2024 | 34.50 | 34.90 | 34.00 | 34.00 | 34.00 | 133,190 |
| Nov 13, 2024 | 35.50 | 35.80 | 34.31 | 34.50 | 34.50 | 136,248 |
| Nov 12, 2024 | 35.50 | 36.00 | 35.00 | 35.50 | 35.50 | 85,647 |
| Nov 11, 2024 | 35.50 | 36.00 | 35.28 | 35.50 | 35.50 | 64,071 |
| Nov 8, 2024 | 35.50 | 36.00 | 35.28 | 35.50 | 35.50 | 3,734 |
| Nov 7, 2024 | 35.50 | 36.00 | 35.03 | 35.50 | 35.50 | 67,536 |
| Nov 6, 2024 | 35.50 | 36.00 | 35.35 | 35.50 | 35.50 | 79,357 |
| Nov 5, 2024 | 35.50 | 36.00 | 35.00 | 35.50 | 35.50 | 95,765 |
| Nov 4, 2024 | 36.00 | 37.00 | 35.40 | 35.50 | 35.50 | 70,961 |
| Nov 1, 2024 | 36.00 | 37.00 | 35.66 | 36.00 | 36.00 | 14,054 |
| Oct 31, 2024 | 36.50 | 38.00 | 35.65 | 36.00 | 36.00 | 117,177 |
| Oct 30, 2024 | 35.50 | 37.73 | 34.20 | 36.50 | 36.50 | 432,691 |
| Oct 29, 2024 | 35.50 | 36.20 | 35.00 | 35.50 | 35.50 | 38,493 |
| Oct 28, 2024 | 37.50 | 38.70 | 35.00 | 35.50 | 35.50 | 343,440 |
| Oct 25, 2024 | 37.00 | 38.67 | 37.12 | 37.50 | 37.50 | 31,071 |
| Oct 24, 2024 | 37.00 | 39.00 | 38.60 | 37.00 | 37.00 | 21,892 |
| Oct 23, 2024 | 37.00 | 38.75 | 36.72 | 37.00 | 37.00 | 25,692 |
| Oct 22, 2024 | 37.00 | 38.63 | 36.58 | 37.00 | 37.00 | 92,398 |
| Oct 21, 2024 | 37.00 | 38.60 | 36.33 | 37.00 | 37.00 | 107,858 |
| Oct 18, 2024 | 37.50 | 38.70 | 37.30 | 37.00 | 37.00 | 85,730 |
| Oct 17, 2024 | 37.50 | 38.70 | 38.40 | 37.50 | 37.50 | 25,067 |
| Oct 16, 2024 | 37.50 | 39.00 | 36.25 | 37.40 | 37.40 | 136,833 |
| Oct 15, 2024 | 37.50 | 39.00 | 36.25 | 37.50 | 37.50 | 215,001 |
| Oct 14, 2024 | 37.50 | 39.00 | 37.00 | 37.50 | 37.50 | 201,871 |
| Oct 11, 2024 | 37.50 | 38.99 | 36.92 | 37.50 | 37.50 | 41,426 |
| Oct 10, 2024 | 37.50 | 39.00 | 36.81 | 37.50 | 37.50 | 57,456 |
| Oct 9, 2024 | 37.50 | 39.00 | 36.81 | 37.50 | 37.50 | 73,254 |
| Oct 8, 2024 | 37.50 | 39.00 | 36.90 | 37.50 | 37.50 | 61,685 |
| Oct 7, 2024 | 37.00 | 39.00 | 36.78 | 37.50 | 37.50 | 112,446 |
| Oct 4, 2024 | 37.00 | 38.46 | 35.66 | 37.00 | 37.00 | 52,789 |
| Oct 3, 2024 | 37.00 | 38.00 | 35.00 | 37.00 | 37.00 | 224,400 |
| Oct 2, 2024 | 38.00 | 39.00 | 37.00 | 38.00 | 38.00 | 108,139 |
| Oct 1, 2024 | 37.50 | 39.00 | 37.66 | 38.00 | 38.00 | 152,970 |
| Sep 30, 2024 | 37.50 | 38.00 | 37.33 | 37.50 | 37.50 | 114,707 |
| Sep 27, 2024 | 37.50 | 38.00 | 37.00 | 37.50 | 37.50 | 231,229 |
| Sep 26, 2024 | 37.50 | 38.00 | 37.00 | 37.50 | 37.50 | 86,231 |
| Sep 25, 2024 | 37.50 | 38.00 | 37.00 | 37.50 | 37.50 | 65,741 |
