193.00
+3.50
+(1.85%)
At close: April 17 at 5:15:00 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 |
|---|---|---|---|---|---|---|
| Apr 17, 2025 | 190.00 | 194.00 | 190.00 | 193.00 | 193.00 | 121,050 |
| Apr 16, 2025 | 190.00 | 195.00 | 189.00 | 189.50 | 189.50 | 29,363 |
| Apr 15, 2025 | 193.00 | 198.00 | 189.15 | 190.00 | 190.00 | 68,363 |
| Apr 14, 2025 | 198.00 | 200.00 | 190.00 | 190.00 | 190.00 | 82,793 |
| Apr 11, 2025 | 200.00 | 200.00 | 196.00 | 198.00 | 198.00 | 44,091 |
| Apr 10, 2025 | 195.00 | 206.00 | 195.00 | 200.00 | 200.00 | 104,528 |
| Apr 9, 2025 | 193.00 | 196.00 | 190.00 | 193.00 | 193.00 | 109,772 |
| Apr 8, 2025 | 191.00 | 202.00 | 192.50 | 198.00 | 198.00 | 130,257 |
| Apr 7, 2025 | 186.50 | 194.00 | 183.00 | 191.00 | 191.00 | 215,742 |
| Apr 4, 2025 | 187.00 | 188.00 | 186.00 | 187.00 | 187.00 | 169,076 |
| Apr 3, 2025 | 188.00 | 190.00 | 186.00 | 187.00 | 187.00 | 106,449 |
| Apr 2, 2025 | 187.50 | 189.90 | 186.00 | 189.00 | 189.00 | 202,915 |
| Apr 1, 2025 | 185.00 | 189.00 | 184.10 | 188.00 | 188.00 | 208,437 |
| Mar 31, 2025 | 183.50 | 185.98 | 182.00 | 185.00 | 185.00 | 939,401 |
| Mar 28, 2025 | 187.00 | 188.00 | 182.00 | 183.50 | 183.50 | 180,540 |
| Mar 27, 2025 | 2.8999999 Dividend | |||||
| Mar 27, 2025 | 191.50 | 193.00 | 186.00 | 190.00 | 190.00 | 160,864 |
| Mar 26, 2025 | 195.50 | 197.00 | 191.00 | 192.00 | 191.97 | 112,006 |
| Mar 25, 2025 | 188.00 | 197.00 | 186.00 | 195.50 | 195.47 | 452,966 |
| Mar 24, 2025 | 180.50 | 190.50 | 179.00 | 188.00 | 187.97 | 253,739 |
| Mar 21, 2025 | 178.00 | 182.00 | 176.00 | 180.50 | 180.47 | 401,812 |
| Mar 20, 2025 | 183.00 | 184.00 | 175.00 | 178.00 | 177.97 | 261,739 |
| Mar 19, 2025 | 183.00 | 186.00 | 181.00 | 183.00 | 182.97 | 397,376 |
| Mar 18, 2025 | 195.50 | 203.00 | 180.00 | 182.00 | 181.97 | 473,911 |
| Mar 17, 2025 | 193.50 | 195.00 | 189.00 | 192.00 | 191.97 | 133,433 |
| Mar 14, 2025 | 199.50 | 200.00 | 191.10 | 193.00 | 192.97 | 129,002 |
| Mar 13, 2025 | 195.00 | 201.90 | 195.90 | 199.50 | 199.47 | 114,498 |
| Mar 12, 2025 | 202.50 | 203.00 | 193.00 | 195.00 | 194.97 | 136,443 |
| Mar 11, 2025 | 206.50 | 208.00 | 200.00 | 202.00 | 201.97 | 183,051 |
| Mar 10, 2025 | 209.00 | 210.00 | 205.00 | 208.00 | 207.97 | 152,077 |
| Mar 7, 2025 | 210.00 | 212.00 | 208.00 | 209.00 | 208.97 | 69,141 |
