Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
847.00
-1.50
(-0.18%)
As of 8:50:05 AM 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 |
|---|---|---|---|---|---|---|
| Mar 10, 2025 | 859.00 | 859.00 | 824.50 | 847.00 | 847.00 | 20,791 |
| Mar 7, 2025 | 823.50 | 870.00 | 823.50 | 848.50 | 848.50 | 171,156 |
| Mar 6, 2025 | 871.50 | 871.50 | 826.00 | 843.00 | 843.00 | 283,073 |
| Mar 5, 2025 | 899.00 | 919.50 | 843.50 | 846.00 | 846.00 | 354,481 |
| Mar 4, 2025 | 900.00 | 916.50 | 879.00 | 879.00 | 879.00 | 305,661 |
| Mar 3, 2025 | 950.00 | 950.00 | 900.00 | 909.50 | 909.50 | 201,806 |
| Feb 28, 2025 | 925.00 | 950.00 | 900.50 | 913.00 | 913.00 | 581,810 |
| Feb 27, 2025 | 942.00 | 951.50 | 915.50 | 939.00 | 939.00 | 767,929 |
| Feb 26, 2025 | 950.00 | 992.00 | 944.50 | 944.50 | 944.50 | 470,760 |
| Feb 25, 2025 | 982.50 | 1,029.00 | 954.50 | 960.00 | 960.00 | 403,556 |
| Feb 24, 2025 | 980.00 | 1,005.00 | 980.00 | 995.00 | 995.00 | 247,633 |
| Feb 21, 2025 | 1,030.00 | 1,030.00 | 987.50 | 989.00 | 989.00 | 154,634 |
| Feb 20, 2025 | 1,031.00 | 1,073.00 | 975.50 | 990.50 | 990.50 | 180,599 |
| Feb 19, 2025 | 1,007.00 | 1,030.00 | 1,004.00 | 1,029.00 | 1,029.00 | 449,007 |
| Feb 18, 2025 | 990.00 | 1,006.00 | 950.00 | 1,006.00 | 1,006.00 | 274,430 |
| Feb 17, 2025 | 980.00 | 982.50 | 930.00 | 968.50 | 968.50 | 166,358 |
| Feb 14, 2025 | 972.00 | 980.00 | 959.00 | 963.00 | 963.00 | 181,346 |
| Feb 13, 2025 | 968.00 | 971.00 | 950.50 | 969.00 | 969.00 | 205,674 |
| Feb 12, 2025 | 954.00 | 970.00 | 940.00 | 962.50 | 962.50 | 342,254 |
| Feb 11, 2025 | 940.50 | 960.00 | 910.50 | 946.50 | 946.50 | 171,163 |
| Feb 10, 2025 | 922.00 | 945.00 | 914.50 | 944.50 | 944.50 | 238,937 |
| Feb 7, 2025 | 947.50 | 957.00 | 915.00 | 915.00 | 915.00 | 293,717 |
| Feb 6, 2025 | 946.50 | 968.00 | 927.00 | 936.00 | 936.00 | 297,061 |
| Feb 5, 2025 | 943.50 | 979.50 | 934.35 | 937.00 | 937.00 | 426,344 |
| Feb 4, 2025 | 935.50 | 935.50 | 890.00 | 935.50 | 935.50 | 227,756 |
| Feb 3, 2025 | 900.00 | 922.00 | 894.50 | 905.50 | 905.50 | 304,900 |
| Jan 31, 2025 | 926.50 | 963.00 | 908.50 | 919.50 | 919.50 | 249,829 |
| Jan 30, 2025 | 922.50 | 952.00 | 907.00 | 926.50 | 926.50 | 394,698 |
| Jan 29, 2025 | 930.00 | 975.00 | 891.50 | 895.50 | 895.50 | 706,370 |
| Jan 28, 2025 | 937.50 | 958.00 | 933.00 | 952.00 | 952.00 | 289,467 |
| Jan 27, 2025 | 908.50 | 936.00 | 902.00 | 931.00 | 931.00 | 741,778 |
| Jan 24, 2025 | 939.50 | 939.50 | 907.50 | 927.50 | 927.50 | 307,682 |
