Unlock stock picks and a broker-level newsfeed that powers Wall Street.
1,202.92
-31.08
(-2.52%)
As of 12:08:02 PM 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 4, 2025 | 1,248.00 | 1,248.00 | 1,202.00 | 1,202.92 | 1,202.92 | 178,636 |
| Apr 3, 2025 | 1,228.00 | 1,262.00 | 1,214.00 | 1,234.00 | 1,234.00 | 424,474 |
| Apr 2, 2025 | 1,234.00 | 1,250.00 | 1,204.00 | 1,240.00 | 1,240.00 | 381,987 |
| Apr 1, 2025 | 1,200.00 | 1,246.00 | 1,200.00 | 1,236.00 | 1,236.00 | 279,578 |
| Mar 31, 2025 | 1,300.00 | 1,300.00 | 1,206.00 | 1,212.00 | 1,212.00 | 206,419 |
| Mar 28, 2025 | 1,280.00 | 1,280.00 | 1,232.00 | 1,240.00 | 1,240.00 | 505,480 |
| Mar 27, 2025 | 1,256.00 | 1,284.00 | 1,250.00 | 1,264.00 | 1,264.00 | 2,096,185 |
| Mar 26, 2025 | 1,260.00 | 1,296.00 | 1,240.00 | 1,276.00 | 1,276.00 | 1,390,408 |
| Mar 25, 2025 | 1,214.00 | 1,270.00 | 1,214.00 | 1,260.00 | 1,260.00 | 2,736,490 |
| Mar 24, 2025 | 1,280.00 | 1,280.00 | 1,192.94 | 1,206.00 | 1,206.00 | 351,359 |
| Mar 21, 2025 | 1,260.00 | 1,260.00 | 1,228.20 | 1,232.00 | 1,232.00 | 386,068 |
| Mar 20, 2025 | 1,260.00 | 1,272.00 | 1,251.84 | 1,256.00 | 1,256.00 | 460,165 |
| Mar 19, 2025 | 1,264.00 | 1,284.00 | 1,244.60 | 1,260.00 | 1,260.00 | 227,147 |
| Mar 18, 2025 | 1,272.00 | 1,272.00 | 1,234.00 | 1,266.00 | 1,266.00 | 828,345 |
| Mar 17, 2025 | 1,278.00 | 1,318.00 | 1,244.86 | 1,258.00 | 1,258.00 | 598,005 |
| Mar 14, 2025 | 1,280.00 | 1,318.00 | 1,262.00 | 1,278.00 | 1,278.00 | 776,031 |
| Mar 13, 2025 | 1,268.00 | 1,294.00 | 1,266.00 | 1,280.00 | 1,280.00 | 430,636 |
| Mar 12, 2025 | 1,292.00 | 1,298.00 | 1,278.85 | 1,288.00 | 1,288.00 | 252,314 |
| Mar 11, 2025 | 1,336.00 | 1,354.00 | 1,280.00 | 1,280.00 | 1,280.00 | 276,149 |
| Mar 10, 2025 | 1,334.00 | 1,356.00 | 1,284.00 | 1,318.00 | 1,318.00 | 833,028 |
| Mar 7, 2025 | 1,290.00 | 1,330.00 | 1,290.00 | 1,328.00 | 1,328.00 | 91,955 |
| Mar 6, 2025 | 1,368.00 | 1,368.00 | 1,294.00 | 1,328.00 | 1,328.00 | 297,168 |
| Mar 5, 2025 | 1,328.00 | 1,342.00 | 1,292.00 | 1,310.00 | 1,310.00 | 345,985 |
| Mar 4, 2025 | 1,334.00 | 1,342.66 | 1,310.00 | 1,330.00 | 1,330.00 | 180,993 |
| Mar 3, 2025 | 1,340.00 | 1,342.00 | 1,308.30 | 1,330.00 | 1,330.00 | 206,745 |
| Feb 28, 2025 | 1,316.00 | 1,338.00 | 1,312.00 | 1,320.00 | 1,320.00 | 325,350 |
| Feb 27, 2025 | 1,340.00 | 1,374.00 | 1,320.00 | 1,334.00 | 1,334.00 | 166,042 |
| Feb 26, 2025 | 1,338.00 | 1,346.00 | 1,320.00 | 1,334.00 | 1,334.00 | 292,558 |
| Feb 25, 2025 | 1,316.00 | 1,354.00 | 1,309.60 | 1,326.00 | 1,326.00 | 483,532 |
| Feb 24, 2025 | 1,294.00 | 1,350.00 | 1,264.89 | 1,308.00 | 1,308.00 | 401,726 |