| Mar 6, 2025 | 214.50 | 215.00 | 210.00 | 212.00 | 211.97 | 68,788 |
| Mar 5, 2025 | 217.50 | 219.00 | 213.25 | 214.00 | 213.97 | 142,347 |
| Mar 4, 2025 | 227.00 | 228.00 | 216.03 | 218.00 | 217.97 | 98,219 |
| Mar 3, 2025 | 227.00 | 230.00 | 224.22 | 227.00 | 226.97 | 143,984 |
| Feb 28, 2025 | 229.00 | 231.00 | 225.55 | 227.00 | 226.97 | 289,560 |
| Feb 27, 2025 | 228.00 | 252.00 | 226.00 | 229.00 | 228.97 | 264,535 |
| Feb 26, 2025 | 227.00 | 238.00 | 226.00 | 238.00 | 237.96 | 43,540 |
| Feb 25, 2025 | 225.50 | 228.00 | 224.00 | 228.00 | 227.97 | 112,704 |
| Feb 24, 2025 | 224.50 | 227.00 | 222.00 | 225.50 | 225.47 | 60,298 |
| Feb 21, 2025 | 223.50 | 226.00 | 222.15 | 224.50 | 224.47 | 62,169 |
| Feb 20, 2025 | 223.50 | 226.00 | 221.06 | 223.50 | 223.47 | 39,628 |
| Feb 19, 2025 | 223.50 | 224.00 | 221.00 | 223.50 | 223.47 | 112,821 |
| Feb 18, 2025 | 223.50 | 225.05 | 221.00 | 223.50 | 223.47 | 65,536 |
| Feb 17, 2025 | 222.50 | 226.00 | 220.50 | 223.50 | 223.47 | 65,072 |
| Feb 14, 2025 | 223.00 | 225.64 | 217.25 | 222.50 | 222.47 | 148,229 |
| Feb 13, 2025 | 217.50 | 225.00 | 217.33 | 222.00 | 221.97 | 130,161 |
| Feb 12, 2025 | 220.00 | 224.00 | 216.00 | 217.50 | 217.47 | 106,807 |
| Feb 11, 2025 | 218.50 | 224.00 | 217.00 | 220.00 | 219.97 | 73,806 |
| Feb 10, 2025 | 224.00 | 226.00 | 215.00 | 215.00 | 214.97 | 97,382 |
| Feb 7, 2025 | 225.00 | 229.00 | 220.00 | 224.00 | 223.97 | 128,051 |
| Feb 6, 2025 | 228.00 | 232.00 | 220.00 | 232.00 | 231.96 | 124,158 |
| Feb 5, 2025 | 234.00 | 233.00 | 226.00 | 228.00 | 227.97 | 32,478 |
| Feb 4, 2025 | 220.50 | 235.00 | 218.21 | 234.00 | 233.96 | 107,088 |
| Feb 3, 2025 | 217.50 | 224.00 | 215.06 | 220.50 | 220.47 | 59,690 |
| Jan 31, 2025 | 218.50 | 222.00 | 216.00 | 217.50 | 217.47 | 30,172 |
| Jan 30, 2025 | 3 Dividend | |||||
| Jan 30, 2025 | 222.50 | 225.00 | 218.50 | 218.50 | 218.47 | 27,924 |
| Jan 29, 2025 | 222.50 | 225.00 | 218.94 | 222.50 | 222.44 | 319,075 |
| Jan 28, 2025 | 217.50 | 225.00 | 216.15 | 222.50 | 222.44 | 96,596 |
| Jan 27, 2025 | 218.00 | 220.00 | 211.99 | 217.50 | 217.44 | 256,619 |
| Jan 24, 2025 | 217.50 | 220.70 | 216.22 | 218.00 | 217.94 | 172,988 |
| Jan 23, 2025 | 206.00 | 222.00 | 206.30 | 218.00 | 217.94 | 295,591 |
| Jan 22, 2025 | 203.00 | 206.00 | 202.04 | 206.00 | 205.94 | 83,790 |
| Jan 21, 2025 | 207.00 | 207.00 | 200.00 | 203.00 | 202.94 | 84,813 |
