Unlock stock picks and a broker-level newsfeed that powers Wall Street.
62.21
-2.59
(-4.00%)
As of 9:48:03 AM GMT+1. 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 |
|---|---|---|---|---|---|---|
| Apr 7, 2025 | 64.20 | 64.60 | 62.20 | 62.21 | 62.21 | 286,197 |
| Apr 4, 2025 | 65.00 | 66.40 | 64.20 | 64.80 | 64.80 | 157,117 |
| Apr 3, 2025 | 65.20 | 65.60 | 64.00 | 65.20 | 65.20 | 223,856 |
| Apr 2, 2025 | 65.40 | 66.20 | 64.82 | 65.60 | 65.60 | 113,575 |
| Apr 1, 2025 | 66.80 | 66.80 | 65.01 | 65.60 | 65.60 | 128,009 |
| Mar 31, 2025 | 65.60 | 67.00 | 64.80 | 66.00 | 66.00 | 302,896 |
| Mar 28, 2025 | 65.40 | 67.20 | 65.06 | 65.40 | 65.40 | 150,735 |
| Mar 27, 2025 | 65.60 | 66.80 | 65.06 | 66.20 | 66.20 | 100,837 |
| Mar 26, 2025 | 67.00 | 67.00 | 65.10 | 65.60 | 65.60 | 118,374 |
| Mar 25, 2025 | 65.40 | 66.80 | 64.73 | 65.40 | 65.40 | 354,452 |
| Mar 24, 2025 | 66.80 | 67.00 | 65.20 | 67.00 | 67.00 | 50,343 |
| Mar 21, 2025 | 64.80 | 66.60 | 64.80 | 66.60 | 66.60 | 431,361 |
| Mar 20, 2025 | 65.40 | 66.00 | 64.93 | 65.40 | 65.40 | 241,135 |
| Mar 19, 2025 | 65.40 | 66.60 | 64.98 | 66.00 | 66.00 | 141,043 |
| Mar 18, 2025 | 66.00 | 66.80 | 65.40 | 66.20 | 66.20 | 140,110 |
| Mar 17, 2025 | 66.20 | 66.54 | 65.30 | 66.20 | 66.20 | 180,417 |
| Mar 14, 2025 | 65.00 | 66.80 | 65.00 | 65.20 | 65.20 | 91,165 |
| Mar 13, 2025 | 65.80 | 66.20 | 65.00 | 65.00 | 65.00 | 130,166 |
| Mar 12, 2025 | 64.80 | 66.50 | 64.80 | 64.80 | 64.80 | 185,583 |
| Mar 11, 2025 | 64.80 | 66.00 | 64.72 | 65.00 | 65.00 | 333,823 |
| Mar 10, 2025 | 64.80 | 66.00 | 64.80 | 64.80 | 64.80 | 183,645 |
| Mar 7, 2025 | 65.00 | 66.35 | 64.76 | 65.00 | 65.00 | 712,149 |
| Mar 6, 2025 | 64.80 | 66.80 | 64.80 | 64.80 | 64.80 | 387,865 |
| Mar 5, 2025 | 65.60 | 66.52 | 64.80 | 64.80 | 64.80 | 359,896 |
| Mar 4, 2025 | 66.00 | 67.05 | 65.40 | 65.40 | 65.40 | 142,286 |
| Mar 3, 2025 | 66.00 | 67.00 | 65.60 | 65.60 | 65.60 | 191,754 |
| Feb 28, 2025 | 66.00 | 66.60 | 65.40 | 65.40 | 65.40 | 216,779 |
| Feb 27, 2025 | 66.20 | 67.97 | 65.40 | 65.40 | 65.40 | 192,479 |
| Feb 26, 2025 | 65.00 | 66.54 | 63.81 | 65.60 | 65.60 | 1,253,799 |
| Feb 25, 2025 | 66.00 | 67.40 | 64.00 | 64.00 | 64.00 | 1,421,304 |