| Feb 21, 2025 | 1,366.00 | 1,372.00 | 1,340.08 | 1,344.00 | 1,344.00 | 118,842 |
| Feb 20, 2025 | 1,356.00 | 1,418.00 | 1,344.00 | 1,362.00 | 1,362.00 | 154,346 |
| Feb 19, 2025 | 1,320.00 | 1,360.00 | 1,320.00 | 1,360.00 | 1,360.00 | 135,006 |
| Feb 18, 2025 | 1,448.00 | 1,448.00 | 1,349.20 | 1,350.00 | 1,350.00 | 107,649 |
| Feb 17, 2025 | 1,400.00 | 1,400.00 | 1,350.00 | 1,354.00 | 1,354.00 | 92,218 |
| Feb 14, 2025 | 1,282.00 | 1,388.00 | 1,282.00 | 1,362.00 | 1,362.00 | 142,045 |
| Feb 13, 2025 | 1,340.00 | 1,390.00 | 1,340.00 | 1,380.00 | 1,380.00 | 96,982 |
| Feb 12, 2025 | 1,370.00 | 1,400.00 | 1,360.00 | 1,382.00 | 1,382.00 | 156,951 |
| Feb 11, 2025 | 1,358.00 | 1,374.00 | 1,350.00 | 1,364.00 | 1,364.00 | 102,857 |
| Feb 10, 2025 | 1,310.00 | 1,360.00 | 1,310.00 | 1,356.00 | 1,356.00 | 295,543 |
| Feb 7, 2025 | 1,364.00 | 1,370.00 | 1,330.00 | 1,330.00 | 1,330.00 | 367,033 |
| Feb 6, 2025 | 1,376.00 | 1,412.00 | 1,353.00 | 1,368.00 | 1,368.00 | 122,227 |
| Feb 5, 2025 | 1,352.00 | 1,383.92 | 1,346.64 | 1,358.00 | 1,358.00 | 193,632 |
| Feb 4, 2025 | 1,344.00 | 1,362.00 | 1,332.00 | 1,362.00 | 1,362.00 | 287,735 |
| Feb 3, 2025 | 1,340.00 | 1,344.00 | 1,320.00 | 1,344.00 | 1,344.00 | 141,829 |
| Jan 31, 2025 | 1,330.00 | 1,344.00 | 1,314.00 | 1,338.00 | 1,338.00 | 394,772 |
| Jan 30, 2025 | 1,314.00 | 1,352.00 | 1,310.00 | 1,332.00 | 1,332.00 | 270,677 |
| Jan 29, 2025 | 1,308.00 | 1,356.00 | 1,304.00 | 1,320.00 | 1,320.00 | 148,199 |
| Jan 28, 2025 | 1,226.00 | 1,316.00 | 1,226.00 | 1,314.00 | 1,314.00 | 193,985 |
| Jan 27, 2025 | 1,294.00 | 1,308.00 | 1,266.00 | 1,284.00 | 1,284.00 | 240,058 |
| Jan 24, 2025 | 1,318.00 | 1,318.00 | 1,288.73 | 1,296.00 | 1,296.00 | 461,921 |
| Jan 23, 2025 | 1,328.00 | 1,328.00 | 1,300.00 | 1,308.00 | 1,308.00 | 453,804 |
| Jan 22, 2025 | 1,358.00 | 1,400.00 | 1,300.00 | 1,314.00 | 1,314.00 | 405,015 |
| Jan 21, 2025 | 1,386.00 | 1,386.00 | 1,310.00 | 1,354.00 | 1,354.00 | 887,295 |
| Jan 20, 2025 | 1,296.00 | 1,346.00 | 1,290.00 | 1,328.00 | 1,328.00 | 630,184 |
| Jan 17, 2025 | 1,334.00 | 1,340.30 | 1,285.45 | 1,300.00 | 1,300.00 | 301,985 |
| Jan 16, 2025 | 1,406.00 | 1,416.00 | 1,324.00 | 1,336.00 | 1,336.00 | 577,694 |
| Jan 15, 2025 | 1,382.00 | 1,434.00 | 1,358.00 | 1,382.00 | 1,382.00 | 228,545 |
| Jan 14, 2025 | 1,468.00 | 1,494.00 | 1,376.00 | 1,376.00 | 1,376.00 | 328,399 |
| Jan 13, 2025 | 1,464.00 | 1,464.00 | 1,404.00 | 1,408.00 | 1,408.00 | 173,416 |
| Jan 10, 2025 | 1,462.00 | 1,478.00 | 1,416.00 | 1,428.00 | 1,428.00 | 213,345 |