| Sep 24, 2024 | 38.00 | 39.00 | 37.28 | 37.50 | 37.50 | 58,700 |
| Sep 23, 2024 | 38.00 | 39.00 | 37.22 | 38.00 | 38.00 | 120,429 |
| Sep 20, 2024 | 38.00 | 39.00 | 37.03 | 38.00 | 38.00 | 124,510 |
| Sep 19, 2024 | 38.50 | 38.58 | 37.25 | 38.00 | 38.00 | 59,585 |
| Sep 18, 2024 | 38.50 | 39.00 | 38.00 | 38.50 | 38.50 | 30,219 |
| Sep 17, 2024 | 40.50 | 41.70 | 37.05 | 38.50 | 38.50 | 216,439 |
| Sep 16, 2024 | 40.50 | 40.80 | 39.35 | 40.50 | 40.50 | 85,855 |
| Sep 13, 2024 | 40.50 | 40.80 | 38.44 | 40.50 | 40.50 | 193,338 |
| Sep 12, 2024 | 39.00 | 42.00 | 38.55 | 40.50 | 40.50 | 294,069 |
| Sep 11, 2024 | 38.50 | 40.00 | 37.79 | 39.00 | 39.00 | 399,888 |
| Sep 10, 2024 | 42.00 | 42.00 | 37.22 | 38.60 | 38.60 | 438,220 |
| Sep 9, 2024 | 39.50 | 44.00 | 40.15 | 42.00 | 42.00 | 342,377 |
| Sep 6, 2024 | 39.50 | 41.00 | 39.35 | 39.50 | 39.50 | 59,581 |
| Sep 5, 2024 | 39.50 | 41.00 | 39.20 | 39.50 | 39.50 | 75,760 |
| Sep 4, 2024 | 39.50 | 41.00 | 38.47 | 39.50 | 39.50 | 36,548 |
| Sep 3, 2024 | 39.50 | 41.00 | 38.56 | 39.50 | 39.50 | 67,996 |
| Sep 2, 2024 | 39.50 | 41.00 | 38.83 | 39.50 | 39.50 | 52,729 |
| Aug 30, 2024 | 40.00 | 41.00 | 38.17 | 39.50 | 39.50 | 189,634 |
| Aug 29, 2024 | 43.00 | 44.00 | 39.05 | 41.00 | 41.00 | 206,813 |
| Aug 28, 2024 | 43.00 | 44.00 | 42.92 | 43.00 | 43.00 | 88,619 |
| Aug 27, 2024 | 43.00 | 44.00 | 42.78 | 43.00 | 43.00 | 137,749 |
| Aug 23, 2024 | 41.50 | 44.00 | 41.32 | 43.00 | 43.00 | 391,181 |
| Aug 22, 2024 | 41.50 | 43.00 | 40.75 | 41.50 | 41.50 | 30,863 |
| Aug 21, 2024 | 39.50 | 43.00 | 40.35 | 41.50 | 41.50 | 160,365 |
| Aug 20, 2024 | 38.00 | 41.00 | 38.00 | 39.50 | 39.50 | 152,102 |
| Aug 19, 2024 | 37.50 | 39.00 | 37.20 | 38.00 | 38.00 | 15,979 |
| Aug 16, 2024 | 37.50 | 39.00 | 37.11 | 37.50 | 37.50 | 23,683 |
| Aug 15, 2024 | 37.50 | 39.00 | 36.62 | 37.50 | 37.50 | 76,022 |
| Aug 14, 2024 | 35.00 | 40.00 | 35.33 | 37.50 | 37.50 | 430,403 |
| Aug 13, 2024 | 35.00 | 35.40 | 33.00 | 33.00 | 33.00 | 23,001 |
| Aug 12, 2024 | 35.00 | 35.40 | 34.31 | 35.00 | 35.00 | 23,100 |
| Aug 9, 2024 | 34.00 | 35.50 | 34.00 | 35.00 | 35.00 | 477,243 |
| Aug 8, 2024 | 35.50 | 35.00 | 33.08 | 34.00 | 34.00 | 165,524 |
| Aug 7, 2024 | 35.50 | 37.00 | 34.00 | 35.50 | 35.50 | 175,940 |
| Aug 6, 2024 | 35.00 | 37.00 | 34.60 | 35.50 | 35.50 | 43,061 |
| Aug 5, 2024 | 35.50 | 37.00 | 33.00 | 33.00 | 33.00 | 184,638 |
| Aug 2, 2024 | 36.50 | 37.00 | 36.22 | 36.50 | 36.50 | 187,901 |
