Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
401.00
+1.00
+(0.25%)
As of 1:49:35 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 |
|---|---|---|---|---|---|---|
| Feb 24, 2025 | 385.00 | 405.34 | 385.00 | 401.00 | 401.00 | 39,437 |
| Feb 21, 2025 | 405.00 | 406.16 | 394.00 | 400.00 | 400.00 | 140,435 |
| Feb 20, 2025 | 395.00 | 400.00 | 390.00 | 395.00 | 395.00 | 175,484 |
| Feb 19, 2025 | 400.00 | 405.00 | 390.00 | 395.00 | 395.00 | 201,800 |
| Feb 18, 2025 | 410.00 | 410.00 | 401.00 | 404.00 | 404.00 | 81,110 |
| Feb 17, 2025 | 404.00 | 409.00 | 403.00 | 404.00 | 404.00 | 175,909 |
| Feb 14, 2025 | 396.00 | 407.00 | 393.00 | 405.00 | 405.00 | 111,914 |
| Feb 13, 2025 | 400.00 | 401.00 | 394.00 | 397.00 | 397.00 | 110,843 |
| Feb 12, 2025 | 402.00 | 407.00 | 395.00 | 400.00 | 400.00 | 146,294 |
| Feb 11, 2025 | 389.00 | 402.00 | 388.00 | 401.00 | 401.00 | 896,178 |
| Feb 10, 2025 | 375.55 | 396.55 | 370.00 | 389.00 | 389.00 | 239,016 |
| Feb 7, 2025 | 381.00 | 385.00 | 371.00 | 371.00 | 371.00 | 199,910 |
| Feb 6, 2025 | 392.00 | 392.00 | 378.00 | 379.00 | 379.00 | 347,480 |
| Feb 5, 2025 | 397.00 | 401.00 | 379.00 | 380.00 | 380.00 | 1,028,613 |
| Feb 4, 2025 | 403.00 | 405.00 | 399.00 | 400.00 | 400.00 | 193,646 |
| Feb 3, 2025 | 395.00 | 406.00 | 384.00 | 405.00 | 405.00 | 143,824 |
| Jan 31, 2025 | 375.00 | 396.00 | 375.00 | 394.00 | 394.00 | 136,451 |
| Jan 30, 2025 | 378.00 | 388.00 | 378.00 | 386.00 | 386.00 | 268,304 |
| Jan 29, 2025 | 383.00 | 387.00 | 376.00 | 376.00 | 376.00 | 463,189 |
| Jan 28, 2025 | 369.00 | 384.00 | 367.00 | 381.00 | 381.00 | 447,709 |
| Jan 27, 2025 | 366.00 | 374.00 | 364.00 | 367.00 | 367.00 | 107,504 |
| Jan 24, 2025 | 374.00 | 379.00 | 371.00 | 371.00 | 371.00 | 66,261 |
| Jan 23, 2025 | 371.00 | 375.00 | 368.00 | 371.00 | 371.00 | 141,150 |
| Jan 22, 2025 | 372.00 | 378.00 | 364.00 | 372.00 | 372.00 | 156,190 |
| Jan 21, 2025 | 365.00 | 378.00 | 365.00 | 374.00 | 374.00 | 123,606 |
| Jan 20, 2025 | 366.00 | 375.00 | 364.00 | 369.00 | 369.00 | 96,877 |
| Jan 17, 2025 | 357.00 | 372.00 | 357.00 | 367.00 | 367.00 | 80,904 |
| Jan 16, 2025 | 740.00 Dividend | |||||
| Jan 16, 2025 | 362.00 | 381.00 | 359.00 | 368.00 | 368.00 | 116,238 |
| Jan 15, 2025 | 370.00 | 371.00 | 356.00 | 370.00 | 362.60 | 111,181 |
| Jan 14, 2025 | 376.00 | 376.00 | 355.00 | 355.00 | 347.90 | 573,957 |