| Feb 24, 2025 | 67.00 | 68.40 | 66.00 | 66.00 | 66.00 | 167,414 |
| Feb 21, 2025 | 67.60 | 68.20 | 66.93 | 67.00 | 67.00 | 539,154 |
| Feb 20, 2025 | 1.58 Dividend | |||||
| Feb 20, 2025 | 68.00 | 69.34 | 67.48 | 67.60 | 67.60 | 348,660 |
| Feb 19, 2025 | 70.00 | 70.80 | 69.40 | 69.40 | 69.38 | 364,909 |
| Feb 18, 2025 | 69.60 | 70.80 | 69.60 | 69.80 | 69.78 | 246,572 |
| Feb 17, 2025 | 69.80 | 70.60 | 69.44 | 69.80 | 69.78 | 168,029 |
| Feb 14, 2025 | 69.80 | 70.80 | 69.20 | 70.00 | 69.98 | 279,566 |
| Feb 13, 2025 | 70.00 | 70.80 | 69.63 | 70.00 | 69.98 | 245,915 |
| Feb 12, 2025 | 71.60 | 71.79 | 66.44 | 69.60 | 69.58 | 1,220,049 |
| Feb 11, 2025 | 72.80 | 73.40 | 71.60 | 71.60 | 71.58 | 426,695 |
| Feb 10, 2025 | 73.00 | 73.45 | 71.60 | 71.60 | 71.58 | 493,636 |
| Feb 7, 2025 | 73.00 | 74.00 | 72.60 | 72.60 | 72.58 | 224,781 |
| Feb 6, 2025 | 73.00 | 74.00 | 72.80 | 73.00 | 72.98 | 251,970 |
| Feb 5, 2025 | 73.60 | 73.95 | 73.00 | 73.20 | 73.18 | 310,671 |
| Feb 4, 2025 | 74.80 | 74.80 | 73.80 | 73.80 | 73.78 | 268,110 |
| Feb 3, 2025 | 75.00 | 75.00 | 74.00 | 75.00 | 74.98 | 149,805 |
| Jan 31, 2025 | 75.00 | 75.18 | 74.06 | 74.40 | 74.38 | 176,644 |
| Jan 30, 2025 | 75.00 | 75.00 | 74.08 | 75.00 | 74.98 | 172,023 |
| Jan 29, 2025 | 74.20 | 75.40 | 74.00 | 74.50 | 74.48 | 544,696 |
| Jan 28, 2025 | 74.80 | 74.80 | 74.26 | 74.80 | 74.78 | 53,459 |
| Jan 27, 2025 | 74.60 | 75.30 | 74.20 | 74.80 | 74.78 | 166,533 |
| Jan 24, 2025 | 75.00 | 75.30 | 74.61 | 75.00 | 74.98 | 94,454 |
| Jan 23, 2025 | 74.80 | 75.50 | 74.60 | 75.00 | 74.98 | 103,695 |
| Jan 22, 2025 | 75.00 | 75.48 | 74.60 | 74.60 | 74.58 | 1,463,690 |
| Jan 21, 2025 | 75.00 | 75.60 | 74.60 | 74.80 | 74.78 | 287,419 |
| Jan 20, 2025 | 75.20 | 75.80 | 74.60 | 75.20 | 75.18 | 434,515 |
| Jan 17, 2025 | 75.40 | 76.00 | 75.11 | 75.40 | 75.38 | 203,910 |
| Jan 16, 2025 | 75.40 | 76.00 | 75.06 | 75.40 | 75.38 | 392,973 |
| Jan 15, 2025 | 75.40 | 75.87 | 75.06 | 75.40 | 75.38 | 307,272 |
| Jan 14, 2025 | 75.40 | 76.00 | 75.00 | 75.60 | 75.58 | 1,239,794 |
| Jan 13, 2025 | 75.80 | 75.94 | 75.40 | 75.70 | 75.68 | 337,361 |
| Jan 10, 2025 | 76.00 | 76.00 | 75.40 | 75.40 | 75.38 | 429,949 |
| Jan 9, 2025 | 76.00 | 76.20 | 75.40 | 76.20 | 76.18 | 452,292 |