| Jan 23, 2025 | 893.00 | 930.00 | 891.00 | 917.50 | 917.50 | 286,401 |
| Jan 22, 2025 | 905.00 | 920.00 | 891.50 | 912.00 | 912.00 | 968,647 |
| Jan 21, 2025 | 900.00 | 908.50 | 881.50 | 897.50 | 897.50 | 316,517 |
| Jan 20, 2025 | 907.00 | 916.50 | 894.50 | 909.00 | 909.00 | 312,027 |
| Jan 17, 2025 | 880.00 | 916.50 | 880.00 | 899.50 | 899.50 | 451,162 |
| Jan 16, 2025 | 3.40 Dividend | |||||
| Jan 16, 2025 | 930.00 | 930.00 | 885.81 | 898.00 | 898.00 | 290,248 |
| Jan 15, 2025 | 896.50 | 918.50 | 888.00 | 913.50 | 913.47 | 470,467 |
| Jan 14, 2025 | 889.00 | 914.00 | 880.00 | 890.50 | 890.47 | 175,920 |
| Jan 13, 2025 | 896.00 | 928.00 | 879.50 | 879.50 | 879.47 | 258,301 |
| Jan 10, 2025 | 898.00 | 926.50 | 893.00 | 893.50 | 893.47 | 327,136 |
| Jan 9, 2025 | 900.00 | 923.00 | 880.50 | 909.00 | 908.97 | 363,199 |
| Jan 8, 2025 | 990.00 | 990.00 | 899.00 | 901.00 | 900.97 | 338,221 |
| Jan 7, 2025 | 995.00 | 995.00 | 947.00 | 955.00 | 954.96 | 405,759 |
| Jan 6, 2025 | 960.00 | 981.00 | 940.50 | 977.00 | 976.96 | 137,417 |
| Jan 3, 2025 | 948.00 | 973.00 | 939.00 | 943.50 | 943.46 | 136,186 |
| Jan 2, 2025 | 930.00 | 966.50 | 922.50 | 952.00 | 951.96 | 96,234 |
| Dec 31, 2024 | 916.50 | 927.00 | 910.00 | 927.00 | 926.97 | 49,432 |
| Dec 30, 2024 | 925.00 | 961.00 | 912.50 | 916.00 | 915.97 | 101,782 |
| Dec 27, 2024 | 975.00 | 975.00 | 927.00 | 935.00 | 934.97 | 143,128 |
| Dec 24, 2024 | 925.00 | 963.50 | 925.00 | 940.00 | 939.97 | 61,053 |
| Dec 23, 2024 | 940.50 | 963.50 | 929.50 | 941.00 | 940.97 | 131,691 |
| Dec 20, 2024 | 940.00 | 973.50 | 932.50 | 953.50 | 953.46 | 396,887 |
| Dec 19, 2024 | 970.00 | 999.50 | 944.50 | 962.00 | 961.96 | 404,305 |
| Dec 18, 2024 | 970.00 | 998.00 | 940.00 | 991.00 | 990.96 | 259,681 |
| Dec 17, 2024 | 940.00 | 979.50 | 924.50 | 964.00 | 963.96 | 813,940 |
| Dec 16, 2024 | 950.50 | 970.00 | 942.50 | 944.50 | 944.46 | 286,735 |
| Dec 13, 2024 | 970.00 | 993.00 | 965.50 | 965.50 | 965.46 | 131,580 |
| Dec 12, 2024 | 998.00 | 1,002.00 | 976.50 | 990.00 | 989.96 | 255,194 |
| Dec 11, 2024 | 1,008.00 | 1,051.00 | 978.50 | 992.00 | 991.96 | 335,978 |
| Dec 10, 2024 | 1,077.00 | 1,084.00 | 1,028.00 | 1,028.00 | 1,027.96 | 230,894 |
| Dec 9, 2024 | 1,110.00 | 1,132.00 | 1,081.00 | 1,081.00 | 1,080.96 | 432,706 |
| Dec 6, 2024 | 1,064.00 | 1,126.00 | 1,063.97 | 1,105.00 | 1,104.96 | 530,686 |
| Dec 5, 2024 | 1,046.00 | 1,136.89 | 1,036.00 | 1,075.00 | 1,074.96 | 819,249 |