| Jan 13, 2025 | 361.00 | 366.95 | 357.00 | 360.00 | 352.80 | 342,863 |
| Jan 10, 2025 | 370.00 | 373.00 | 360.62 | 361.00 | 353.78 | 133,123 |
| Jan 9, 2025 | 371.00 | 390.00 | 362.00 | 370.00 | 362.60 | 199,595 |
| Jan 8, 2025 | 379.00 | 380.00 | 370.50 | 371.00 | 363.58 | 222,929 |
| Jan 7, 2025 | 393.00 | 400.00 | 379.00 | 379.00 | 371.42 | 232,038 |
| Jan 6, 2025 | 395.00 | 416.00 | 392.00 | 396.00 | 388.08 | 131,257 |
| Jan 3, 2025 | 400.00 | 400.00 | 394.00 | 395.00 | 387.10 | 43,039 |
| Jan 2, 2025 | 409.00 | 414.00 | 398.00 | 398.00 | 390.04 | 83,954 |
| Dec 31, 2024 | 398.00 | 411.00 | 398.00 | 411.00 | 402.78 | 45,253 |
| Dec 30, 2024 | 411.00 | 411.00 | 393.00 | 398.00 | 390.04 | 113,344 |
| Dec 27, 2024 | 395.00 | 413.48 | 395.00 | 400.00 | 392.00 | 62,100 |
| Dec 24, 2024 | 425.00 | 425.00 | 407.00 | 412.00 | 403.76 | 88,436 |
| Dec 23, 2024 | 400.00 | 417.00 | 397.00 | 406.00 | 397.88 | 57,845 |
| Dec 20, 2024 | 429.00 | 429.00 | 396.00 | 403.00 | 394.94 | 220,624 |
| Dec 19, 2024 | 408.00 | 419.00 | 404.00 | 407.00 | 398.86 | 238,255 |
| Dec 18, 2024 | 430.00 | 430.00 | 405.48 | 411.00 | 402.78 | 88,359 |
| Dec 17, 2024 | 412.00 | 414.00 | 409.00 | 409.00 | 400.82 | 228,913 |
| Dec 16, 2024 | 417.00 | 422.00 | 402.00 | 415.00 | 406.70 | 112,638 |
| Dec 13, 2024 | 418.00 | 421.00 | 412.00 | 418.00 | 409.64 | 67,100 |
| Dec 12, 2024 | 418.00 | 428.85 | 411.50 | 418.00 | 409.64 | 150,749 |
| Dec 11, 2024 | 419.00 | 423.00 | 416.00 | 418.00 | 409.64 | 621,240 |
| Dec 10, 2024 | 410.00 | 422.00 | 410.00 | 418.00 | 409.64 | 216,955 |
| Dec 9, 2024 | 417.00 | 426.00 | 410.02 | 420.00 | 411.60 | 276,672 |
| Dec 6, 2024 | 395.00 | 414.29 | 395.00 | 413.00 | 404.74 | 145,997 |
| Dec 5, 2024 | 410.00 | 416.00 | 404.33 | 406.00 | 397.88 | 239,812 |
| Dec 4, 2024 | 397.00 | 415.00 | 397.00 | 411.00 | 402.78 | 320,628 |
| Dec 3, 2024 | 403.00 | 416.00 | 396.00 | 396.00 | 388.08 | 524,254 |
| Dec 2, 2024 | 418.00 | 420.00 | 405.00 | 408.00 | 399.84 | 206,018 |
| Nov 29, 2024 | 419.00 | 426.00 | 411.45 | 418.00 | 409.64 | 161,396 |
| Nov 28, 2024 | 440.00 | 446.54 | 411.00 | 420.00 | 411.60 | 197,585 |
| Nov 27, 2024 | 460.00 | 460.00 | 441.00 | 450.00 | 441.00 | 126,427 |
| Nov 26, 2024 | 455.00 | 459.00 | 438.00 | 440.00 | 431.20 | 127,116 |
| Nov 25, 2024 | 430.00 | 465.00 | 430.00 | 445.00 | 436.10 | 3,396,079 |