| Jan 9, 2025 | 1,492.00 | 1,542.00 | 1,456.00 | 1,464.00 | 1,464.00 | 172,859 |
| Jan 8, 2025 | 1,496.00 | 1,508.00 | 1,464.00 | 1,486.00 | 1,486.00 | 101,728 |
| Jan 7, 2025 | 1,530.00 | 1,564.00 | 1,485.80 | 1,496.00 | 1,496.00 | 146,378 |
| Jan 6, 2025 | 1,520.00 | 1,548.00 | 1,500.00 | 1,548.00 | 1,548.00 | 84,954 |
| Jan 3, 2025 | 1,524.00 | 1,590.00 | 1,495.96 | 1,520.00 | 1,520.00 | 141,038 |
| Jan 2, 2025 | 1,534.00 | 1,594.00 | 1,514.00 | 1,526.00 | 1,526.00 | 150,735 |
| Dec 31, 2024 | 1,522.00 | 1,570.00 | 1,520.00 | 1,530.00 | 1,530.00 | 23,536 |
| Dec 30, 2024 | 1,594.00 | 1,594.00 | 1,514.00 | 1,526.00 | 1,526.00 | 41,078 |
| Dec 27, 2024 | 1,530.00 | 1,544.00 | 1,530.00 | 1,536.00 | 1,536.00 | 27,837 |
| Dec 24, 2024 | 1,594.00 | 1,594.00 | 1,536.00 | 1,538.00 | 1,538.00 | 45,435 |
| Dec 23, 2024 | 1,562.00 | 1,562.00 | 1,520.00 | 1,530.00 | 1,530.00 | 89,013 |
| Dec 20, 2024 | 1,548.00 | 1,554.00 | 1,525.00 | 1,536.00 | 1,536.00 | 235,317 |
| Dec 19, 2024 | 1,570.00 | 1,570.00 | 1,534.00 | 1,550.00 | 1,550.00 | 252,497 |
| Dec 18, 2024 | 1,604.00 | 1,604.00 | 1,551.73 | 1,560.00 | 1,560.00 | 88,033 |
| Dec 17, 2024 | 1,608.00 | 1,612.00 | 1,566.00 | 1,572.00 | 1,572.00 | 115,465 |
| Dec 16, 2024 | 1,606.00 | 1,632.00 | 1,601.50 | 1,608.00 | 1,608.00 | 164,231 |
| Dec 13, 2024 | 1,632.00 | 1,634.00 | 1,608.00 | 1,610.00 | 1,610.00 | 139,376 |
| Dec 12, 2024 | 1,638.00 | 1,664.50 | 1,618.00 | 1,618.00 | 1,618.00 | 617,292 |
| Dec 11, 2024 | 1,616.00 | 1,662.00 | 1,612.00 | 1,644.00 | 1,644.00 | 94,473 |
| Dec 10, 2024 | 1,628.00 | 1,652.00 | 1,602.00 | 1,620.00 | 1,620.00 | 249,882 |
| Dec 9, 2024 | 1,562.00 | 1,650.00 | 1,562.00 | 1,640.00 | 1,640.00 | 224,408 |
| Dec 6, 2024 | 1,650.00 | 1,734.00 | 1,620.00 | 1,642.00 | 1,642.00 | 122,105 |
| Dec 5, 2024 | 1,650.00 | 1,650.00 | 1,614.00 | 1,628.00 | 1,628.00 | 150,447 |
| Dec 4, 2024 | 1,650.00 | 1,650.00 | 1,610.00 | 1,626.00 | 1,626.00 | 87,518 |
| Dec 3, 2024 | 1,636.00 | 1,640.00 | 1,562.46 | 1,618.00 | 1,618.00 | 298,738 |
| Dec 2, 2024 | 1,592.00 | 1,600.00 | 1,552.00 | 1,584.00 | 1,584.00 | 202,103 |
| Nov 29, 2024 | 1,602.00 | 1,640.00 | 1,578.00 | 1,580.00 | 1,580.00 | 232,321 |
| Nov 28, 2024 | 1,572.00 | 1,616.00 | 1,566.00 | 1,616.00 | 1,616.00 | 316,161 |
| Nov 27, 2024 | 1,584.00 | 1,588.00 | 1,548.00 | 1,576.00 | 1,576.00 | 130,964 |
| Nov 26, 2024 | 1,640.00 | 1,642.00 | 1,570.00 | 1,574.00 | 1,574.00 | 74,767 |
| Nov 25, 2024 | 1,596.00 | 1,638.00 | 1,562.00 | 1,586.00 | 1,586.00 | 193,320 |
| Nov 22, 2024 | 1,642.00 | 1,642.00 | 1,568.89 | 1,584.00 | 1,584.00 | 92,446 |