| Jan 20, 2025 | 205.00 | 208.00 | 204.00 | 207.00 | 206.94 | 85,302 |
| Jan 17, 2025 | 211.00 | 210.32 | 200.00 | 206.00 | 205.94 | 200,177 |
| Jan 16, 2025 | 211.00 | 214.00 | 208.00 | 211.00 | 210.94 | 73,453 |
| Jan 15, 2025 | 211.00 | 212.68 | 208.00 | 208.00 | 207.94 | 44,148 |
| Jan 14, 2025 | 208.00 | 214.00 | 207.00 | 211.00 | 210.94 | 148,462 |
| Jan 13, 2025 | 214.00 | 215.00 | 206.00 | 208.00 | 207.94 | 81,003 |
| Jan 10, 2025 | 214.00 | 215.00 | 213.00 | 214.00 | 213.94 | 48,836 |
| Jan 9, 2025 | 218.00 | 220.00 | 213.50 | 214.00 | 213.94 | 86,916 |
| Jan 8, 2025 | 219.50 | 221.00 | 215.00 | 218.00 | 217.94 | 39,591 |
| Jan 7, 2025 | 219.00 | 220.70 | 210.00 | 219.50 | 219.44 | 82,171 |
| Jan 6, 2025 | 224.50 | 225.00 | 216.00 | 219.00 | 218.94 | 95,419 |
| Jan 3, 2025 | 226.50 | 227.00 | 221.75 | 225.00 | 224.94 | 31,078 |
| Jan 2, 2025 | 218.00 | 228.00 | 217.00 | 225.00 | 224.94 | 76,594 |
| Dec 31, 2024 | 218.00 | 220.00 | 215.00 | 218.00 | 217.94 | 6,955 |
| Dec 30, 2024 | 220.00 | 223.88 | 216.16 | 218.00 | 217.94 | 16,818 |
| Dec 27, 2024 | 222.50 | 225.00 | 215.86 | 219.50 | 219.44 | 15,857 |
| Dec 24, 2024 | 226.00 | 225.00 | 220.10 | 222.50 | 222.44 | 27,596 |
| Dec 23, 2024 | 226.00 | 228.80 | 222.12 | 226.00 | 225.94 | 33,119 |
| Dec 20, 2024 | 225.00 | 230.00 | 222.00 | 226.00 | 225.94 | 40,759 |
| Dec 19, 2024 | 227.50 | 227.72 | 221.00 | 225.00 | 224.94 | 76,129 |
| Dec 18, 2024 | 229.50 | 235.00 | 227.15 | 229.50 | 229.43 | 68,964 |
| Dec 17, 2024 | 227.50 | 233.00 | 228.00 | 229.50 | 229.43 | 67,913 |
| Dec 16, 2024 | 229.00 | 232.00 | 223.50 | 227.50 | 227.43 | 90,274 |
| Dec 13, 2024 | 221.50 | 229.90 | 214.00 | 225.00 | 224.94 | 78,160 |
| Dec 12, 2024 | 217.00 | 224.00 | 217.00 | 224.00 | 223.94 | 107,783 |
| Dec 11, 2024 | 215.50 | 218.56 | 196.50 | 196.50 | 196.44 | 246,204 |
| Dec 10, 2024 | 215.50 | 218.00 | 213.00 | 215.50 | 215.44 | 75,366 |
| Dec 9, 2024 | 215.50 | 218.00 | 213.50 | 215.50 | 215.44 | 56,739 |
| Dec 6, 2024 | 214.00 | 218.00 | 211.00 | 211.00 | 210.94 | 96,071 |
| Dec 5, 2024 | 214.00 | 215.86 | 212.55 | 214.00 | 213.94 | 52,137 |
| Dec 4, 2024 | 214.00 | 216.00 | 212.55 | 214.00 | 213.94 | 24,636 |
| Dec 3, 2024 | 213.50 | 216.00 | 212.00 | 216.00 | 215.94 | 112,137 |
| Dec 2, 2024 | 212.00 | 216.00 | 211.00 | 216.00 | 215.94 | 59,195 |