| Nov 22, 2024 | 430.00 | 451.00 | 430.00 | 449.00 | 440.02 | 260,580 |
| Nov 21, 2024 | 445.00 | 448.00 | 433.00 | 448.00 | 439.04 | 216,638 |
| Nov 20, 2024 | 451.00 | 457.00 | 437.00 | 437.00 | 428.26 | 209,344 |
| Nov 19, 2024 | 455.00 | 455.00 | 442.00 | 452.00 | 442.96 | 97,327 |
| Nov 18, 2024 | 444.00 | 448.00 | 440.00 | 446.00 | 437.08 | 130,771 |
| Nov 15, 2024 | 448.00 | 453.00 | 438.00 | 446.00 | 437.08 | 486,637 |
| Nov 14, 2024 | 439.00 | 450.00 | 439.00 | 447.00 | 438.06 | 127,982 |
| Nov 13, 2024 | 446.00 | 453.00 | 440.00 | 443.00 | 434.14 | 136,119 |
| Nov 12, 2024 | 460.00 | 460.00 | 443.00 | 446.00 | 437.08 | 159,813 |
| Nov 11, 2024 | 460.00 | 461.00 | 451.00 | 457.00 | 447.86 | 57,622 |
| Nov 8, 2024 | 461.00 | 461.66 | 452.00 | 452.00 | 442.96 | 94,309 |
| Nov 7, 2024 | 445.00 | 462.00 | 445.00 | 462.00 | 452.76 | 328,054 |
| Nov 6, 2024 | 463.00 | 463.00 | 449.00 | 453.00 | 443.94 | 65,080 |
| Nov 5, 2024 | 457.00 | 458.26 | 449.00 | 455.00 | 445.90 | 119,553 |
| Nov 4, 2024 | 463.00 | 463.00 | 452.00 | 458.00 | 448.84 | 103,179 |
| Nov 1, 2024 | 464.00 | 465.80 | 456.00 | 460.00 | 450.80 | 533,047 |
| Oct 31, 2024 | 460.00 | 477.00 | 459.00 | 465.00 | 455.70 | 562,291 |
| Oct 30, 2024 | 460.00 | 479.00 | 449.00 | 473.00 | 463.54 | 437,169 |
| Oct 29, 2024 | 451.00 | 466.48 | 451.00 | 462.00 | 452.76 | 269,667 |
| Oct 28, 2024 | 460.00 | 466.00 | 454.00 | 458.00 | 448.84 | 167,809 |
| Oct 25, 2024 | 462.00 | 471.00 | 462.00 | 464.00 | 454.72 | 163,176 |
| Oct 24, 2024 | 470.00 | 474.00 | 464.13 | 472.00 | 462.56 | 264,989 |
| Oct 23, 2024 | 485.00 | 487.00 | 467.00 | 468.00 | 458.64 | 172,995 |
| Oct 22, 2024 | 486.00 | 489.63 | 475.00 | 486.00 | 476.28 | 218,423 |
| Oct 21, 2024 | 492.00 | 498.00 | 485.00 | 485.00 | 475.30 | 132,173 |
| Oct 18, 2024 | 492.00 | 502.00 | 492.00 | 495.00 | 485.10 | 103,693 |
| Oct 17, 2024 | 502.00 | 508.00 | 495.98 | 496.00 | 486.08 | 207,676 |
| Oct 16, 2024 | 502.00 | 510.00 | 498.00 | 508.00 | 497.84 | 368,577 |
| Oct 15, 2024 | 495.00 | 502.00 | 489.00 | 500.00 | 490.00 | 364,630 |
| Oct 14, 2024 | 499.00 | 502.00 | 496.00 | 497.00 | 487.06 | 195,400 |
| Oct 11, 2024 | 504.00 | 504.00 | 492.00 | 499.00 | 489.02 | 200,970 |
| Oct 10, 2024 | 510.00 | 512.00 | 500.00 | 502.00 | 491.96 | 147,805 |