| Nov 21, 2024 | 1,572.00 | 1,576.00 | 1,556.96 | 1,572.00 | 1,572.00 | 103,561 |
| Nov 20, 2024 | 1,592.00 | 1,600.00 | 1,550.00 | 1,570.00 | 1,570.00 | 191,760 |
| Nov 19, 2024 | 1,612.00 | 1,640.00 | 1,580.00 | 1,584.00 | 1,584.00 | 176,162 |
| Nov 18, 2024 | 1,612.00 | 1,640.00 | 1,550.00 | 1,604.00 | 1,604.00 | 114,044 |
| Nov 15, 2024 | 1,642.00 | 1,642.00 | 1,590.00 | 1,604.00 | 1,604.00 | 345,800 |
| Nov 14, 2024 | 1,582.00 | 1,642.00 | 1,576.00 | 1,604.00 | 1,604.00 | 164,780 |
| Nov 13, 2024 | 1,598.00 | 1,917.60 | 1,548.00 | 1,594.00 | 1,594.00 | 475,857 |
| Nov 12, 2024 | 1,542.00 | 1,630.00 | 1,542.00 | 1,600.00 | 1,600.00 | 132,637 |
| Nov 11, 2024 | 1,610.00 | 1,630.00 | 1,578.00 | 1,620.00 | 1,620.00 | 137,612 |
| Nov 8, 2024 | 1,580.00 | 1,606.00 | 1,544.02 | 1,606.00 | 1,606.00 | 207,838 |
| Nov 7, 2024 | 1,620.00 | 1,620.00 | 1,586.00 | 1,590.00 | 1,590.00 | 156,713 |
| Nov 6, 2024 | 1,600.00 | 1,642.00 | 1,544.00 | 1,594.00 | 1,594.00 | 159,940 |
| Nov 5, 2024 | 1,600.00 | 1,600.00 | 1,568.00 | 1,588.00 | 1,588.00 | 174,707 |
| Nov 4, 2024 | 1,678.00 | 1,678.00 | 1,578.00 | 1,588.00 | 1,588.00 | 93,600 |
| Nov 1, 2024 | 1,562.00 | 1,622.00 | 1,562.00 | 1,610.00 | 1,610.00 | 75,905 |
| Oct 31, 2024 | 1,562.00 | 1,634.00 | 1,562.00 | 1,588.00 | 1,588.00 | 727,253 |
| Oct 30, 2024 | 1,590.00 | 1,668.00 | 1,560.00 | 1,628.00 | 1,628.00 | 517,786 |
| Oct 29, 2024 | 1,644.00 | 1,644.00 | 1,554.40 | 1,582.00 | 1,582.00 | 158,021 |
| Oct 28, 2024 | 1,608.00 | 1,626.00 | 1,569.26 | 1,586.00 | 1,586.00 | 248,639 |
| Oct 25, 2024 | 1,596.00 | 1,616.00 | 1,580.00 | 1,604.00 | 1,604.00 | 284,576 |
| Oct 24, 2024 | 1,592.00 | 1,610.00 | 1,572.00 | 1,574.00 | 1,574.00 | 66,750 |
| Oct 23, 2024 | 1,602.00 | 1,634.00 | 1,576.00 | 1,600.00 | 1,600.00 | 164,484 |
| Oct 22, 2024 | 1,612.00 | 1,648.00 | 1,586.00 | 1,600.00 | 1,600.00 | 212,164 |
| Oct 21, 2024 | 1,616.00 | 1,660.00 | 1,606.00 | 1,606.00 | 1,606.00 | 422,451 |
| Oct 18, 2024 | 1,586.00 | 1,684.00 | 1,586.00 | 1,666.00 | 1,666.00 | 291,495 |
| Oct 17, 2024 | 1,650.00 | 1,654.00 | 1,628.00 | 1,640.00 | 1,640.00 | 245,644 |
| Oct 16, 2024 | 1,624.00 | 1,682.00 | 1,614.00 | 1,636.00 | 1,636.00 | 367,292 |
| Oct 15, 2024 | 1,620.00 | 1,634.00 | 1,615.00 | 1,624.00 | 1,624.00 | 154,513 |
| Oct 14, 2024 | 1,630.00 | 1,666.00 | 1,596.00 | 1,618.00 | 1,618.00 | 196,178 |
| Oct 11, 2024 | 1,644.00 | 1,648.00 | 1,600.00 | 1,622.00 | 1,622.00 | 242,463 |
| Oct 10, 2024 | 1,654.00 | 1,658.00 | 1,602.00 | 1,638.00 | 1,638.00 | 194,928 |
| Oct 9, 2024 | 1,676.00 | 1,694.00 | 1,634.00 | 1,642.00 | 1,642.00 | 89,231 |