| Dec 4, 2024 | 954.00 | 980.00 | 924.50 | 980.00 | 979.96 | 318,861 |
| Dec 3, 2024 | 925.00 | 953.00 | 880.50 | 950.00 | 949.96 | 169,204 |
| Dec 2, 2024 | 901.50 | 919.50 | 884.50 | 919.50 | 919.47 | 388,659 |
| Nov 29, 2024 | 900.00 | 909.50 | 875.00 | 901.50 | 901.47 | 219,635 |
| Nov 28, 2024 | 870.00 | 890.00 | 870.00 | 879.50 | 879.47 | 115,624 |
| Nov 27, 2024 | 899.00 | 899.50 | 875.00 | 878.50 | 878.47 | 129,354 |
| Nov 26, 2024 | 884.00 | 891.50 | 870.50 | 876.50 | 876.47 | 354,205 |
| Nov 25, 2024 | 878.50 | 900.00 | 875.50 | 893.00 | 892.97 | 256,537 |
| Nov 22, 2024 | 847.50 | 893.00 | 845.50 | 883.50 | 883.47 | 325,391 |
| Nov 21, 2024 | 873.00 | 873.00 | 851.00 | 857.00 | 856.97 | 152,038 |
| Nov 20, 2024 | 888.50 | 900.00 | 864.00 | 864.00 | 863.97 | 434,399 |
| Nov 19, 2024 | 875.00 | 919.50 | 871.50 | 890.50 | 890.47 | 401,705 |
| Nov 18, 2024 | 871.00 | 916.50 | 867.50 | 878.00 | 877.97 | 923,378 |
| Nov 15, 2024 | 920.00 | 920.00 | 877.00 | 884.50 | 884.47 | 95,091 |
| Nov 14, 2024 | 883.50 | 897.50 | 875.50 | 895.00 | 894.97 | 122,609 |
| Nov 13, 2024 | 897.00 | 919.50 | 876.50 | 883.50 | 883.47 | 196,508 |
| Nov 12, 2024 | 903.00 | 920.00 | 890.00 | 893.00 | 892.97 | 152,585 |
| Nov 11, 2024 | 890.00 | 934.50 | 881.50 | 911.50 | 911.47 | 609,684 |
| Nov 8, 2024 | 875.00 | 901.00 | 875.00 | 880.50 | 880.47 | 194,054 |
| Nov 7, 2024 | 925.00 | 925.00 | 884.80 | 887.50 | 887.47 | 242,463 |
| Nov 6, 2024 | 920.00 | 936.50 | 883.50 | 890.00 | 889.97 | 600,560 |
| Nov 5, 2024 | 894.50 | 918.50 | 870.00 | 912.50 | 912.47 | 348,953 |
| Nov 4, 2024 | 871.00 | 915.00 | 871.00 | 902.00 | 901.97 | 286,146 |
| Nov 1, 2024 | 910.00 | 910.00 | 871.50 | 881.00 | 880.97 | 372,336 |
| Oct 31, 2024 | 883.00 | 911.50 | 865.00 | 877.50 | 877.47 | 702,105 |
| Oct 30, 2024 | 871.00 | 917.00 | 863.00 | 889.50 | 889.47 | 239,497 |
| Oct 29, 2024 | 877.00 | 882.50 | 871.00 | 875.00 | 874.97 | 191,805 |
| Oct 28, 2024 | 860.00 | 887.50 | 860.00 | 880.00 | 879.97 | 185,901 |
| Oct 25, 2024 | 871.50 | 875.00 | 856.63 | 875.00 | 874.97 | 393,968 |
| Oct 24, 2024 | 861.50 | 872.50 | 856.00 | 861.50 | 861.47 | 222,515 |
| Oct 23, 2024 | 820.00 | 877.00 | 820.00 | 860.00 | 859.97 | 394,197 |
| Oct 22, 2024 | 850.00 | 867.50 | 838.50 | 856.00 | 855.97 | 328,929 |
| Oct 21, 2024 | 832.00 | 868.50 | 805.99 | 852.00 | 851.97 | 1,796,859 |
| Oct 18, 2024 | 944.00 | 984.00 | 793.72 | 794.50 | 794.47 | 2,950,099 |