| Oct 9, 2024 | 510.00 | 516.00 | 500.96 | 512.00 | 501.76 | 839,417 |
| Oct 8, 2024 | 510.00 | 510.00 | 504.00 | 510.00 | 499.80 | 136,918 |
| Oct 7, 2024 | 506.00 | 508.00 | 498.00 | 508.00 | 497.84 | 279,383 |
| Oct 4, 2024 | 494.00 | 502.00 | 487.32 | 500.00 | 490.00 | 901,216 |
| Oct 3, 2024 | 504.00 | 509.03 | 493.00 | 495.00 | 485.10 | 199,403 |
| Oct 2, 2024 | 518.00 | 521.15 | 506.00 | 508.00 | 497.84 | 87,822 |
| Oct 1, 2024 | 522.00 | 523.07 | 516.00 | 516.00 | 505.68 | 202,668 |
| Sep 30, 2024 | 530.00 | 530.00 | 518.00 | 520.00 | 509.60 | 481,933 |
| Sep 27, 2024 | 518.00 | 530.00 | 518.00 | 530.00 | 519.40 | 425,192 |
| Sep 26, 2024 | 536.00 | 536.00 | 524.00 | 526.00 | 515.48 | 80,737 |
| Sep 25, 2024 | 518.00 | 530.00 | 518.00 | 522.00 | 511.56 | 106,089 |
| Sep 24, 2024 | 516.00 | 520.00 | 510.00 | 520.00 | 509.60 | 91,968 |
| Sep 23, 2024 | 530.00 | 530.00 | 509.00 | 514.00 | 503.72 | 642,572 |
| Sep 20, 2024 | 526.00 | 530.00 | 510.00 | 518.00 | 507.64 | 172,937 |
| Sep 19, 2024 | 1,550.00 Dividend | |||||
| Sep 19, 2024 | 518.00 | 530.00 | 517.28 | 530.00 | 519.40 | 112,015 |
| Sep 18, 2024 | 530.00 | 536.00 | 530.00 | 530.00 | 504.21 | 114,987 |
| Sep 17, 2024 | 532.00 | 540.00 | 529.44 | 532.00 | 506.11 | 191,599 |
| Sep 16, 2024 | 536.00 | 542.00 | 532.00 | 538.00 | 511.82 | 108,970 |
| Sep 13, 2024 | 534.00 | 544.99 | 529.72 | 536.00 | 509.92 | 143,448 |
| Sep 12, 2024 | 514.00 | 532.00 | 505.58 | 532.00 | 506.11 | 196,880 |
| Sep 11, 2024 | 504.00 | 512.00 | 504.00 | 508.00 | 483.28 | 208,480 |
| Sep 10, 2024 | 504.00 | 514.00 | 500.00 | 506.00 | 481.38 | 194,520 |
| Sep 9, 2024 | 494.00 | 504.00 | 490.00 | 504.00 | 479.48 | 411,051 |
| Sep 6, 2024 | 500.00 | 500.00 | 489.00 | 489.00 | 465.21 | 102,990 |
| Sep 5, 2024 | 499.00 | 500.00 | 491.00 | 494.00 | 469.96 | 251,682 |
| Sep 4, 2024 | 508.00 | 508.00 | 496.00 | 500.00 | 475.67 | 255,982 |
| Sep 3, 2024 | 506.00 | 510.00 | 504.00 | 504.00 | 479.48 | 151,515 |
| Sep 2, 2024 | 530.00 | 530.00 | 506.00 | 506.00 | 481.38 | 132,593 |
| Aug 30, 2024 | 520.00 | 520.00 | 514.00 | 514.00 | 488.99 | 82,994 |
| Aug 29, 2024 | 510.00 | 522.00 | 510.00 | 518.00 | 492.79 | 126,604 |
| Aug 28, 2024 | 518.00 | 524.00 | 513.99 | 520.00 | 494.70 | 49,416 |
| Aug 27, 2024 | 510.00 | 528.00 | 510.00 | 520.00 | 494.70 | 132,342 |
| Aug 23, 2024 | 520.00 | 520.00 | 518.00 | 518.00 | 492.79 | 14,835 |