| Oct 8, 2024 | 1,664.00 | 1,692.00 | 1,642.00 | 1,654.00 | 1,654.00 | 343,185 |
| Oct 7, 2024 | 1,662.00 | 1,692.00 | 1,602.00 | 1,676.00 | 1,676.00 | 284,353 |
| Oct 4, 2024 | 1,656.00 | 1,682.00 | 1,624.00 | 1,666.00 | 1,666.00 | 117,862 |
| Oct 3, 2024 | 1,694.00 | 1,694.00 | 1,632.00 | 1,664.00 | 1,664.00 | 306,962 |
| Oct 2, 2024 | 1,638.00 | 1,654.00 | 1,602.00 | 1,654.00 | 1,654.00 | 230,240 |
| Oct 1, 2024 | 1,674.00 | 1,692.00 | 1,618.00 | 1,638.00 | 1,638.00 | 144,313 |
| Sep 30, 2024 | 1,686.00 | 1,732.00 | 1,642.00 | 1,668.00 | 1,668.00 | 243,233 |
| Sep 27, 2024 | 1,714.00 | 1,738.00 | 1,690.00 | 1,690.00 | 1,690.00 | 767,939 |
| Sep 26, 2024 | 1,724.00 | 1,744.00 | 1,706.00 | 1,706.00 | 1,706.00 | 795,535 |
| Sep 25, 2024 | 1,692.00 | 1,720.00 | 1,690.00 | 1,720.00 | 1,720.00 | 245,729 |
| Sep 24, 2024 | 1,706.00 | 1,716.00 | 1,682.08 | 1,698.00 | 1,698.00 | 187,261 |
| Sep 23, 2024 | 1,694.00 | 1,712.00 | 1,670.00 | 1,704.00 | 1,704.00 | 128,983 |
| Sep 20, 2024 | 1,700.00 | 1,704.00 | 1,670.00 | 1,694.00 | 1,694.00 | 254,514 |
| Sep 19, 2024 | 6.50 Dividend | |||||
| Sep 19, 2024 | 1,698.00 | 1,707.00 | 1,674.00 | 1,696.00 | 1,696.00 | 578,159 |
| Sep 18, 2024 | 1,680.00 | 1,706.00 | 1,680.00 | 1,706.00 | 1,705.94 | 279,665 |
| Sep 17, 2024 | 1,644.00 | 1,708.00 | 1,644.00 | 1,690.00 | 1,689.94 | 484,259 |
| Sep 16, 2024 | 1,698.00 | 1,706.00 | 1,650.00 | 1,700.00 | 1,699.94 | 512,819 |
| Sep 13, 2024 | 1,630.00 | 1,730.00 | 1,602.00 | 1,684.00 | 1,683.94 | 322,498 |
| Sep 12, 2024 | 1,670.00 | 1,728.00 | 1,670.00 | 1,710.00 | 1,709.93 | 507,013 |
| Sep 11, 2024 | 1,694.00 | 1,710.00 | 1,642.00 | 1,704.00 | 1,703.94 | 478,021 |
| Sep 10, 2024 | 1,570.00 | 1,710.00 | 1,544.00 | 1,694.00 | 1,693.94 | 1,040,925 |
| Sep 9, 2024 | 1,502.00 | 1,520.00 | 1,498.00 | 1,502.00 | 1,501.94 | 258,649 |
| Sep 6, 2024 | 1,510.00 | 1,510.00 | 1,460.00 | 1,496.00 | 1,495.94 | 380,656 |
| Sep 5, 2024 | 1,470.00 | 1,502.00 | 1,470.00 | 1,470.00 | 1,469.94 | 222,369 |
| Sep 4, 2024 | 1,476.00 | 1,504.00 | 1,472.67 | 1,500.00 | 1,499.94 | 258,370 |
| Sep 3, 2024 | 1,520.00 | 1,520.70 | 1,488.00 | 1,494.00 | 1,493.94 | 103,438 |
| Sep 2, 2024 | 1,536.00 | 1,550.00 | 1,502.00 | 1,502.00 | 1,501.94 | 154,607 |
| Aug 30, 2024 | 1,516.00 | 1,540.00 | 1,516.00 | 1,532.00 | 1,531.94 | 216,477 |
| Aug 29, 2024 | 1,554.00 | 1,566.00 | 1,518.00 | 1,522.00 | 1,521.94 | 148,549 |
| Aug 28, 2024 | 1,510.00 | 1,556.00 | 1,510.00 | 1,542.00 | 1,541.94 | 221,049 |
| Aug 27, 2024 | 1,512.00 | 1,544.00 | 1,512.00 | 1,538.00 | 1,537.94 | 622,339 |