| Aug 1, 2024 | 36.50 | 37.00 | 36.00 | 36.50 | 36.50 | 252,847 |
| Jul 31, 2024 | 36.00 | 37.00 | 35.65 | 36.20 | 36.20 | 345,593 |
| Jul 30, 2024 | 36.00 | 37.00 | 35.00 | 36.80 | 36.80 | 602,574 |
| Jul 29, 2024 | 34.50 | 37.00 | 33.50 | 36.00 | 36.00 | 495,462 |
| Jul 26, 2024 | 34.50 | 36.00 | 33.50 | 34.50 | 34.50 | 263,460 |
| Jul 25, 2024 | 34.50 | 36.00 | 33.01 | 34.50 | 34.50 | 32,420 |
| Jul 24, 2024 | 33.50 | 35.00 | 32.56 | 34.50 | 34.50 | 98,326 |
| Jul 23, 2024 | 33.00 | 34.30 | 32.00 | 33.50 | 33.50 | 112,261 |
| Jul 22, 2024 | 36.00 | 36.00 | 32.20 | 32.60 | 32.60 | 240,002 |
| Jul 19, 2024 | 36.00 | 36.00 | 35.10 | 36.00 | 36.00 | 33,893 |
| Jul 18, 2024 | 36.50 | 36.05 | 35.00 | 36.00 | 36.00 | 89,413 |
| Jul 17, 2024 | 36.50 | 38.00 | 35.00 | 35.00 | 35.00 | 173,762 |
| Jul 16, 2024 | 36.50 | 37.70 | 35.00 | 36.50 | 36.50 | 216,794 |
| Jul 15, 2024 | 39.50 | 40.40 | 36.00 | 36.50 | 36.50 | 379,903 |
| Jul 12, 2024 | 38.50 | 39.70 | 37.06 | 39.50 | 39.50 | 166,878 |
| Jul 11, 2024 | 38.50 | 40.00 | 37.00 | 38.50 | 38.50 | 229,217 |
| Jul 10, 2024 | 36.50 | 39.63 | 35.35 | 38.50 | 38.50 | 791,200 |
| Jul 9, 2024 | 37.50 | 40.42 | 34.50 | 36.50 | 36.50 | 793,712 |
| Jul 8, 2024 | 33.50 | 37.00 | 34.40 | 35.50 | 35.50 | 335,617 |
| Jul 5, 2024 | 33.50 | 35.00 | 32.70 | 33.50 | 33.50 | 38,429 |
| Jul 4, 2024 | 33.50 | 35.00 | 34.65 | 33.50 | 33.50 | 5,223 |
| Jul 3, 2024 | 31.00 | 33.90 | 30.30 | 33.50 | 33.50 | 271,821 |
| Jul 2, 2024 | 32.00 | 32.80 | 29.53 | 31.00 | 31.00 | 505,641 |
| Jul 1, 2024 | 32.00 | 33.00 | 31.00 | 32.60 | 32.60 | 232,910 |
| Jun 28, 2024 | 32.00 | 33.00 | 31.52 | 32.00 | 32.00 | 48,157 |
| Jun 27, 2024 | 31.50 | 33.00 | 30.78 | 32.00 | 32.00 | 140,741 |
| Jun 26, 2024 | 33.00 | 33.40 | 29.10 | 31.00 | 31.00 | 697,431 |
| Jun 25, 2024 | 34.50 | 34.70 | 32.04 | 32.40 | 32.40 | 579,096 |
| Jun 24, 2024 | 35.50 | 35.80 | 34.21 | 34.50 | 34.50 | 96,212 |
| Jun 21, 2024 | 35.50 | 35.80 | 35.00 | 35.50 | 35.50 | 29,105 |
| Jun 20, 2024 | 35.50 | 36.00 | 35.00 | 35.50 | 35.50 | 100,107 |
| Jun 19, 2024 | 36.00 | 36.60 | 35.00 | 36.00 | 36.00 | 136,028 |
| Jun 18, 2024 | 37.00 | 38.00 | 35.00 | 36.00 | 36.00 | 75,026 |
| Jun 17, 2024 | 37.00 | 38.00 | 36.22 | 37.00 | 37.00 | 53,319 |
| Jun 14, 2024 | 38.00 | 39.00 | 36.06 | 37.00 | 37.00 | 246,424 |
| Jun 13, 2024 | 38.50 | 39.00 | 37.00 | 38.00 | 38.00 | 108,789 |
| Jun 12, 2024 | 39.00 | 40.00 | 36.75 | 38.50 | 38.50 | 123,494 |