| Aug 22, 2024 | 530.00 | 530.00 | 514.00 | 518.00 | 492.79 | 44,788 |
| Aug 21, 2024 | 518.00 | 522.00 | 516.00 | 520.00 | 494.70 | 73,362 |
| Aug 20, 2024 | 522.00 | 528.00 | 516.00 | 518.00 | 492.79 | 22,524 |
| Aug 19, 2024 | 518.00 | 526.00 | 512.00 | 522.00 | 496.60 | 51,068 |
| Aug 16, 2024 | 526.00 | 530.00 | 512.00 | 520.00 | 494.70 | 30,131 |
| Aug 15, 2024 | 508.00 | 538.00 | 501.55 | 528.00 | 502.31 | 80,363 |
| Aug 14, 2024 | 506.00 | 508.00 | 494.00 | 499.00 | 474.72 | 113,814 |
| Aug 13, 2024 | 490.00 | 506.00 | 486.65 | 499.00 | 474.72 | 51,183 |
| Aug 12, 2024 | 500.00 | 504.00 | 489.00 | 489.00 | 465.21 | 80,059 |
| Aug 9, 2024 | 480.00 | 504.00 | 480.00 | 499.00 | 474.72 | 30,628 |
| Aug 8, 2024 | 485.00 | 489.67 | 473.00 | 488.00 | 464.25 | 39,609 |
| Aug 7, 2024 | 476.00 | 487.00 | 470.00 | 487.00 | 463.30 | 151,301 |
| Aug 6, 2024 | 487.00 | 493.00 | 472.00 | 472.00 | 449.03 | 180,529 |
| Aug 5, 2024 | 504.00 | 504.00 | 469.00 | 478.00 | 454.74 | 488,733 |
| Aug 2, 2024 | 518.00 | 520.00 | 502.00 | 504.00 | 479.48 | 189,351 |
| Aug 1, 2024 | 522.00 | 525.00 | 520.00 | 522.00 | 496.60 | 135,368 |
| Jul 31, 2024 | 520.00 | 524.00 | 516.10 | 522.00 | 496.60 | 393,063 |
| Jul 30, 2024 | 512.00 | 522.00 | 510.00 | 518.00 | 492.79 | 242,082 |
| Jul 29, 2024 | 518.00 | 523.20 | 510.00 | 512.00 | 487.09 | 106,767 |
| Jul 26, 2024 | 497.00 | 516.00 | 497.00 | 516.00 | 490.89 | 1,380,957 |
| Jul 25, 2024 | 495.00 | 497.00 | 490.00 | 496.00 | 471.86 | 59,719 |
| Jul 24, 2024 | 500.00 | 500.67 | 493.97 | 495.00 | 470.91 | 125,020 |
| Jul 23, 2024 | 500.00 | 502.00 | 492.00 | 502.00 | 477.57 | 145,106 |
| Jul 22, 2024 | 498.00 | 502.00 | 498.00 | 500.00 | 475.67 | 95,560 |
| Jul 19, 2024 | 500.00 | 500.00 | 487.99 | 498.00 | 473.77 | 131,176 |
| Jul 18, 2024 | 506.00 | 507.20 | 500.00 | 502.00 | 477.57 | 197,759 |
| Jul 17, 2024 | 510.00 | 510.00 | 506.00 | 510.00 | 485.18 | 8,850 |
| Jul 16, 2024 | 508.00 | 514.00 | 506.00 | 510.00 | 485.18 | 57,944 |
| Jul 15, 2024 | 512.00 | 512.00 | 508.00 | 508.00 | 483.28 | 46,830 |
| Jul 12, 2024 | 516.00 | 516.00 | 508.10 | 510.00 | 485.18 | 103,400 |
| Jul 11, 2024 | 510.00 | 512.00 | 508.00 | 510.00 | 485.18 | 244,434 |
| Jul 10, 2024 | 510.00 | 512.00 | 506.00 | 510.00 | 485.18 | 165,304 |
| Jul 9, 2024 | 510.00 | 512.00 | 506.00 | 510.00 | 485.18 | 53,667 |