| Aug 23, 2024 | 1,524.00 | 1,550.00 | 1,516.00 | 1,516.00 | 1,515.94 | 60,537 |
| Aug 22, 2024 | 1,526.00 | 1,561.00 | 1,520.00 | 1,530.00 | 1,529.94 | 152,396 |
| Aug 21, 2024 | 1,542.00 | 1,552.00 | 1,516.00 | 1,526.00 | 1,525.94 | 300,965 |
| Aug 20, 2024 | 1,526.00 | 1,544.00 | 1,514.00 | 1,534.00 | 1,533.94 | 142,814 |
| Aug 19, 2024 | 1,500.00 | 1,524.00 | 1,500.00 | 1,524.00 | 1,523.94 | 527,259 |
| Aug 16, 2024 | 1,478.00 | 1,510.00 | 1,475.00 | 1,492.00 | 1,491.94 | 709,152 |
| Aug 15, 2024 | 1,498.00 | 1,498.89 | 1,476.00 | 1,480.00 | 1,479.94 | 669,393 |
| Aug 14, 2024 | 1,516.00 | 1,520.00 | 1,489.92 | 1,492.00 | 1,491.94 | 112,620 |
| Aug 13, 2024 | 1,490.00 | 1,510.00 | 1,476.56 | 1,500.00 | 1,499.94 | 386,720 |
| Aug 12, 2024 | 1,520.00 | 1,536.00 | 1,486.00 | 1,486.00 | 1,485.94 | 302,045 |
| Aug 9, 2024 | 1,508.00 | 1,518.00 | 1,496.00 | 1,518.00 | 1,517.94 | 221,539 |
| Aug 8, 2024 | 1,480.00 | 1,504.00 | 1,424.00 | 1,504.00 | 1,503.94 | 990,563 |
| Aug 7, 2024 | 1,490.00 | 1,498.90 | 1,480.00 | 1,488.00 | 1,487.94 | 362,684 |
| Aug 6, 2024 | 1,462.00 | 1,486.00 | 1,452.50 | 1,484.00 | 1,483.94 | 214,644 |
| Aug 5, 2024 | 1,444.00 | 1,472.00 | 1,406.00 | 1,448.00 | 1,447.94 | 528,199 |
| Aug 2, 2024 | 1,506.00 | 1,510.00 | 1,450.00 | 1,490.00 | 1,489.94 | 104,964 |
| Aug 1, 2024 | 1,500.00 | 1,522.00 | 1,486.00 | 1,508.00 | 1,507.94 | 247,247 |
| Jul 31, 2024 | 1,478.00 | 1,496.00 | 1,462.00 | 1,486.00 | 1,485.94 | 147,567 |
| Jul 30, 2024 | 1,400.00 | 1,493.52 | 1,400.00 | 1,486.00 | 1,485.94 | 121,926 |
| Jul 29, 2024 | 1,480.00 | 1,487.00 | 1,456.00 | 1,460.00 | 1,459.94 | 57,822 |
| Jul 26, 2024 | 1,452.00 | 1,480.00 | 1,428.00 | 1,480.00 | 1,479.94 | 170,853 |
| Jul 25, 2024 | 1,440.00 | 1,484.00 | 1,414.00 | 1,452.00 | 1,451.94 | 159,934 |
| Jul 24, 2024 | 1,402.00 | 1,448.00 | 1,402.00 | 1,434.00 | 1,433.95 | 216,989 |
| Jul 23, 2024 | 1,448.00 | 1,457.17 | 1,434.00 | 1,440.00 | 1,439.95 | 519,496 |
| Jul 22, 2024 | 1,454.00 | 1,492.00 | 1,448.00 | 1,450.00 | 1,449.94 | 171,702 |
| Jul 19, 2024 | 1,424.00 | 1,452.00 | 1,416.00 | 1,446.00 | 1,445.94 | 65,319 |
| Jul 18, 2024 | 1,446.00 | 1,462.00 | 1,402.09 | 1,442.00 | 1,441.95 | 87,191 |
| Jul 17, 2024 | 1,466.00 | 1,482.00 | 1,450.00 | 1,456.00 | 1,455.94 | 135,270 |
| Jul 16, 2024 | 1,436.00 | 1,470.00 | 1,436.00 | 1,468.00 | 1,467.94 | 243,120 |
| Jul 15, 2024 | 1,444.00 | 1,462.00 | 1,402.00 | 1,446.00 | 1,445.94 | 105,247 |
| Jul 12, 2024 | 1,468.00 | 1,468.00 | 1,442.00 | 1,444.00 | 1,443.94 | 155,724 |
| Jul 11, 2024 | 1,420.00 | 1,470.00 | 1,420.00 | 1,452.00 | 1,451.94 | 98,300 |