| Oct 17, 2024 | 955.50 | 999.50 | 955.50 | 984.00 | 983.96 | 400,207 |
| Oct 16, 2024 | 977.00 | 981.50 | 975.00 | 975.00 | 974.96 | 361,804 |
| Oct 15, 2024 | 971.50 | 986.00 | 971.50 | 974.50 | 974.46 | 168,464 |
| Oct 14, 2024 | 962.00 | 1,001.00 | 962.00 | 980.00 | 979.96 | 164,055 |
| Oct 11, 2024 | 985.00 | 1,010.00 | 972.50 | 982.00 | 981.96 | 389,091 |
| Oct 10, 2024 | 995.00 | 996.50 | 970.00 | 973.50 | 973.46 | 334,627 |
| Oct 9, 2024 | 1,030.00 | 1,030.00 | 990.00 | 990.00 | 989.96 | 202,064 |
| Oct 8, 2024 | 980.00 | 1,020.00 | 980.00 | 991.50 | 991.46 | 315,791 |
| Oct 7, 2024 | 1,030.00 | 1,030.00 | 981.50 | 1,001.00 | 1,000.96 | 397,307 |
| Oct 4, 2024 | 980.50 | 1,013.75 | 980.50 | 991.50 | 991.46 | 387,105 |
| Oct 3, 2024 | 986.00 | 1,017.00 | 986.00 | 992.50 | 992.46 | 312,972 |
| Oct 2, 2024 | 986.00 | 1,006.00 | 986.00 | 999.50 | 999.46 | 240,137 |
| Oct 1, 2024 | 996.00 | 1,019.00 | 996.00 | 1,003.00 | 1,002.96 | 424,461 |
| Sep 30, 2024 | 986.00 | 1,035.00 | 986.00 | 1,011.00 | 1,010.96 | 361,282 |
| Sep 27, 2024 | 1,010.00 | 1,030.00 | 992.50 | 1,019.00 | 1,018.96 | 542,471 |
| Sep 26, 2024 | 1,052.00 | 1,052.00 | 962.00 | 993.50 | 993.46 | 827,171 |
| Sep 25, 2024 | 1,075.00 | 1,075.00 | 1,026.00 | 1,026.00 | 1,025.96 | 158,366 |
| Sep 24, 2024 | 1,060.00 | 1,062.00 | 1,034.00 | 1,040.00 | 1,039.96 | 385,006 |
| Sep 23, 2024 | 1,060.00 | 1,068.00 | 1,038.00 | 1,050.00 | 1,049.96 | 259,832 |
| Sep 20, 2024 | 1,069.00 | 1,078.00 | 1,040.00 | 1,045.00 | 1,044.96 | 515,235 |
| Sep 19, 2024 | 1,050.00 | 1,096.00 | 1,048.00 | 1,075.00 | 1,074.96 | 1,355,023 |
| Sep 18, 2024 | 1,044.00 | 1,050.00 | 1,036.00 | 1,045.00 | 1,044.96 | 289,864 |
| Sep 17, 2024 | 1,050.00 | 1,054.00 | 1,040.00 | 1,047.00 | 1,046.96 | 871,144 |
| Sep 16, 2024 | 1,065.00 | 1,068.00 | 1,043.00 | 1,043.00 | 1,042.96 | 243,267 |
| Sep 13, 2024 | 1,090.00 | 1,090.00 | 1,042.00 | 1,062.00 | 1,061.96 | 127,288 |
| Sep 12, 2024 | 1,052.00 | 1,066.00 | 1,048.00 | 1,054.00 | 1,053.96 | 202,568 |
| Sep 11, 2024 | 1,030.00 | 1,064.00 | 1,030.00 | 1,049.00 | 1,048.96 | 296,591 |
| Sep 10, 2024 | 1,065.00 | 1,068.00 | 1,050.00 | 1,055.00 | 1,054.96 | 171,489 |
| Sep 9, 2024 | 1,080.00 | 1,080.00 | 1,043.00 | 1,059.00 | 1,058.96 | 95,349 |
| Sep 6, 2024 | 1,080.00 | 1,080.00 | 1,049.00 | 1,049.00 | 1,048.96 | 272,991 |
| Sep 5, 2024 | 1,030.00 | 1,079.00 | 1,030.00 | 1,075.00 | 1,074.96 | 314,847 |
| Sep 4, 2024 | 1,063.00 | 1,065.00 | 1,044.00 | 1,049.00 | 1,048.96 | 348,893 |