| Jul 8, 2024 | 512.00 | 514.00 | 506.00 | 510.00 | 485.18 | 115,142 |
| Jul 5, 2024 | 510.00 | 512.00 | 504.00 | 510.00 | 485.18 | 172,868 |
| Jul 4, 2024 | 506.00 | 514.00 | 502.00 | 508.00 | 483.28 | 1,158,290 |
| Jul 3, 2024 | 492.00 | 518.00 | 490.00 | 518.00 | 492.79 | 98,462 |
| Jul 2, 2024 | 488.00 | 504.00 | 482.00 | 494.00 | 469.96 | 58,403 |
| Jul 1, 2024 | 475.00 | 484.00 | 469.00 | 478.00 | 454.74 | 58,134 |
| Jun 28, 2024 | 463.00 | 481.80 | 459.00 | 470.00 | 447.13 | 273,512 |
| Jun 27, 2024 | 465.00 | 469.00 | 456.00 | 461.00 | 438.57 | 57,468 |
| Jun 26, 2024 | 460.00 | 470.28 | 450.00 | 450.00 | 428.10 | 67,140 |
| Jun 25, 2024 | 472.00 | 478.75 | 452.00 | 457.00 | 434.76 | 34,144 |
| Jun 24, 2024 | 486.00 | 490.00 | 467.00 | 467.00 | 444.28 | 55,464 |
| Jun 21, 2024 | 471.00 | 498.00 | 459.80 | 498.00 | 473.77 | 259,130 |
| Jun 20, 2024 | 460.00 | 474.00 | 450.00 | 474.00 | 450.93 | 68,741 |
| Jun 19, 2024 | 452.00 | 460.00 | 448.00 | 454.00 | 431.91 | 93,981 |
| Jun 18, 2024 | 432.00 | 455.00 | 427.00 | 455.00 | 432.86 | 129,813 |
| Jun 17, 2024 | 428.00 | 449.00 | 427.00 | 430.00 | 409.08 | 272,475 |
| Jun 14, 2024 | 430.00 | 449.00 | 428.00 | 430.00 | 409.08 | 210,322 |
| Jun 13, 2024 | 436.00 | 453.00 | 424.00 | 429.00 | 408.12 | 137,128 |
| Jun 12, 2024 | 438.00 | 444.79 | 431.00 | 436.00 | 414.78 | 66,250 |
| Jun 11, 2024 | 438.00 | 456.00 | 436.50 | 438.00 | 416.69 | 64,814 |
| Jun 10, 2024 | 450.00 | 458.00 | 441.00 | 442.00 | 420.49 | 59,884 |
| Jun 7, 2024 | 463.00 | 465.66 | 455.00 | 458.00 | 435.71 | 34,393 |
| Jun 6, 2024 | 465.00 | 467.00 | 461.00 | 463.00 | 440.47 | 10,746 |
| Jun 5, 2024 | 470.00 | 477.00 | 465.00 | 468.00 | 445.23 | 32,403 |
| Jun 4, 2024 | 465.00 | 475.05 | 465.00 | 469.00 | 446.18 | 43,621 |
| Jun 3, 2024 | 474.00 | 486.00 | 474.00 | 480.00 | 456.64 | 89,203 |
| May 31, 2024 | 475.00 | 481.50 | 468.00 | 474.00 | 450.93 | 66,622 |
| May 30, 2024 | 450.00 | 490.00 | 450.00 | 480.00 | 456.64 | 164,489 |
| May 29, 2024 | 465.00 | 469.00 | 456.00 | 456.00 | 433.81 | 117,054 |
| May 28, 2024 | 447.00 | 468.00 | 435.00 | 465.00 | 442.37 | 71,632 |
| May 24, 2024 | 445.00 | 445.00 | 432.00 | 444.00 | 422.39 | 281,855 |
| May 23, 2024 | 431.00 | 441.00 | 430.00 | 439.00 | 417.64 | 99,980 |
| May 22, 2024 | 440.00 | 462.00 | 436.00 | 438.00 | 416.69 | 47,467 |