| Jul 10, 2024 | 1,450.00 | 1,480.00 | 1,422.00 | 1,436.00 | 1,435.95 | 130,041 |
| Jul 9, 2024 | 1,436.00 | 1,452.00 | 1,432.00 | 1,436.00 | 1,435.95 | 141,942 |
| Jul 8, 2024 | 1,440.00 | 1,450.00 | 1,419.50 | 1,432.00 | 1,431.95 | 114,471 |
| Jul 5, 2024 | 1,450.00 | 1,450.00 | 1,422.68 | 1,438.00 | 1,437.95 | 134,550 |
| Jul 4, 2024 | 1,426.00 | 1,445.00 | 1,416.50 | 1,432.00 | 1,431.95 | 107,390 |
| Jul 3, 2024 | 1,406.00 | 1,432.00 | 1,386.00 | 1,424.00 | 1,423.95 | 123,909 |
| Jul 2, 2024 | 1,402.00 | 1,436.00 | 1,388.00 | 1,414.00 | 1,413.95 | 202,610 |
| Jul 1, 2024 | 1,404.00 | 1,426.00 | 1,381.50 | 1,418.00 | 1,417.95 | 147,080 |
| Jun 28, 2024 | 1,418.00 | 1,436.00 | 1,410.00 | 1,410.00 | 1,409.95 | 84,983 |
| Jun 27, 2024 | 1,420.00 | 1,432.00 | 1,402.00 | 1,430.00 | 1,429.95 | 223,589 |
| Jun 26, 2024 | 1,420.00 | 1,446.00 | 1,409.50 | 1,422.00 | 1,421.95 | 136,843 |
| Jun 25, 2024 | 1,460.00 | 1,460.00 | 1,420.00 | 1,444.00 | 1,443.94 | 117,274 |
| Jun 24, 2024 | 1,450.00 | 1,470.00 | 1,439.00 | 1,460.00 | 1,459.94 | 111,034 |
| Jun 21, 2024 | 1,456.00 | 1,476.00 | 1,437.01 | 1,450.00 | 1,449.94 | 146,867 |
| Jun 20, 2024 | 1,460.00 | 1,488.00 | 1,450.49 | 1,476.00 | 1,475.94 | 105,709 |
| Jun 19, 2024 | 1,488.00 | 1,488.00 | 1,444.00 | 1,460.00 | 1,459.94 | 244,374 |
| Jun 18, 2024 | 1,476.00 | 1,476.00 | 1,447.35 | 1,450.00 | 1,449.94 | 234,030 |
| Jun 17, 2024 | 1,446.00 | 1,456.00 | 1,436.56 | 1,454.00 | 1,453.94 | 72,186 |
| Jun 14, 2024 | 1,430.00 | 1,446.00 | 1,428.00 | 1,442.00 | 1,441.95 | 166,658 |
| Jun 13, 2024 | 1,432.00 | 1,460.00 | 1,420.00 | 1,440.00 | 1,439.95 | 273,334 |
| Jun 12, 2024 | 1,446.00 | 1,446.00 | 1,415.55 | 1,436.00 | 1,435.95 | 166,961 |
| Jun 11, 2024 | 1,450.00 | 1,450.00 | 1,428.00 | 1,440.00 | 1,439.95 | 128,272 |
| Jun 10, 2024 | 1,432.00 | 1,480.00 | 1,432.00 | 1,436.00 | 1,435.95 | 131,239 |
| Jun 7, 2024 | 1,422.00 | 1,488.00 | 1,422.00 | 1,464.00 | 1,463.94 | 88,901 |
| Jun 6, 2024 | 1,474.00 | 1,486.00 | 1,453.88 | 1,454.00 | 1,453.94 | 158,433 |
| Jun 5, 2024 | 1,472.00 | 1,488.00 | 1,460.00 | 1,472.00 | 1,471.94 | 191,838 |
| Jun 4, 2024 | 1,464.00 | 1,480.00 | 1,450.00 | 1,468.00 | 1,467.94 | 257,029 |
| Jun 3, 2024 | 1,456.00 | 1,488.00 | 1,446.00 | 1,450.00 | 1,449.94 | 167,341 |
| May 31, 2024 | 1,464.00 | 1,468.00 | 1,422.00 | 1,452.00 | 1,451.94 | 288,085 |
| May 30, 2024 | 11.40 Dividend | |||||
| May 30, 2024 | 1,460.00 | 1,468.00 | 1,428.67 | 1,462.00 | 1,461.94 | 169,832 |
| May 29, 2024 | 1,460.00 | 1,500.00 | 1,452.00 | 1,458.00 | 1,457.83 | 234,435 |
| May 28, 2024 | 1,494.00 | 1,500.00 | 1,458.00 | 1,460.00 | 1,459.83 | 127,910 |