| Nov 29, 2024 | 209.00 | 214.00 | 208.00 | 212.00 | 211.94 | 75,350 |
| Nov 28, 2024 | 205.00 | 212.00 | 204.00 | 212.00 | 211.94 | 172,200 |
| Nov 27, 2024 | 214.00 | 215.00 | 198.00 | 205.00 | 204.94 | 602,814 |
| Nov 26, 2024 | 217.50 | 219.00 | 214.00 | 214.00 | 213.94 | 70,136 |
| Nov 25, 2024 | 217.50 | 220.00 | 215.01 | 217.50 | 217.44 | 44,190 |
| Nov 22, 2024 | 217.50 | 220.00 | 215.50 | 217.50 | 217.44 | 251,663 |
| Nov 21, 2024 | 5.7 Dividend | |||||
| Nov 21, 2024 | 222.00 | 223.80 | 215.00 | 217.50 | 217.44 | 65,739 |
| Nov 20, 2024 | 230.50 | 233.00 | 225.00 | 226.00 | 225.88 | 81,472 |
| Nov 19, 2024 | 236.00 | 237.00 | 228.05 | 230.50 | 230.38 | 98,036 |
| Nov 18, 2024 | 234.50 | 237.00 | 230.00 | 232.00 | 231.88 | 55,040 |
| Nov 15, 2024 | 236.00 | 237.00 | 234.00 | 235.50 | 235.37 | 93,738 |
| Nov 14, 2024 | 236.00 | 236.50 | 235.55 | 236.00 | 235.87 | 96,775 |
| Nov 13, 2024 | 235.50 | 236.00 | 235.00 | 236.00 | 235.87 | 66,117 |
| Nov 12, 2024 | 236.00 | 237.00 | 230.00 | 236.00 | 235.87 | 124,533 |
| Nov 11, 2024 | 233.50 | 238.00 | 231.75 | 236.00 | 235.87 | 167,931 |
| Nov 8, 2024 | 230.00 | 237.00 | 230.00 | 233.50 | 233.37 | 73,422 |
| Nov 7, 2024 | 231.00 | 232.00 | 229.44 | 230.00 | 229.88 | 120,720 |
| Nov 6, 2024 | 236.50 | 238.00 | 230.00 | 231.00 | 230.88 | 83,967 |
| Nov 5, 2024 | 240.00 | 239.95 | 235.20 | 236.50 | 236.37 | 72,728 |
| Nov 4, 2024 | 238.50 | 244.00 | 235.00 | 244.00 | 243.87 | 154,066 |
| Nov 1, 2024 | 245.00 | 248.00 | 240.00 | 240.00 | 239.87 | 98,933 |
| Oct 31, 2024 | 242.50 | 250.00 | 242.20 | 245.00 | 244.87 | 244,854 |
| Oct 30, 2024 | 232.50 | 254.00 | 231.00 | 254.00 | 253.86 | 507,352 |
| Oct 29, 2024 | 233.50 | 237.00 | 230.00 | 232.50 | 232.37 | 69,340 |
| Oct 28, 2024 | 237.00 | 239.00 | 235.03 | 236.00 | 235.87 | 760,645 |
| Oct 25, 2024 | 232.50 | 239.00 | 231.55 | 236.00 | 235.87 | 127,575 |
| Oct 24, 2024 | 231.50 | 232.00 | 230.80 | 231.50 | 231.38 | 38,763 |
| Oct 23, 2024 | 231.50 | 234.75 | 228.00 | 231.50 | 231.38 | 82,421 |
| Oct 22, 2024 | 231.00 | 235.00 | 225.00 | 235.00 | 234.87 | 126,234 |
| Oct 21, 2024 | 232.50 | 234.00 | 230.00 | 231.00 | 230.88 | 94,205 |
| Oct 18, 2024 | 240.00 | 240.00 | 226.00 | 232.50 | 232.37 | 245,349 |
| Oct 17, 2024 | 257.50 | 260.00 | 243.50 | 245.00 | 244.87 | 118,984 |
| Oct 16, 2024 | 253.00 | 263.90 | 253.00 | 257.50 | 257.36 | 645,614 |