| May 21, 2024 | 440.00 | 447.00 | 440.00 | 443.00 | 421.44 | 63,465 |
| May 20, 2024 | 440.00 | 462.00 | 440.00 | 447.00 | 425.25 | 253,019 |
| May 17, 2024 | 450.00 | 458.20 | 450.00 | 452.00 | 430.01 | 25,125 |
| May 16, 2024 | 440.00 | 456.00 | 440.00 | 456.00 | 433.81 | 85,094 |
| May 15, 2024 | 460.00 | 460.00 | 450.00 | 451.00 | 429.05 | 77,714 |
| May 14, 2024 | 440.00 | 460.53 | 440.00 | 456.00 | 433.81 | 45,426 |
| May 13, 2024 | 435.00 | 460.00 | 435.00 | 457.00 | 434.76 | 12,983 |
| May 10, 2024 | 444.00 | 457.00 | 444.00 | 457.00 | 434.76 | 111,111 |
| May 9, 2024 | 435.00 | 450.00 | 435.00 | 449.00 | 427.15 | 149,686 |
| May 8, 2024 | 469.00 | 469.00 | 443.00 | 444.00 | 422.39 | 423,050 |
| May 7, 2024 | 460.00 | 464.00 | 456.00 | 456.00 | 433.81 | 54,939 |
| May 3, 2024 | 462.00 | 462.00 | 449.84 | 458.00 | 435.71 | 156,454 |
| May 2, 2024 | 455.00 | 468.00 | 441.00 | 468.00 | 445.23 | 95,752 |
| May 1, 2024 | 443.00 | 445.08 | 440.28 | 440.00 | 418.59 | 218,343 |
| Apr 30, 2024 | 442.00 | 450.00 | 438.00 | 442.00 | 420.49 | 41,163 |
| Apr 29, 2024 | 442.00 | 454.00 | 433.00 | 441.00 | 419.54 | 130,317 |
| Apr 26, 2024 | 454.00 | 457.00 | 436.00 | 440.00 | 418.59 | 88,890 |
| Apr 25, 2024 | 449.00 | 449.00 | 442.00 | 444.00 | 422.39 | 42,927 |
| Apr 24, 2024 | 443.00 | 448.00 | 443.00 | 444.00 | 422.39 | 41,623 |
| Apr 23, 2024 | 446.00 | 450.00 | 442.20 | 445.00 | 423.35 | 67,320 |
| Apr 22, 2024 | 453.00 | 459.00 | 436.00 | 437.00 | 415.74 | 105,263 |
| Apr 19, 2024 | 458.00 | 462.00 | 440.00 | 440.00 | 418.59 | 90,802 |
| Apr 18, 2024 | 446.00 | 460.00 | 446.00 | 458.00 | 435.71 | 64,711 |
| Apr 17, 2024 | 444.00 | 457.00 | 440.64 | 455.00 | 432.86 | 84,249 |
| Apr 16, 2024 | 463.00 | 467.00 | 445.00 | 447.00 | 425.25 | 187,754 |
| Apr 15, 2024 | 476.00 | 487.00 | 470.00 | 470.00 | 447.13 | 265,667 |
| Apr 12, 2024 | 468.00 | 479.25 | 465.00 | 479.00 | 455.69 | 313,608 |
| Apr 11, 2024 | 445.00 | 470.00 | 444.01 | 466.00 | 443.32 | 367,406 |
| Apr 10, 2024 | 462.00 | 463.00 | 450.90 | 457.00 | 434.76 | 65,553 |
| Apr 9, 2024 | 462.00 | 462.00 | 449.00 | 449.00 | 427.15 | 31,618 |
| Apr 8, 2024 | 445.00 | 461.00 | 445.00 | 456.00 | 433.81 | 37,105 |
| Apr 5, 2024 | 446.00 | 451.00 | 445.00 | 450.00 | 428.10 | 44,789 |
| Apr 4, 2024 | 446.00 | 454.00 | 445.00 | 454.00 | 431.91 | 74,709 |