| Jan 8, 2025 | 76.00 | 76.40 | 75.40 | 76.00 | 75.98 | 1,560,048 |
| Jan 7, 2025 | 76.20 | 76.20 | 75.40 | 76.20 | 76.18 | 353,635 |
| Jan 6, 2025 | 76.00 | 76.20 | 75.80 | 75.90 | 75.88 | 402,828 |
| Jan 3, 2025 | 75.40 | 76.40 | 75.40 | 76.00 | 75.98 | 676,276 |
| Jan 2, 2025 | 75.40 | 76.00 | 75.40 | 76.00 | 75.98 | 65,883 |
| Dec 31, 2024 | 76.00 | 76.00 | 75.54 | 76.00 | 75.98 | 28,083 |
| Dec 30, 2024 | 75.50 | 76.33 | 75.50 | 76.00 | 75.98 | 29,125 |
| Dec 27, 2024 | 75.50 | 76.25 | 75.00 | 76.00 | 75.98 | 26,546 |
| Dec 24, 2024 | 76.50 | 76.50 | 75.57 | 76.50 | 76.48 | 27,709 |
| Dec 23, 2024 | 76.50 | 76.50 | 75.17 | 76.50 | 76.48 | 119,510 |
| Dec 20, 2024 | 75.50 | 76.50 | 75.16 | 76.50 | 76.48 | 392,316 |
| Dec 19, 2024 | 75.50 | 77.00 | 75.50 | 75.50 | 75.48 | 126,710 |
| Dec 18, 2024 | 76.00 | 77.25 | 75.50 | 75.50 | 75.48 | 149,976 |
| Dec 17, 2024 | 76.50 | 77.00 | 75.50 | 75.50 | 75.48 | 84,829 |
| Dec 16, 2024 | 76.50 | 78.25 | 76.11 | 76.50 | 76.48 | 46,438 |
| Dec 13, 2024 | 76.50 | 78.50 | 75.50 | 76.00 | 75.98 | 298,161 |
| Dec 12, 2024 | 75.50 | 76.44 | 75.50 | 76.00 | 75.98 | 90,318 |
| Dec 11, 2024 | 75.50 | 76.00 | 75.30 | 76.00 | 75.98 | 304,667 |
| Dec 10, 2024 | 76.00 | 77.00 | 75.50 | 75.50 | 75.48 | 365,488 |
| Dec 9, 2024 | 76.00 | 78.00 | 76.00 | 77.00 | 76.98 | 115,507 |
| Dec 6, 2024 | 76.00 | 79.52 | 75.94 | 76.00 | 75.98 | 106,170 |
| Dec 5, 2024 | 75.50 | 77.00 | 75.50 | 75.50 | 75.48 | 50,134 |
| Dec 4, 2024 | 75.50 | 76.82 | 75.50 | 75.50 | 75.48 | 185,715 |
| Dec 3, 2024 | 77.00 | 78.00 | 76.11 | 77.25 | 77.23 | 199,258 |
| Dec 2, 2024 | 78.00 | 78.00 | 76.72 | 78.00 | 77.98 | 148,320 |
| Nov 29, 2024 | 78.50 | 78.81 | 76.00 | 78.50 | 78.48 | 31,944 |
| Nov 28, 2024 | 77.00 | 78.01 | 76.69 | 77.00 | 76.98 | 166,532 |
| Nov 27, 2024 | 76.00 | 80.00 | 76.00 | 77.50 | 77.48 | 95,550 |
| Nov 26, 2024 | 76.50 | 76.69 | 75.50 | 76.00 | 75.98 | 84,142 |
| Nov 25, 2024 | 76.50 | 77.00 | 76.00 | 76.50 | 76.48 | 33,859 |
| Nov 22, 2024 | 75.50 | 77.00 | 75.50 | 76.25 | 76.23 | 77,701 |
| Nov 21, 2024 | 76.00 | 79.50 | 75.50 | 76.50 | 76.48 | 24,968 |
| Nov 20, 2024 | 77.00 | 77.50 | 75.50 | 75.50 | 75.48 | 12,665 |
| Nov 19, 2024 | 78.00 | 78.00 | 75.00 | 76.90 | 76.89 | 68,604 |