| Oct 15, 2024 | 229.50 | 251.00 | 229.50 | 248.50 | 248.37 | 350,135 |
| Oct 14, 2024 | 230.00 | 232.00 | 228.00 | 229.50 | 229.38 | 137,926 |
| Oct 11, 2024 | 226.50 | 232.00 | 224.00 | 230.00 | 229.88 | 1,569,375 |
| Oct 10, 2024 | 224.00 | 229.00 | 224.00 | 226.50 | 226.38 | 141,203 |
| Oct 9, 2024 | 224.00 | 227.90 | 222.00 | 224.00 | 223.88 | 76,419 |
| Oct 8, 2024 | 224.00 | 228.00 | 224.00 | 224.00 | 223.88 | 150,256 |
| Oct 7, 2024 | 224.00 | 228.00 | 220.00 | 226.00 | 225.88 | 131,646 |
| Oct 4, 2024 | 224.00 | 228.00 | 222.92 | 224.00 | 223.88 | 26,568 |
| Oct 3, 2024 | 224.00 | 228.00 | 220.00 | 224.00 | 223.88 | 59,831 |
| Oct 2, 2024 | 230.00 | 230.00 | 221.10 | 230.00 | 229.88 | 123,248 |
| Oct 1, 2024 | 217.50 | 234.40 | 215.00 | 230.00 | 229.88 | 390,970 |
| Sep 30, 2024 | 210.00 | 222.80 | 209.00 | 217.50 | 217.38 | 318,588 |
| Sep 27, 2024 | 222.50 | 225.00 | 206.00 | 210.00 | 209.89 | 379,113 |
| Sep 26, 2024 | 232.50 | 235.00 | 220.00 | 222.50 | 222.38 | 508,632 |
| Sep 25, 2024 | 235.00 | 237.00 | 230.10 | 234.00 | 233.87 | 151,837 |
| Sep 24, 2024 | 238.50 | 245.00 | 232.50 | 235.00 | 234.87 | 640,172 |
| Sep 23, 2024 | 236.00 | 241.00 | 233.00 | 236.50 | 236.37 | 103,774 |
| Sep 20, 2024 | 233.50 | 238.00 | 232.00 | 236.00 | 235.87 | 162,105 |
| Sep 19, 2024 | 232.50 | 235.00 | 232.08 | 233.50 | 233.37 | 134,009 |
| Sep 18, 2024 | 232.50 | 234.88 | 227.50 | 232.50 | 232.37 | 45,203 |
| Sep 17, 2024 | 232.50 | 235.00 | 230.85 | 235.00 | 234.87 | 111,756 |
| Sep 16, 2024 | 235.00 | 235.00 | 231.00 | 235.00 | 234.87 | 56,449 |
| Sep 13, 2024 | 232.50 | 237.00 | 233.52 | 235.00 | 234.87 | 156,250 |
| Sep 12, 2024 | 234.50 | 236.25 | 232.45 | 232.50 | 232.37 | 52,368 |
| Sep 11, 2024 | 237.50 | 240.00 | 232.13 | 234.50 | 234.37 | 90,069 |
| Sep 10, 2024 | 241.00 | 241.00 | 235.00 | 237.50 | 237.37 | 133,280 |
| Sep 9, 2024 | 239.00 | 245.00 | 235.80 | 245.00 | 244.87 | 128,105 |
| Sep 6, 2024 | 236.00 | 242.00 | 232.00 | 239.00 | 238.87 | 181,360 |
| Sep 5, 2024 | 236.00 | 236.50 | 232.25 | 236.00 | 235.87 | 77,739 |
| Sep 4, 2024 | 237.50 | 240.00 | 232.55 | 236.00 | 235.87 | 73,669 |
| Sep 3, 2024 | 233.50 | 239.75 | 232.00 | 237.50 | 237.37 | 96,613 |
| Sep 2, 2024 | 233.50 | 235.00 | 232.00 | 233.50 | 233.37 | 64,340 |
| Aug 30, 2024 | 235.00 | 238.00 | 232.00 | 233.50 | 233.37 | 56,071 |