| Sep 3, 2024 | 1,063.00 | 1,090.12 | 1,063.00 | 1,070.00 | 1,069.96 | 176,467 |
| Sep 2, 2024 | 1,060.00 | 1,087.00 | 1,055.00 | 1,078.00 | 1,077.96 | 248,652 |
| Aug 30, 2024 | 1,066.00 | 1,097.00 | 1,066.00 | 1,080.00 | 1,079.96 | 298,342 |
| Aug 29, 2024 | 1,079.00 | 1,101.68 | 1,079.00 | 1,084.00 | 1,083.96 | 426,130 |
| Aug 28, 2024 | 1,087.00 | 1,091.00 | 1,073.00 | 1,079.00 | 1,078.96 | 106,272 |
| Aug 27, 2024 | 1,091.00 | 1,095.00 | 1,073.00 | 1,085.00 | 1,084.96 | 174,072 |
| Aug 23, 2024 | 1,089.00 | 1,097.00 | 1,076.00 | 1,088.00 | 1,087.96 | 113,710 |
| Aug 22, 2024 | 1,075.00 | 1,099.00 | 1,074.00 | 1,077.00 | 1,076.96 | 447,309 |
| Aug 21, 2024 | 1,060.00 | 1,085.00 | 1,060.00 | 1,067.00 | 1,066.96 | 338,023 |
| Aug 20, 2024 | 1,130.00 | 1,151.10 | 1,070.00 | 1,070.00 | 1,069.96 | 394,579 |
| Aug 19, 2024 | 1,070.00 | 1,114.00 | 1,042.00 | 1,114.00 | 1,113.96 | 578,481 |
| Aug 16, 2024 | 1,070.00 | 1,070.00 | 1,034.00 | 1,042.00 | 1,041.96 | 657,969 |
| Aug 15, 2024 | 1,048.00 | 1,056.00 | 1,026.00 | 1,041.00 | 1,040.96 | 296,739 |
| Aug 14, 2024 | 1,034.00 | 1,058.00 | 1,023.00 | 1,023.00 | 1,022.96 | 222,656 |
| Aug 13, 2024 | 1,034.00 | 1,061.00 | 1,020.00 | 1,028.00 | 1,027.96 | 646,493 |
| Aug 12, 2024 | 1,055.00 | 1,067.00 | 1,031.76 | 1,034.00 | 1,033.96 | 429,176 |
| Aug 9, 2024 | 1,030.00 | 1,075.00 | 1,024.00 | 1,040.00 | 1,039.96 | 508,767 |
| Aug 8, 2024 | 1,056.00 | 1,067.00 | 1,022.00 | 1,067.00 | 1,066.96 | 227,271 |
| Aug 7, 2024 | 1,042.00 | 1,062.60 | 1,026.76 | 1,055.00 | 1,054.96 | 557,984 |
| Aug 6, 2024 | 1,043.00 | 1,073.00 | 1,030.00 | 1,037.00 | 1,036.96 | 489,064 |
| Aug 5, 2024 | 1,049.00 | 1,070.00 | 992.00 | 1,032.00 | 1,031.96 | 368,706 |
| Aug 2, 2024 | 1,140.00 | 1,140.00 | 1,049.00 | 1,049.00 | 1,048.96 | 319,691 |
| Aug 1, 2024 | 1,130.00 | 1,154.00 | 1,088.00 | 1,120.00 | 1,119.96 | 568,673 |
| Jul 31, 2024 | 1,092.00 | 1,124.00 | 1,092.00 | 1,120.00 | 1,119.96 | 141,842 |
| Jul 30, 2024 | 1,110.00 | 1,122.00 | 1,081.00 | 1,095.00 | 1,094.96 | 221,945 |
| Jul 29, 2024 | 1,090.00 | 1,133.00 | 1,078.00 | 1,090.00 | 1,089.96 | 218,311 |
| Jul 26, 2024 | 1,030.00 | 1,130.00 | 1,030.00 | 1,118.00 | 1,117.96 | 175,679 |
| Jul 25, 2024 | 1,066.00 | 1,074.00 | 1,050.00 | 1,072.00 | 1,071.96 | 118,156 |
| Jul 24, 2024 | 1,039.00 | 1,091.00 | 1,039.00 | 1,078.00 | 1,077.96 | 110,301 |
| Jul 23, 2024 | 1,057.00 | 1,076.74 | 1,043.00 | 1,055.00 | 1,054.96 | 197,747 |