| Nov 18, 2024 | 76.00 | 77.07 | 74.00 | 76.00 | 75.98 | 57,374 |
| Nov 15, 2024 | 77.60 | 81.03 | 77.60 | 77.60 | 77.58 | 100,457 |
| Nov 14, 2024 | 158.13 Dividend | |||||
| Nov 14, 2024 | 79.60 | 81.80 | 79.20 | 81.40 | 81.38 | 346,994 |
| Nov 13, 2024 | 80.00 | 81.00 | 79.40 | 79.40 | 77.80 | 102,488 |
| Nov 12, 2024 | 79.60 | 80.00 | 79.40 | 79.70 | 78.09 | 137,753 |
| Nov 11, 2024 | 80.00 | 80.95 | 79.40 | 79.80 | 78.19 | 279,232 |
| Nov 8, 2024 | 80.00 | 80.80 | 79.40 | 79.40 | 77.80 | 406,990 |
| Nov 7, 2024 | 79.00 | 80.77 | 78.20 | 80.00 | 78.39 | 237,001 |
| Nov 6, 2024 | 79.40 | 80.49 | 78.00 | 79.60 | 78.00 | 425,446 |
| Nov 5, 2024 | 77.80 | 78.80 | 77.25 | 77.90 | 76.33 | 189,179 |
| Nov 4, 2024 | 77.20 | 78.20 | 77.20 | 77.20 | 75.65 | 88,699 |
| Nov 1, 2024 | 77.00 | 79.60 | 77.00 | 77.20 | 75.65 | 2,559,537 |
| Oct 31, 2024 | 77.40 | 78.80 | 77.00 | 77.00 | 75.45 | 129,612 |
| Oct 30, 2024 | 77.60 | 79.40 | 77.42 | 77.60 | 76.04 | 25,919 |
| Oct 29, 2024 | 77.40 | 79.60 | 77.02 | 77.20 | 75.65 | 100,639 |
| Oct 28, 2024 | 79.40 | 79.60 | 77.00 | 78.20 | 76.63 | 228,846 |
| Oct 25, 2024 | 77.40 | 79.60 | 77.40 | 77.40 | 75.84 | 203,059 |
| Oct 24, 2024 | 77.40 | 80.00 | 77.08 | 77.40 | 75.84 | 113,711 |
| Oct 23, 2024 | 80.00 | 80.00 | 77.00 | 80.00 | 78.39 | 72,914 |
| Oct 22, 2024 | 78.00 | 80.46 | 77.00 | 77.00 | 75.45 | 1,009,109 |
| Oct 21, 2024 | 79.00 | 79.52 | 77.74 | 79.00 | 77.41 | 88,455 |
| Oct 18, 2024 | 78.60 | 80.20 | 77.40 | 77.40 | 75.84 | 929,115 |
| Oct 17, 2024 | 77.20 | 80.19 | 77.00 | 77.20 | 75.65 | 215,784 |
| Oct 16, 2024 | 77.60 | 79.74 | 77.00 | 77.60 | 76.04 | 323,628 |
| Oct 15, 2024 | 79.00 | 80.80 | 77.60 | 77.60 | 76.04 | 245,206 |
| Oct 14, 2024 | 78.20 | 80.12 | 78.00 | 78.00 | 76.43 | 237,937 |
| Oct 11, 2024 | 79.00 | 80.57 | 78.00 | 78.00 | 76.43 | 109,007 |
| Oct 10, 2024 | 79.00 | 80.15 | 78.20 | 79.00 | 77.41 | 197,434 |
| Oct 9, 2024 | 78.00 | 80.47 | 78.00 | 78.00 | 76.43 | 99,748 |
| Oct 8, 2024 | 78.40 | 79.80 | 78.00 | 78.00 | 76.43 | 205,201 |
| Oct 7, 2024 | 80.00 | 80.80 | 78.00 | 78.00 | 76.43 | 200,424 |
| Oct 4, 2024 | 80.40 | 80.40 | 78.09 | 78.80 | 77.21 | 219,130 |
| Oct 3, 2024 | 79.00 | 79.35 | 78.00 | 78.00 | 76.43 | 209,129 |