| Aug 29, 2024 | 233.50 | 236.00 | 232.13 | 235.00 | 234.87 | 39,457 |
| Aug 28, 2024 | 236.00 | 235.00 | 232.00 | 235.00 | 234.87 | 78,815 |
| Aug 27, 2024 | 236.00 | 240.00 | 234.20 | 236.00 | 235.87 | 95,576 |
| Aug 23, 2024 | 236.00 | 238.40 | 234.00 | 236.00 | 235.87 | 29,189 |
| Aug 22, 2024 | 235.00 | 239.40 | 232.50 | 236.00 | 235.87 | 64,490 |
| Aug 21, 2024 | 237.50 | 239.75 | 232.00 | 235.00 | 234.87 | 65,894 |
| Aug 20, 2024 | 236.00 | 240.00 | 235.00 | 237.50 | 237.37 | 48,211 |
| Aug 19, 2024 | 237.50 | 240.00 | 232.00 | 236.00 | 235.87 | 38,547 |
| Aug 16, 2024 | 234.00 | 239.80 | 232.71 | 237.50 | 237.37 | 79,571 |
| Aug 15, 2024 | 234.00 | 240.00 | 232.44 | 240.00 | 239.87 | 45,141 |
| Aug 14, 2024 | 237.50 | 239.84 | 232.00 | 234.00 | 233.87 | 78,125 |
| Aug 13, 2024 | 242.50 | 244.00 | 235.00 | 237.00 | 236.87 | 142,709 |
| Aug 12, 2024 | 238.50 | 244.00 | 238.00 | 241.00 | 240.87 | 38,828 |
| Aug 9, 2024 | 237.50 | 240.00 | 235.00 | 238.50 | 238.37 | 28,131 |
| Aug 8, 2024 | 241.00 | 241.98 | 235.22 | 240.00 | 239.87 | 52,142 |
| Aug 7, 2024 | 236.00 | 241.90 | 236.06 | 241.00 | 240.87 | 62,181 |
| Aug 6, 2024 | 232.50 | 240.00 | 230.00 | 240.00 | 239.87 | 157,823 |
| Aug 5, 2024 | 242.50 | 242.50 | 230.00 | 232.50 | 232.37 | 103,048 |
| Aug 2, 2024 | 243.50 | 250.00 | 235.00 | 245.00 | 244.87 | 33,314 |
| Aug 1, 2024 | 246.00 | 255.00 | 242.22 | 243.50 | 243.37 | 78,258 |
| Jul 31, 2024 | 243.50 | 250.00 | 242.00 | 242.00 | 241.87 | 257,222 |
| Jul 30, 2024 | 246.00 | 250.00 | 242.00 | 243.50 | 243.37 | 65,061 |
| Jul 29, 2024 | 246.00 | 249.96 | 243.61 | 246.00 | 245.87 | 53,125 |
| Jul 26, 2024 | 246.00 | 250.00 | 243.33 | 246.00 | 245.87 | 39,047 |
| Jul 25, 2024 | 246.00 | 250.00 | 242.50 | 246.00 | 245.87 | 50,542 |
| Jul 24, 2024 | 251.50 | 250.00 | 240.00 | 246.00 | 245.87 | 193,284 |
| Jul 23, 2024 | 254.00 | 258.00 | 248.00 | 253.00 | 252.86 | 113,276 |
| Jul 22, 2024 | 248.50 | 264.60 | 250.00 | 254.00 | 253.86 | 515,177 |
| Jul 19, 2024 | 243.50 | 242.00 | 237.00 | 243.50 | 243.37 | 15,754 |
| Jul 18, 2024 | 243.50 | 249.48 | 237.00 | 243.50 | 243.37 | 75,238 |
| Jul 17, 2024 | 238.50 | 245.00 | 238.66 | 243.50 | 243.37 | 57,153 |
| Jul 16, 2024 | 245.00 | 244.80 | 237.45 | 238.50 | 238.37 | 70,052 |
| Jul 15, 2024 | 245.00 | 249.55 | 241.00 | 245.00 | 244.87 | 29,862 |