| Jun 11, 2024 | 40.50 | 40.00 | 38.00 | 39.00 | 39.00 | 142,744 |
| Jun 10, 2024 | 40.50 | 40.80 | 39.12 | 40.50 | 40.50 | 104,025 |
| Jun 7, 2024 | 40.50 | 40.80 | 39.13 | 40.50 | 40.50 | 113,187 |
| Jun 6, 2024 | 41.00 | 42.00 | 40.00 | 40.50 | 40.50 | 84,372 |
| Jun 5, 2024 | 39.00 | 42.00 | 39.30 | 41.00 | 41.00 | 341,701 |
| Jun 4, 2024 | 39.00 | 40.00 | 38.72 | 39.00 | 39.00 | 79,364 |
| Jun 3, 2024 | 39.00 | 40.00 | 38.62 | 39.00 | 39.00 | 90,541 |
| May 31, 2024 | 39.00 | 39.60 | 38.00 | 39.00 | 39.00 | 109,123 |
| May 30, 2024 | 39.00 | 39.60 | 38.00 | 39.00 | 39.00 | 43,780 |
| May 29, 2024 | 39.00 | 39.60 | 38.42 | 39.00 | 39.00 | 11,793 |
| May 28, 2024 | 39.00 | 39.08 | 38.00 | 39.00 | 39.00 | 58,897 |
| May 24, 2024 | 41.50 | 41.47 | 37.92 | 39.00 | 39.00 | 464,214 |
| May 23, 2024 | 42.50 | 43.72 | 40.80 | 40.80 | 40.80 | 622,596 |
| May 22, 2024 | 41.50 | 43.00 | 41.00 | 42.00 | 42.00 | 228,668 |
| May 21, 2024 | 41.50 | 42.99 | 40.21 | 42.00 | 42.00 | 351,070 |
| May 20, 2024 | 37.00 | 41.00 | 36.00 | 40.00 | 40.00 | 409,987 |
| May 17, 2024 | 37.00 | 41.00 | 36.00 | 40.00 | 40.00 | 409,987 |
| May 16, 2024 | 36.00 | 38.00 | 35.00 | 37.00 | 37.00 | 185,447 |
| May 15, 2024 | 36.00 | 37.00 | 35.00 | 36.00 | 36.00 | 226,816 |
| May 14, 2024 | 34.50 | 36.75 | 34.50 | 36.00 | 36.00 | 424,944 |
| May 13, 2024 | 35.00 | 35.00 | 34.00 | 34.50 | 34.50 | 293,122 |
| May 10, 2024 | 36.00 | 36.10 | 33.55 | 35.00 | 35.00 | 816,771 |
| May 9, 2024 | 39.00 | 39.75 | 35.11 | 36.00 | 36.00 | 1,539,877 |
| May 8, 2024 | 41.00 | 43.00 | 37.38 | 38.00 | 38.00 | 2,590,234 |
| May 7, 2024 | 39.00 | 42.00 | 38.00 | 40.00 | 40.00 | 626,445 |
| May 3, 2024 | 38.50 | 40.00 | 38.00 | 39.00 | 39.00 | 84,981 |
| May 2, 2024 | 38.00 | 39.00 | 37.00 | 38.50 | 38.50 | 167,154 |
| May 1, 2024 | 38.00 | 39.00 | 37.72 | 38.00 | 38.00 | 64,881 |
| Apr 30, 2024 | 38.00 | 39.00 | 37.65 | 39.00 | 39.00 | 75,157 |
| Apr 29, 2024 | 38.00 | 38.73 | 37.53 | 38.00 | 38.00 | 204,875 |
| Apr 26, 2024 | 38.50 | 39.00 | 37.50 | 38.00 | 38.00 | 155,784 |
| Apr 25, 2024 | 39.00 | 39.20 | 38.00 | 38.50 | 38.50 | 170,026 |
| Apr 24, 2024 | 37.50 | 40.00 | 37.00 | 40.00 | 40.00 | 272,444 |
| Apr 23, 2024 | 37.50 | 37.56 | 37.00 | 37.50 | 37.50 | 168,801 |
| Apr 22, 2024 | 38.00 | 37.60 | 37.12 | 37.50 | 37.50 | 43,909 |
| Apr 19, 2024 | 38.00 | 38.63 | 36.60 | 38.00 | 38.00 | 149,199 |