| Jul 22, 2024 | 1,063.00 | 1,076.00 | 1,049.00 | 1,051.00 | 1,050.96 | 309,116 |
| Jul 19, 2024 | 1,100.00 | 1,100.00 | 1,048.00 | 1,050.00 | 1,049.96 | 144,858 |
| Jul 18, 2024 | 1,080.00 | 1,102.12 | 1,070.00 | 1,078.00 | 1,077.96 | 196,749 |
| Jul 17, 2024 | 1,050.00 | 1,099.12 | 1,050.00 | 1,075.00 | 1,074.96 | 142,079 |
| Jul 16, 2024 | 1,130.00 | 1,130.00 | 1,077.00 | 1,096.00 | 1,095.96 | 353,310 |
| Jul 15, 2024 | 1,051.00 | 1,109.00 | 1,051.00 | 1,103.00 | 1,102.96 | 128,937 |
| Jul 12, 2024 | 1,105.00 | 1,112.94 | 1,067.00 | 1,082.00 | 1,081.96 | 160,301 |
| Jul 11, 2024 | 1,120.00 | 1,120.00 | 1,067.00 | 1,103.00 | 1,102.96 | 800,755 |
| Jul 10, 2024 | 1,075.00 | 1,103.00 | 1,043.12 | 1,077.00 | 1,076.96 | 186,070 |
| Jul 9, 2024 | 1,078.00 | 1,094.00 | 1,059.00 | 1,059.00 | 1,058.96 | 234,000 |
| Jul 8, 2024 | 1,100.00 | 1,100.00 | 1,060.00 | 1,073.00 | 1,072.96 | 215,974 |
| Jul 5, 2024 | 1,030.00 | 1,095.00 | 1,030.00 | 1,068.00 | 1,067.96 | 195,808 |
| Jul 4, 2024 | 1,055.00 | 1,075.00 | 1,025.00 | 1,045.00 | 1,044.96 | 182,511 |
| Jul 3, 2024 | 1,020.00 | 1,060.00 | 1,020.00 | 1,060.00 | 1,059.96 | 140,106 |
| Jul 2, 2024 | 1,030.00 | 1,051.78 | 1,028.00 | 1,033.00 | 1,032.96 | 233,952 |
| Jul 1, 2024 | 1,065.00 | 1,074.00 | 1,037.00 | 1,045.00 | 1,044.96 | 226,212 |
| Jun 28, 2024 | 1,104.00 | 1,116.00 | 1,027.00 | 1,049.00 | 1,048.96 | 603,458 |
| Jun 27, 2024 | 1,075.00 | 1,114.00 | 1,075.00 | 1,107.00 | 1,106.96 | 483,962 |
| Jun 26, 2024 | 1,062.00 | 1,125.00 | 1,047.00 | 1,086.00 | 1,085.96 | 826,904 |
| Jun 25, 2024 | 1,030.00 | 1,030.00 | 997.50 | 1,003.00 | 1,002.96 | 242,055 |
| Jun 24, 2024 | 983.00 | 1,027.22 | 983.00 | 1,024.00 | 1,023.96 | 309,105 |
| Jun 21, 2024 | 1,050.00 | 1,050.00 | 997.50 | 999.00 | 998.96 | 679,908 |
| Jun 20, 2024 | 1,026.00 | 1,049.00 | 1,006.00 | 1,012.00 | 1,011.96 | 387,932 |
| Jun 19, 2024 | 995.50 | 1,049.00 | 985.00 | 1,032.00 | 1,031.96 | 391,714 |
| Jun 18, 2024 | 982.50 | 1,010.78 | 982.50 | 995.00 | 994.96 | 578,219 |
| Jun 17, 2024 | 1,000.00 | 1,006.53 | 983.50 | 993.00 | 992.96 | 217,992 |
| Jun 14, 2024 | 1,057.00 | 1,057.00 | 993.00 | 993.00 | 992.96 | 440,334 |
| Jun 13, 2024 | 1,063.00 | 1,063.00 | 1,020.00 | 1,020.00 | 1,019.96 | 433,768 |
| Jun 12, 2024 | 1,070.00 | 1,086.00 | 1,047.04 | 1,060.00 | 1,059.96 | 483,299 |
| Jun 11, 2024 | 1,095.00 | 1,113.00 | 1,030.00 | 1,050.00 | 1,049.96 | 864,633 |
| Jun 10, 2024 | 1,092.00 | 1,120.00 | 1,082.00 | 1,108.00 | 1,107.96 | 574,794 |