| Jul 12, 2024 | 242.00 | 250.00 | 241.00 | 241.00 | 240.87 | 96,631 |
| Jul 11, 2024 | 239.50 | 244.00 | 239.70 | 244.00 | 243.87 | 76,760 |
| Jul 10, 2024 | 239.50 | 241.80 | 236.00 | 239.50 | 239.37 | 20,960 |
| Jul 9, 2024 | 239.50 | 244.00 | 235.00 | 239.50 | 239.37 | 32,036 |
| Jul 8, 2024 | 239.50 | 243.40 | 235.00 | 239.50 | 239.37 | 42,361 |
| Jul 5, 2024 | 239.50 | 244.00 | 235.00 | 244.00 | 243.87 | 153,349 |
| Jul 4, 2024 | 239.50 | 243.10 | 238.24 | 239.50 | 239.37 | 18,795 |
| Jul 3, 2024 | 237.00 | 244.00 | 230.00 | 239.50 | 239.37 | 204,622 |
| Jul 2, 2024 | 239.50 | 244.00 | 230.00 | 239.50 | 239.37 | 66,843 |
| Jul 1, 2024 | 238.50 | 244.00 | 235.00 | 239.50 | 239.37 | 74,344 |
| Jun 28, 2024 | 239.50 | 242.00 | 228.00 | 242.00 | 241.87 | 76,175 |
| Jun 27, 2024 | 242.00 | 246.30 | 237.00 | 239.50 | 239.37 | 76,017 |
| Jun 26, 2024 | 245.00 | 250.00 | 240.00 | 242.00 | 241.87 | 64,045 |
| Jun 25, 2024 | 232.50 | 250.00 | 230.00 | 244.00 | 243.87 | 139,479 |
| Jun 24, 2024 | 231.50 | 235.00 | 228.00 | 232.50 | 232.37 | 119,691 |
| Jun 21, 2024 | 227.50 | 232.00 | 225.00 | 231.50 | 231.38 | 41,294 |
| Jun 20, 2024 | 226.00 | 229.50 | 221.00 | 227.50 | 227.38 | 128,390 |
| Jun 19, 2024 | 232.50 | 240.00 | 225.00 | 226.00 | 225.88 | 66,621 |
| Jun 18, 2024 | 232.50 | 240.00 | 225.00 | 232.50 | 232.37 | 28,824 |
| Jun 17, 2024 | 232.50 | 232.40 | 227.00 | 232.50 | 232.37 | 39,621 |
| Jun 14, 2024 | 235.00 | 240.00 | 228.00 | 232.50 | 232.37 | 70,659 |
| Jun 13, 2024 | 235.00 | 240.00 | 231.60 | 235.00 | 234.87 | 39,066 |
| Jun 12, 2024 | 225.00 | 240.00 | 220.00 | 234.00 | 233.87 | 197,475 |
| Jun 11, 2024 | 225.00 | 229.00 | 220.00 | 225.00 | 224.88 | 85,957 |
| Jun 10, 2024 | 230.00 | 235.00 | 220.00 | 225.00 | 224.88 | 74,147 |
| Jun 7, 2024 | 230.00 | 229.27 | 225.00 | 230.00 | 229.88 | 120,219 |
| Jun 6, 2024 | 230.00 | 235.00 | 225.00 | 230.00 | 229.88 | 46,007 |
| Jun 5, 2024 | 230.00 | 235.00 | 227.00 | 230.00 | 229.88 | 37,089 |
| Jun 4, 2024 | 227.50 | 234.00 | 227.50 | 230.00 | 229.88 | 87,316 |
| Jun 3, 2024 | 236.00 | 240.00 | 225.00 | 228.00 | 227.88 | 80,859 |
| May 31, 2024 | 235.00 | 240.00 | 230.50 | 236.00 | 235.87 | 34,709 |
| May 30, 2024 | 235.00 | 240.00 | 230.00 | 235.00 | 234.87 | 32,295 |
| May 29, 2024 | 235.00 | 240.00 | 230.10 | 235.00 | 234.87 | 27,616 |
| May 28, 2024 | 235.00 | 240.00 | 230.00 | 235.00 | 234.87 | 80,454 |