| Apr 18, 2024 | 37.50 | 38.78 | 36.00 | 36.00 | 36.00 | 250,522 |
| Apr 17, 2024 | 37.50 | 38.00 | 37.00 | 37.50 | 37.50 | 22,564 |
| Apr 16, 2024 | 39.00 | 38.44 | 37.00 | 37.50 | 37.50 | 245,835 |
| Apr 15, 2024 | 39.50 | 40.06 | 38.24 | 39.00 | 39.00 | 532,755 |
| Apr 12, 2024 | 38.00 | 40.00 | 38.67 | 40.00 | 40.00 | 132,211 |
| Apr 11, 2024 | 38.50 | 40.00 | 37.00 | 38.00 | 38.00 | 121,179 |
| Apr 10, 2024 | 38.50 | 40.00 | 37.80 | 40.00 | 40.00 | 206,670 |
| Apr 9, 2024 | 40.00 | 40.00 | 37.45 | 38.50 | 38.50 | 262,909 |
| Apr 8, 2024 | 35.00 | 41.00 | 34.26 | 39.60 | 39.60 | 830,877 |
| Apr 5, 2024 | 34.00 | 36.00 | 32.00 | 35.00 | 35.00 | 389,851 |
| Apr 4, 2024 | 31.50 | 34.98 | 32.90 | 34.00 | 34.00 | 330,152 |
| Apr 3, 2024 | 30.50 | 33.00 | 30.51 | 31.50 | 31.50 | 293,087 |
| Apr 2, 2024 | 30.00 | 32.99 | 29.94 | 30.40 | 30.40 | 419,495 |
| Mar 28, 2024 | 30.00 | 31.00 | 29.88 | 30.00 | 30.00 | 63,677 |
| Mar 27, 2024 | 30.00 | 30.50 | 28.23 | 30.00 | 30.00 | 267,199 |
| Mar 26, 2024 | 30.00 | 31.00 | 29.02 | 31.00 | 31.00 | 87,552 |
| Mar 25, 2024 | 31.00 | 31.60 | 29.30 | 30.00 | 30.00 | 213,542 |
| Mar 22, 2024 | 28.50 | 32.88 | 28.99 | 32.00 | 32.00 | 408,073 |
| Mar 21, 2024 | 27.50 | 29.00 | 27.09 | 28.50 | 28.50 | 492,342 |
| Mar 20, 2024 | 27.00 | 28.00 | 27.00 | 27.50 | 27.50 | 186,236 |
| Mar 19, 2024 | 27.50 | 27.55 | 27.00 | 27.50 | 27.50 | 31,696 |
| Mar 18, 2024 | 28.00 | 28.34 | 25.00 | 27.60 | 27.60 | 176,837 |
| Mar 15, 2024 | 28.00 | 28.50 | 27.00 | 28.20 | 28.20 | 113,727 |
| Mar 14, 2024 | 29.50 | 30.00 | 27.50 | 28.50 | 28.50 | 121,059 |
| Mar 13, 2024 | 29.00 | 30.00 | 28.76 | 29.60 | 29.60 | 59,370 |
| Mar 12, 2024 | 29.00 | 30.00 | 28.52 | 30.00 | 30.00 | 97,091 |
| Mar 11, 2024 | 28.50 | 29.80 | 28.43 | 29.00 | 29.00 | 77,915 |
| Mar 8, 2024 | 30.00 | 29.90 | 28.20 | 28.50 | 28.50 | 130,591 |
| Mar 7, 2024 | 30.50 | 30.10 | 29.33 | 30.00 | 30.00 | 60,583 |
| Mar 6, 2024 | 30.50 | 32.00 | 29.30 | 30.50 | 30.50 | 28,675 |
| Mar 5, 2024 | 30.50 | 33.00 | 29.30 | 33.00 | 33.00 | 3,836 |
| Mar 4, 2024 | 30.50 | 32.00 | 29.28 | 30.50 | 30.50 | 63,869 |
| Mar 1, 2024 | 27.50 | 31.45 | 27.00 | 30.50 | 30.50 | 321,707 |
| Feb 29, 2024 | 28.50 | 28.12 | 27.00 | 27.00 | 27.00 | 234,179 |
| Feb 28, 2024 | 29.00 | 30.00 | 28.12 | 28.50 | 28.50 | 43,378 |
| Feb 27, 2024 | 29.50 | 30.20 | 28.25 | 30.20 | 30.20 | 140,952 |
| Feb 26, 2024 | 30.00 | 29.88 | 29.00 | 29.50 | 29.50 | 236,066 |