| Oct 2, 2024 | 78.00 | 80.00 | 78.00 | 77.90 | 76.33 | 318,275 |
| Oct 1, 2024 | 77.60 | 78.80 | 77.60 | 78.00 | 76.43 | 3,392,503 |
| Sep 30, 2024 | 78.20 | 79.20 | 77.60 | 77.60 | 76.04 | 260,619 |
| Sep 27, 2024 | 77.60 | 79.60 | 77.60 | 78.00 | 76.43 | 6,109,904 |
| Sep 26, 2024 | 78.00 | 80.00 | 77.80 | 77.80 | 76.23 | 221,876 |
| Sep 25, 2024 | 77.80 | 79.80 | 77.80 | 77.80 | 76.23 | 118,721 |
| Sep 24, 2024 | 78.80 | 78.80 | 77.62 | 77.80 | 76.23 | 668,769 |
| Sep 23, 2024 | 77.80 | 79.02 | 77.40 | 78.00 | 76.43 | 264,528 |
| Sep 20, 2024 | 77.60 | 79.80 | 77.60 | 77.80 | 76.23 | 207,639 |
| Sep 19, 2024 | 79.80 | 80.00 | 77.50 | 79.80 | 78.19 | 182,096 |
| Sep 18, 2024 | 78.00 | 78.00 | 77.80 | 78.00 | 76.43 | 698,336 |
| Sep 17, 2024 | 78.00 | 79.04 | 77.60 | 77.80 | 76.23 | 823,597 |
| Sep 16, 2024 | 77.40 | 79.80 | 77.40 | 77.60 | 76.04 | 195,293 |
| Sep 13, 2024 | 77.60 | 80.00 | 77.60 | 77.60 | 76.04 | 129,458 |
| Sep 12, 2024 | 78.00 | 79.80 | 77.20 | 77.40 | 75.84 | 181,279 |
| Sep 11, 2024 | 77.80 | 79.80 | 77.40 | 77.60 | 76.04 | 193,777 |
| Sep 10, 2024 | 78.00 | 80.00 | 77.79 | 77.80 | 76.23 | 82,282 |
| Sep 9, 2024 | 77.40 | 80.00 | 77.20 | 77.20 | 75.65 | 321,156 |
| Sep 6, 2024 | 77.40 | 80.00 | 76.80 | 77.40 | 75.84 | 422,953 |
| Sep 5, 2024 | 77.80 | 79.00 | 77.40 | 77.40 | 75.84 | 256,099 |
| Sep 4, 2024 | 77.80 | 79.80 | 77.40 | 78.00 | 76.43 | 120,242 |
| Sep 3, 2024 | 78.20 | 78.60 | 77.40 | 78.20 | 76.63 | 175,432 |
| Sep 2, 2024 | 78.00 | 80.28 | 77.79 | 78.60 | 77.02 | 445,553 |
| Aug 30, 2024 | 78.00 | 78.80 | 78.00 | 78.00 | 76.43 | 87,219 |
| Aug 29, 2024 | 78.00 | 79.00 | 78.00 | 78.60 | 77.02 | 126,380 |
| Aug 28, 2024 | 78.20 | 80.80 | 77.44 | 77.90 | 76.33 | 103,077 |
| Aug 27, 2024 | 78.40 | 78.60 | 77.40 | 78.40 | 76.82 | 219,690 |
| Aug 23, 2024 | 77.00 | 81.00 | 77.00 | 78.40 | 76.82 | 237,395 |
| Aug 22, 2024 | 78.00 | 79.80 | 77.60 | 77.60 | 76.04 | 160,272 |
| Aug 21, 2024 | 79.00 | 80.80 | 78.00 | 78.00 | 76.43 | 153,591 |
| Aug 20, 2024 | 79.80 | 81.00 | 78.00 | 78.00 | 76.43 | 301,150 |
| Aug 19, 2024 | 81.80 | 81.80 | 79.20 | 79.60 | 78.00 | 103,522 |
| Aug 16, 2024 | 80.00 | 81.80 | 79.00 | 79.40 | 77.80 | 414,866 |