| May 24, 2024 | 232.50 | 240.00 | 230.55 | 235.00 | 234.87 | 123,328 |
| May 23, 2024 | 237.50 | 240.00 | 231.00 | 233.50 | 233.37 | 85,889 |
| May 22, 2024 | 240.00 | 245.00 | 236.00 | 237.50 | 237.37 | 68,623 |
| May 21, 2024 | 245.00 | 250.00 | 238.60 | 241.00 | 240.87 | 99,639 |
| May 20, 2024 | 245.00 | 248.00 | 241.50 | 245.00 | 244.87 | 50,530 |
| May 17, 2024 | 240.00 | 250.00 | 240.00 | 245.00 | 244.87 | 79,065 |
| May 16, 2024 | 245.00 | 245.00 | 235.00 | 240.00 | 239.87 | 51,023 |
| May 15, 2024 | 242.50 | 250.00 | 235.00 | 245.00 | 244.87 | 24,957 |
| May 14, 2024 | 242.50 | 249.00 | 235.00 | 249.00 | 248.87 | 85,618 |
| May 13, 2024 | 245.00 | 250.00 | 235.00 | 249.00 | 248.87 | 61,057 |
| May 10, 2024 | 242.50 | 250.00 | 240.00 | 245.00 | 244.87 | 64,122 |
| May 9, 2024 | 235.00 | 250.00 | 240.00 | 249.00 | 248.87 | 13,777 |
| May 8, 2024 | 235.00 | 240.00 | 230.50 | 235.00 | 234.87 | 52,430 |
| May 7, 2024 | 235.00 | 240.00 | 231.55 | 235.00 | 234.87 | 45,016 |
| May 3, 2024 | 232.50 | 235.88 | 230.00 | 232.50 | 232.37 | 130,765 |
| May 2, 2024 | 232.50 | 240.00 | 229.00 | 232.00 | 231.88 | 78,649 |
| May 1, 2024 | 242.50 | 245.00 | 230.00 | 232.50 | 232.37 | 180,511 |
| Apr 30, 2024 | 245.00 | 247.00 | 240.00 | 240.00 | 239.87 | 71,531 |
| Apr 29, 2024 | 245.00 | 250.00 | 241.00 | 245.00 | 244.87 | 55,065 |
| Apr 26, 2024 | 247.50 | 248.00 | 240.00 | 245.00 | 244.87 | 83,123 |
| Apr 25, 2024 | 247.50 | 250.00 | 245.50 | 247.50 | 247.37 | 43,228 |
| Apr 24, 2024 | 242.50 | 250.00 | 240.00 | 247.50 | 247.37 | 178,793 |
| Apr 23, 2024 | 237.50 | 247.00 | 235.50 | 242.50 | 242.37 | 66,328 |
| Apr 22, 2024 | 232.50 | 240.00 | 230.00 | 230.00 | 229.88 | 47,040 |
| Apr 19, 2024 | 230.00 | 239.85 | 225.00 | 232.50 | 232.37 | 16,266,108 |
| Apr 18, 2024 | 240.00 | 242.00 | 235.00 | 240.00 | 239.87 | 95,884 |
| Apr 17, 2024 | 235.00 | 245.00 | 228.00 | 228.00 | 227.88 | 62,338 |
Related Tickers
BKS.L Beeks Financial Cloud Group plc
223.00
-1.33%
BGO.L Bango PLC
80.00
0.00%
IOM.L iomart Group plc
26.50
-16.14%
CNS.L Corero Network Security plc
17.50
0.00%
BYIT.L Bytes Technology Group plc
498.80
+1.09%
VRS.SG VeriSign Inc
217.00
+0.93%
PAY.L PayPoint plc
655.00
+0.61%
0A5W.IL C3.ai, Inc.
19.39
-1.52%
CSAI Cloudastructure Inc.
4.5800
+3.85%
PAGS PagSeguro Digital Ltd.
8.53
+1.43%