| Apr 3, 2024 | 445.00 | 457.00 | 445.00 | 450.00 | 428.10 | 51,119 |
| Apr 2, 2024 | 450.00 | 462.00 | 446.00 | 452.00 | 430.01 | 87,769 |
| Mar 28, 2024 | 446.00 | 450.00 | 445.00 | 445.00 | 423.35 | 30,890 |
| Mar 27, 2024 | 447.00 | 458.00 | 447.00 | 449.00 | 427.15 | 176,399 |
| Mar 26, 2024 | 446.00 | 449.00 | 442.00 | 449.00 | 427.15 | 21,008 |
| Mar 25, 2024 | 440.00 | 453.00 | 440.00 | 443.00 | 421.44 | 48,888 |
| Mar 22, 2024 | 450.00 | 458.00 | 449.00 | 454.00 | 431.91 | 18,488 |
| Mar 21, 2024 | 451.00 | 457.00 | 442.00 | 450.00 | 428.10 | 17,770 |
| Mar 20, 2024 | 450.00 | 450.00 | 445.00 | 448.00 | 426.20 | 75,244 |
| Mar 19, 2024 | 449.00 | 457.00 | 448.00 | 453.00 | 430.96 | 172,422 |
| Mar 18, 2024 | 452.00 | 453.80 | 446.00 | 450.00 | 428.10 | 97,861 |
| Mar 15, 2024 | 462.00 | 462.00 | 443.00 | 452.00 | 430.01 | 153,779 |
| Mar 14, 2024 | 454.00 | 455.00 | 445.00 | 446.00 | 424.30 | 68,518 |
| Mar 13, 2024 | 453.00 | 453.00 | 445.00 | 445.00 | 423.35 | 115,804 |
| Mar 12, 2024 | 447.00 | 450.00 | 444.00 | 445.00 | 423.35 | 103,972 |
| Mar 11, 2024 | 454.00 | 454.00 | 445.00 | 446.00 | 424.30 | 131,287 |
| Mar 8, 2024 | 460.00 | 464.00 | 445.00 | 453.00 | 430.96 | 66,903 |
| Mar 7, 2024 | 454.00 | 461.00 | 445.00 | 451.00 | 429.05 | 157,042 |
| Mar 6, 2024 | 443.00 | 453.00 | 436.00 | 444.00 | 422.39 | 82,592 |
| Mar 5, 2024 | 435.00 | 445.00 | 435.00 | 437.00 | 415.74 | 127,491 |
| Mar 4, 2024 | 434.00 | 445.00 | 434.00 | 440.00 | 418.59 | 52,040 |
| Mar 1, 2024 | 424.00 | 438.00 | 424.00 | 433.00 | 411.93 | 46,821 |
| Feb 29, 2024 | 427.00 | 437.00 | 425.00 | 429.00 | 408.12 | 45,350 |
| Feb 28, 2024 | 429.00 | 429.00 | 419.00 | 424.00 | 403.37 | 71,033 |
| Feb 27, 2024 | 424.00 | 429.00 | 423.00 | 423.00 | 402.42 | 291,390 |
| Feb 26, 2024 | 443.00 | 455.10 | 422.00 | 425.00 | 404.32 | 48,798 |
Related Tickers
EJFI.L EJF Investments Ord
118.55
-1.21%
CORD.L Cordiant Digital Infrastructure Ord
87.88
-0.13%
BRLA.L BlackRock Latin American Ord
317.80
+0.57%
VSL.L VPC Specialty Lending Investments Ord
27.30
-2.50%
CSV.BE Corporacion Financiera Alba SA
83.80
+0.36%
BUT.L Brunner Ord
1,390.00
-1.07%
BRH.L Braveheart Investment Group plc
5.0000
-4.76%
SHIP.L Tufton Assets Ord
1.1660
+0.52%
TAM.L Tatton Asset Management plc
650.00
-1.52%
NAVF.L Nippon Active Value Ord
192.00
+0.26%