| Aug 15, 2024 | 78.80 | 81.00 | 78.60 | 78.60 | 77.02 | 192,088 |
| Aug 14, 2024 | 79.60 | 81.00 | 78.20 | 78.20 | 76.63 | 96,093 |
| Aug 13, 2024 | 79.00 | 80.46 | 78.00 | 78.00 | 76.43 | 334,034 |
| Aug 12, 2024 | 79.80 | 80.58 | 78.78 | 79.60 | 78.00 | 322,766 |
| Aug 9, 2024 | 80.00 | 82.00 | 78.76 | 79.60 | 78.00 | 555,045 |
| Aug 8, 2024 | 158.13 Dividend | |||||
| Aug 8, 2024 | 79.40 | 80.00 | 79.00 | 79.70 | 78.09 | 666,623 |
| Aug 7, 2024 | 79.60 | 80.43 | 78.71 | 80.20 | 77.04 | 361,156 |
| Aug 6, 2024 | 78.80 | 80.00 | 78.00 | 78.00 | 74.92 | 470,791 |
| Aug 5, 2024 | 79.00 | 81.85 | 77.99 | 79.00 | 75.88 | 1,150,251 |
| Aug 2, 2024 | 77.80 | 78.54 | 76.59 | 77.40 | 74.35 | 1,671,959 |
| Aug 1, 2024 | 77.80 | 79.00 | 76.50 | 78.80 | 75.69 | 2,392,852 |
| Jul 31, 2024 | 75.60 | 77.80 | 75.60 | 76.00 | 73.00 | 61,477 |
| Jul 30, 2024 | 75.80 | 76.61 | 75.60 | 75.80 | 72.81 | 314,997 |
| Jul 29, 2024 | 76.00 | 76.82 | 75.60 | 75.60 | 72.62 | 96,340 |
| Jul 26, 2024 | 75.80 | 77.60 | 75.60 | 75.80 | 72.81 | 82,798 |
| Jul 25, 2024 | 75.80 | 77.60 | 75.80 | 75.80 | 72.81 | 123,755 |
| Jul 24, 2024 | 75.80 | 76.60 | 75.60 | 75.80 | 72.81 | 161,001 |
| Jul 23, 2024 | 75.60 | 76.94 | 75.60 | 75.80 | 72.81 | 113,931 |
| Jul 22, 2024 | 76.00 | 76.40 | 75.60 | 75.60 | 72.62 | 151,752 |
| Jul 19, 2024 | 76.20 | 77.06 | 75.80 | 76.20 | 73.19 | 27,669 |
| Jul 18, 2024 | 76.20 | 76.96 | 75.80 | 75.80 | 72.81 | 243,808 |
| Jul 17, 2024 | 76.00 | 77.00 | 75.40 | 76.00 | 73.00 | 160,350 |
| Jul 16, 2024 | 76.00 | 77.60 | 76.00 | 76.20 | 73.19 | 118,982 |
| Jul 15, 2024 | 76.40 | 77.60 | 76.00 | 76.00 | 73.00 | 82,249 |
| Jul 12, 2024 | 76.20 | 77.60 | 76.00 | 76.40 | 73.39 | 162,617 |
| Jul 11, 2024 | 75.40 | 77.60 | 75.40 | 76.80 | 73.77 | 157,278 |
| Jul 10, 2024 | 76.80 | 76.80 | 74.80 | 75.20 | 72.23 | 260,668 |
| Jul 9, 2024 | 75.60 | 77.00 | 75.20 | 75.20 | 72.23 | 232,498 |
| Jul 8, 2024 | 76.00 | 77.60 | 74.40 | 75.80 | 72.81 | 1,709,198 |
| Jul 5, 2024 | 72.00 | 75.20 | 72.00 | 74.60 | 71.66 | 3,889,490 |
| Jul 4, 2024 | 72.00 | 72.80 | 71.78 | 72.00 | 69.16 | 216,693 |
| Jul 3, 2024 | 68.40 | 73.00 | 68.00 | 72.00 | 69.16 | 3,299,312 |
| Jul 2, 2024 | 68.20 | 69.40 | 67.56 | 68.00 | 65.32 | 883,644 |