| Jun 7, 2024 | 1,144.00 | 1,147.13 | 1,106.00 | 1,109.00 | 1,108.96 | 479,965 |
| Jun 6, 2024 | 1,142.00 | 1,160.00 | 1,135.00 | 1,145.00 | 1,144.96 | 351,228 |
| Jun 5, 2024 | 1,128.00 | 1,153.00 | 1,112.00 | 1,141.00 | 1,140.96 | 415,658 |
| Jun 4, 2024 | 1,123.00 | 1,134.00 | 1,100.00 | 1,115.00 | 1,114.96 | 471,806 |
| Jun 3, 2024 | 1,082.00 | 1,099.00 | 1,067.00 | 1,099.00 | 1,098.96 | 487,129 |
| May 31, 2024 | 1,075.00 | 1,075.00 | 1,042.00 | 1,060.00 | 1,059.96 | 354,188 |
| May 30, 2024 | 1,023.00 | 1,074.00 | 1,006.00 | 1,067.00 | 1,066.96 | 400,129 |
| May 29, 2024 | 1,058.00 | 1,058.00 | 1,003.00 | 1,024.00 | 1,023.96 | 1,029,479 |
| May 28, 2024 | 1,049.00 | 1,073.00 | 1,021.00 | 1,059.00 | 1,058.96 | 647,720 |
| May 24, 2024 | 987.50 | 1,049.00 | 981.50 | 1,041.00 | 1,040.96 | 251,692 |
| May 23, 2024 | 1,004.00 | 1,031.00 | 980.54 | 1,014.00 | 1,013.96 | 343,490 |
| May 22, 2024 | 976.00 | 1,006.00 | 958.00 | 1,000.00 | 999.96 | 409,185 |
| May 21, 2024 | 1,001.00 | 1,036.00 | 989.00 | 995.00 | 994.96 | 471,802 |
| May 20, 2024 | 1,034.00 | 1,056.00 | 1,007.00 | 1,027.00 | 1,026.96 | 317,624 |
| May 17, 2024 | 1,030.00 | 1,063.76 | 1,002.00 | 1,024.00 | 1,023.96 | 416,921 |
| May 16, 2024 | 920.00 | 1,091.00 | 863.50 | 1,030.00 | 1,029.96 | 1,435,976 |
| May 15, 2024 | 822.00 | 874.00 | 817.50 | 870.00 | 869.97 | 506,279 |
| May 14, 2024 | 850.50 | 873.50 | 824.50 | 846.50 | 846.47 | 505,841 |
| May 13, 2024 | 846.50 | 897.50 | 830.00 | 862.00 | 861.97 | 1,748,209 |
| May 10, 2024 | 780.50 | 836.04 | 768.50 | 830.00 | 829.97 | 530,038 |
| May 9, 2024 | 786.00 | 800.00 | 775.00 | 775.00 | 774.97 | 789,242 |
| May 8, 2024 | 748.00 | 775.50 | 743.00 | 774.00 | 773.97 | 312,201 |
| May 7, 2024 | 717.50 | 753.50 | 710.50 | 744.50 | 744.47 | 479,839 |
| May 3, 2024 | 698.00 | 722.50 | 698.00 | 707.50 | 707.47 | 325,140 |
| May 2, 2024 | 680.00 | 698.00 | 698.00 | 698.00 | 697.97 | 949,537 |
| May 1, 2024 | 650.00 | 667.50 | 644.50 | 667.50 | 667.48 | 385,660 |
| Apr 30, 2024 | 640.00 | 666.50 | 635.50 | 663.00 | 662.98 | 373,896 |
| Apr 29, 2024 | 622.00 | 654.00 | 597.00 | 650.00 | 649.98 | 1,031,004 |
| Apr 26, 2024 | 617.00 | 628.50 | 605.00 | 609.00 | 608.98 | 787,459 |
| Apr 25, 2024 | 615.00 | 631.00 | 602.98 | 615.50 | 615.48 | 396,999 |
| Apr 24, 2024 | 637.00 | 655.00 | 613.00 | 618.00 | 617.98 | 235,826 |
| Apr 23, 2024 | 616.00 | 649.50 | 616.00 | 638.50 | 638.48 | 278,104 |