| Feb 23, 2024 | 30.00 | 30.20 | 29.31 | 30.00 | 30.00 | 185,498 |
| Feb 22, 2024 | 31.00 | 30.51 | 29.27 | 30.00 | 30.00 | 264,286 |
| Feb 21, 2024 | 29.50 | 31.80 | 29.26 | 31.80 | 31.80 | 184,011 |
| Feb 20, 2024 | 30.00 | 31.00 | 29.26 | 29.50 | 29.50 | 92,095 |
| Feb 19, 2024 | 31.00 | 31.00 | 29.00 | 30.00 | 30.00 | 111,275 |
| Feb 16, 2024 | 31.50 | 31.06 | 30.20 | 31.00 | 31.00 | 79,100 |
| Feb 15, 2024 | 31.50 | 32.00 | 31.00 | 31.50 | 31.50 | 51,506 |
| Feb 14, 2024 | 31.00 | 32.00 | 30.38 | 31.00 | 31.00 | 151,505 |
| Feb 13, 2024 | 30.50 | 33.78 | 30.12 | 31.00 | 31.00 | 410,354 |
| Feb 12, 2024 | 32.00 | 31.25 | 29.11 | 30.00 | 30.00 | 250,881 |
| Feb 9, 2024 | 32.00 | 33.00 | 31.00 | 32.00 | 32.00 | 148,557 |
| Feb 8, 2024 | 32.00 | 32.44 | 31.33 | 32.00 | 32.00 | 38,933 |
| Feb 7, 2024 | 30.50 | 32.80 | 30.00 | 30.00 | 30.00 | 147,642 |
| Feb 6, 2024 | 31.00 | 30.94 | 29.36 | 30.60 | 30.60 | 332,861 |
| Feb 5, 2024 | 32.50 | 32.50 | 30.23 | 31.00 | 31.00 | 194,853 |
| Feb 2, 2024 | 35.00 | 36.00 | 32.00 | 33.00 | 33.00 | 1,515,585 |
| Feb 1, 2024 | 35.00 | 37.00 | 34.25 | 35.00 | 35.00 | 399,781 |
| Jan 31, 2024 | 33.50 | 36.00 | 32.99 | 35.00 | 35.00 | 380,269 |
| Jan 30, 2024 | 31.50 | 34.00 | 30.25 | 33.50 | 33.50 | 200,820 |
| Jan 29, 2024 | 32.00 | 33.00 | 31.00 | 31.50 | 31.50 | 160,449 |
| Jan 26, 2024 | 32.00 | 33.00 | 31.20 | 32.00 | 32.00 | 84,343 |
| Jan 25, 2024 | 30.00 | 33.00 | 27.06 | 32.00 | 32.00 | 1,144,561 |
| Jan 24, 2024 | 34.00 | 33.56 | 27.40 | 29.60 | 29.60 | 1,982,284 |
| Jan 23, 2024 | 37.50 | 40.00 | 33.10 | 34.00 | 34.00 | 1,063,750 |
| Jan 22, 2024 | 33.00 | 38.40 | 32.60 | 35.00 | 35.00 | 638,425 |
| Jan 19, 2024 | 31.00 | 33.92 | 30.00 | 33.00 | 33.00 | 336,017 |
| Jan 18, 2024 | 30.00 | 31.50 | 29.42 | 31.00 | 31.00 | 225,025 |
| Jan 17, 2024 | 28.50 | 30.90 | 28.30 | 30.00 | 30.00 | 312,269 |
| Jan 16, 2024 | 28.50 | 30.60 | 27.50 | 28.00 | 28.00 | 663,585 |
| Jan 15, 2024 | 28.50 | 29.00 | 26.55 | 28.50 | 28.50 | 460,654 |
Related Tickers
PCIP.L PCI-PAL PLC
71.48
+1.39%
BGO.L Bango PLC
103.95
+0.92%
ABANF Automatic Bank Services Limited
7.65
0.00%
EMCHF EML Payments Limited
0.5118
0.00%
ALLT.TA Allot Ltd.
2,492.00
-10.71%
BKS.L Beeks Financial Cloud Group plc
274.00
+4.58%
WNWD.L Windward Ltd.
208.00
+0.00%
SHVA.TA Automatic Bank Services Limited
2,778.00
+3.27%
EML.AX EML Payments Limited
0.7800
+0.65%
NOW.V NowVertical Group Inc.
0.5200
0.00%