| Jul 1, 2024 | 68.60 | 70.00 | 68.00 | 68.20 | 65.51 | 512,269 |
| Jun 28, 2024 | 68.00 | 70.80 | 67.86 | 68.40 | 65.70 | 246,855 |
| Jun 27, 2024 | 70.00 | 71.40 | 67.60 | 67.60 | 64.93 | 217,080 |
| Jun 26, 2024 | 70.00 | 71.40 | 69.00 | 69.80 | 67.05 | 273,388 |
| Jun 25, 2024 | 69.60 | 71.60 | 69.22 | 69.80 | 67.05 | 410,711 |
| Jun 24, 2024 | 69.60 | 71.60 | 69.20 | 69.20 | 66.47 | 582,226 |
| Jun 21, 2024 | 71.60 | 71.60 | 69.28 | 71.60 | 68.77 | 1,325,911 |
| Jun 20, 2024 | 71.20 | 71.20 | 69.00 | 70.20 | 67.43 | 163,715 |
| Jun 19, 2024 | 68.60 | 70.00 | 68.60 | 69.00 | 66.28 | 80,882 |
| Jun 18, 2024 | 69.60 | 70.80 | 69.00 | 69.20 | 66.47 | 96,926 |
| Jun 17, 2024 | 70.20 | 72.60 | 69.60 | 69.60 | 66.85 | 90,436 |
| Jun 14, 2024 | 71.00 | 72.00 | 69.60 | 70.00 | 67.24 | 476,467 |
| Jun 13, 2024 | 70.50 | 71.00 | 69.78 | 71.00 | 68.20 | 139,560 |
| Jun 12, 2024 | 71.01 | 73.00 | 70.00 | 70.20 | 67.43 | 356,070 |
| Jun 11, 2024 | 77.20 | 77.20 | 69.80 | 70.10 | 67.33 | 519,169 |
| Jun 10, 2024 | 78.80 | 79.18 | 77.63 | 78.20 | 75.11 | 524,761 |
| Jun 7, 2024 | 80.00 | 80.00 | 77.80 | 77.80 | 74.73 | 320,894 |
| Jun 6, 2024 | 80.00 | 80.00 | 77.74 | 78.00 | 74.92 | 1,711,447 |
| Jun 5, 2024 | 79.00 | 80.24 | 78.40 | 78.60 | 75.50 | 531,228 |
| Jun 4, 2024 | 79.00 | 80.00 | 77.06 | 78.00 | 74.92 | 1,546,338 |
| Jun 3, 2024 | 76.40 | 79.40 | 76.00 | 79.00 | 75.88 | 516,776 |
| May 31, 2024 | 76.00 | 76.60 | 75.14 | 76.00 | 73.00 | 7,045,061 |
| May 30, 2024 | 75.40 | 77.00 | 74.80 | 74.80 | 71.85 | 2,826,980 |
| May 29, 2024 | 70.60 | 76.30 | 70.00 | 75.50 | 72.52 | 1,392,158 |
| May 28, 2024 | 70.00 | 70.60 | 69.84 | 70.60 | 67.81 | 210,728 |
| May 24, 2024 | 70.20 | 70.47 | 69.40 | 70.00 | 67.24 | 2,484,235 |
| May 23, 2024 | 70.80 | 70.80 | 70.02 | 70.20 | 67.43 | 294,299 |
| May 22, 2024 | 70.00 | 70.38 | 69.82 | 70.20 | 67.43 | 1,003,423 |
| May 21, 2024 | 70.20 | 71.00 | 69.42 | 70.00 | 67.24 | 959,659 |
| May 20, 2024 | 70.60 | 71.00 | 69.61 | 70.50 | 67.72 | 750,119 |
| May 17, 2024 | 69.40 | 70.20 | 69.40 | 70.20 | 67.43 | 748,775 |
| May 16, 2024 | 69.40 | 70.00 | 69.08 | 70.00 | 67.24 | 1,543,978 |
| May 15, 2024 | 70.00 | 70.00 | 69.20 | 69.20 | 66.47 | 441,675 |