| Apr 22, 2024 | 614.00 | 649.50 | 614.00 | 634.00 | 633.98 | 617,468 |
| Apr 19, 2024 | 620.00 | 635.00 | 618.50 | 620.00 | 619.98 | 400,503 |
| Apr 18, 2024 | 654.50 | 677.08 | 626.50 | 631.50 | 631.48 | 272,326 |
| Apr 17, 2024 | 650.00 | 671.50 | 648.42 | 660.50 | 660.48 | 180,443 |
| Apr 16, 2024 | 666.50 | 675.00 | 647.50 | 657.50 | 657.48 | 229,681 |
| Apr 15, 2024 | 670.50 | 694.00 | 660.50 | 684.00 | 683.97 | 316,391 |
| Apr 12, 2024 | 723.00 | 723.00 | 665.00 | 670.50 | 670.48 | 218,879 |
| Apr 11, 2024 | 682.50 | 700.00 | 682.50 | 691.50 | 691.47 | 232,250 |
| Apr 10, 2024 | 696.50 | 711.50 | 685.27 | 692.00 | 691.97 | 369,268 |
| Apr 9, 2024 | 679.00 | 712.00 | 672.50 | 694.00 | 693.97 | 361,059 |
| Apr 8, 2024 | 699.00 | 725.50 | 682.50 | 682.50 | 682.47 | 428,300 |
| Apr 5, 2024 | 683.50 | 708.50 | 660.50 | 697.00 | 696.97 | 559,011 |
| Apr 4, 2024 | 672.00 | 700.00 | 645.00 | 695.00 | 694.97 | 1,129,803 |
| Apr 3, 2024 | 606.50 | 620.00 | 592.00 | 599.50 | 599.48 | 188,398 |
| Apr 2, 2024 | 610.50 | 630.00 | 609.00 | 618.00 | 617.98 | 240,249 |
| Mar 28, 2024 | 621.50 | 645.65 | 609.50 | 613.00 | 612.98 | 307,204 |
| Mar 27, 2024 | 610.00 | 625.27 | 610.00 | 623.00 | 622.98 | 152,902 |
| Mar 26, 2024 | 610.00 | 622.50 | 610.00 | 613.00 | 612.98 | 199,688 |
| Mar 25, 2024 | 655.50 | 667.00 | 614.00 | 616.00 | 615.98 | 246,002 |
| Mar 22, 2024 | 646.00 | 665.00 | 625.39 | 655.50 | 655.48 | 436,664 |
| Mar 21, 2024 | 623.00 | 644.00 | 609.64 | 641.00 | 640.98 | 373,023 |
| Mar 20, 2024 | 590.50 | 607.50 | 586.00 | 606.00 | 605.98 | 205,486 |
| Mar 19, 2024 | 611.50 | 611.50 | 589.50 | 593.00 | 592.98 | 199,806 |
| Mar 18, 2024 | 578.00 | 603.00 | 571.00 | 599.00 | 598.98 | 540,930 |
| Mar 15, 2024 | 580.00 | 596.00 | 574.04 | 577.00 | 576.98 | 1,023,931 |
| Mar 14, 2024 | 588.00 | 616.50 | 580.50 | 580.50 | 580.48 | 344,667 |
| Mar 13, 2024 | 610.50 | 617.00 | 591.50 | 592.50 | 592.48 | 485,418 |
| Mar 12, 2024 | 580.00 | 619.00 | 580.00 | 613.50 | 613.48 | 869,535 |
| Mar 11, 2024 | 633.50 | 633.50 | 582.50 | 582.50 | 582.48 | 522,104 |
Related Tickers
LBG.L LBG Media plc
105.00
+2.94%
RCH.L Reach plc
78.29
-1.40%
ASP.AX Aspermont Limited
0.0050
0.00%
S83.DU LBG Media plc
1.1300
-1.74%
PSON.L Pearson plc
1,288.50
+0.43%
IDWM IDW Media Holdings, Inc.
0.4100
+17.14%
BMY.L Bloomsbury Publishing Plc
568.00
-1.39%
SNWS.L Smiths News plc
56.37
-0.76%
INF.L Informa plc
773.40
-0.28%
NYT The New York Times Company
49.22
+3.91%