| May 14, 2024 | 69.60 | 70.00 | 69.20 | 69.20 | 66.47 | 689,083 |
| May 13, 2024 | 69.40 | 69.80 | 69.01 | 69.60 | 66.85 | 1,790,258 |
| May 10, 2024 | 68.80 | 70.00 | 68.60 | 69.80 | 67.05 | 485,320 |
| May 9, 2024 | 69.40 | 69.40 | 68.07 | 69.00 | 66.28 | 505,080 |
| May 8, 2024 | 68.00 | 69.20 | 68.00 | 68.20 | 65.51 | 193,987 |
| May 7, 2024 | 68.20 | 69.20 | 67.69 | 68.20 | 65.51 | 1,017,831 |
| May 3, 2024 | 69.40 | 69.40 | 68.00 | 68.20 | 65.51 | 155,304 |
| May 2, 2024 | 1.58 Dividend | |||||
| May 2, 2024 | 69.40 | 68.90 | 67.70 | 68.00 | 65.32 | 402,833 |
| May 1, 2024 | 69.80 | 70.00 | 69.52 | 69.40 | 66.65 | 463,407 |
| Apr 30, 2024 | 69.00 | 69.80 | 68.60 | 69.40 | 66.65 | 907,371 |
| Apr 29, 2024 | 69.00 | 69.60 | 66.80 | 68.60 | 65.88 | 381,334 |
| Apr 26, 2024 | 68.60 | 69.48 | 68.40 | 69.20 | 66.45 | 373,173 |
| Apr 25, 2024 | 68.80 | 68.94 | 67.50 | 68.60 | 65.88 | 343,878 |
| Apr 24, 2024 | 67.80 | 69.00 | 67.40 | 68.00 | 65.30 | 700,227 |
| Apr 23, 2024 | 68.00 | 68.00 | 67.00 | 67.60 | 64.92 | 620,102 |
| Apr 22, 2024 | 67.20 | 68.00 | 66.80 | 68.00 | 65.30 | 174,967 |
| Apr 19, 2024 | 66.80 | 67.54 | 66.80 | 66.80 | 64.15 | 140,617 |
| Apr 18, 2024 | 66.80 | 67.76 | 66.60 | 67.00 | 64.34 | 72,469 |
| Apr 17, 2024 | 68.60 | 68.60 | 67.40 | 67.70 | 65.01 | 284,433 |
| Apr 16, 2024 | 67.00 | 67.65 | 66.80 | 67.00 | 64.34 | 221,608 |
| Apr 15, 2024 | 66.80 | 70.00 | 66.40 | 67.20 | 64.53 | 830,015 |
| Apr 12, 2024 | 67.20 | 68.60 | 66.40 | 66.40 | 63.77 | 617,573 |
| Apr 11, 2024 | 66.40 | 68.00 | 66.40 | 67.00 | 64.34 | 222,230 |
| Apr 10, 2024 | 66.60 | 68.00 | 66.40 | 67.00 | 64.34 | 312,306 |
| Apr 9, 2024 | 68.20 | 69.80 | 66.80 | 66.80 | 64.15 | 384,122 |
| Apr 8, 2024 | 67.40 | 69.20 | 66.60 | 66.60 | 63.96 | 413,730 |
Related Tickers
ENRG.L VH Global Energy Infrastructure PLC
52.29
-3.53%
TFG.L Tetragon Financial Group Limited
14.25
-1.04%
GRID.L Gresham House Energy Storage Fund plc
55.86
-6.12%
HEIT.L Harmony Energy Income Trust Plc
88.12
-0.09%
BBGI.L BBGI Global Infrastructure S.A.
139.00
-0.86%
BAERz.XC
JUSC.L JPMorgan US Smaller Companies Investment Trust plc
337.00
-7.92%
PIN.L Pantheon International PLC
265.00
-3.46%
IPO.L IP Group Plc
35.15
-4.74%
RCP.L RIT Capital Partners Plc
1,716.06
-4.24%