| May 24, 2024 | 1,458.00 | 1,496.00 | 1,454.00 | 1,496.00 | 1,495.83 | 122,689 |
| May 23, 2024 | 1,462.00 | 1,480.00 | 1,452.00 | 1,466.00 | 1,465.83 | 184,520 |
| May 22, 2024 | 1,480.00 | 1,500.00 | 1,454.00 | 1,470.00 | 1,469.83 | 136,698 |
| May 21, 2024 | 1,470.00 | 1,518.00 | 1,470.00 | 1,486.00 | 1,485.83 | 1,067,041 |
| May 20, 2024 | 1,490.00 | 1,502.00 | 1,470.00 | 1,490.00 | 1,489.83 | 536,062 |
| May 17, 2024 | 1,480.00 | 1,500.00 | 1,468.00 | 1,468.00 | 1,467.83 | 215,077 |
| May 16, 2024 | 1,482.00 | 1,496.00 | 1,468.80 | 1,476.00 | 1,475.83 | 358,300 |
| May 15, 2024 | 1,438.00 | 1,476.00 | 1,438.00 | 1,468.00 | 1,467.83 | 294,674 |
| May 14, 2024 | 1,436.00 | 1,446.00 | 1,416.00 | 1,438.00 | 1,437.83 | 131,927 |
| May 13, 2024 | 1,414.00 | 1,444.00 | 1,412.00 | 1,416.00 | 1,415.84 | 432,319 |
| May 10, 2024 | 1,390.00 | 1,430.00 | 1,382.07 | 1,414.00 | 1,413.84 | 149,056 |
| May 9, 2024 | 1,384.00 | 1,396.00 | 1,362.00 | 1,390.00 | 1,389.84 | 321,521 |
| May 8, 2024 | 1,350.00 | 1,396.00 | 1,336.00 | 1,396.00 | 1,395.84 | 233,746 |
| May 7, 2024 | 1,338.00 | 1,360.00 | 1,302.00 | 1,344.00 | 1,343.84 | 266,226 |
| May 3, 2024 | 1,354.00 | 1,370.00 | 1,342.00 | 1,342.00 | 1,341.84 | 122,361 |
| May 2, 2024 | 1,338.00 | 1,355.00 | 1,308.00 | 1,342.00 | 1,341.84 | 188,003 |
| May 1, 2024 | 1,302.00 | 1,318.00 | 1,300.00 | 1,310.00 | 1,309.85 | 306,119 |
| Apr 30, 2024 | 1,320.00 | 1,323.99 | 1,302.00 | 1,308.00 | 1,307.85 | 228,278 |
| Apr 29, 2024 | 1,292.00 | 1,322.00 | 1,292.00 | 1,316.00 | 1,315.85 | 241,327 |
| Apr 26, 2024 | 1,298.00 | 1,350.00 | 1,292.80 | 1,310.00 | 1,309.85 | 119,720 |
| Apr 25, 2024 | 1,306.00 | 1,326.00 | 1,300.00 | 1,300.00 | 1,299.85 | 188,906 |
| Apr 24, 2024 | 1,318.00 | 1,332.00 | 1,314.00 | 1,322.00 | 1,321.85 | 608,704 |
| Apr 23, 2024 | 1,326.00 | 1,329.95 | 1,314.00 | 1,320.00 | 1,319.85 | 297,528 |
| Apr 22, 2024 | 1,328.00 | 1,346.00 | 1,316.00 | 1,316.00 | 1,315.85 | 118,616 |
| Apr 19, 2024 | 1,316.00 | 1,332.00 | 1,294.00 | 1,328.00 | 1,327.85 | 321,702 |
| Apr 18, 2024 | 1,320.00 | 1,336.00 | 1,300.00 | 1,314.00 | 1,313.85 | 164,425 |
| Apr 17, 2024 | 1,322.00 | 1,353.20 | 1,310.00 | 1,322.00 | 1,321.85 | 132,042 |
| Apr 16, 2024 | 1,344.00 | 1,351.60 | 1,318.00 | 1,322.00 | 1,321.85 | 161,125 |
| Apr 15, 2024 | 1,346.00 | 1,386.00 | 1,342.00 | 1,350.00 | 1,349.84 | 153,789 |
| Apr 12, 2024 | 1,386.00 | 1,386.00 | 1,344.00 | 1,348.00 | 1,347.84 | 305,887 |
| Apr 11, 2024 | 1,368.00 | 1,372.00 | 1,346.00 | 1,368.00 | 1,367.84 | 101,345 |
| Apr 10, 2024 | 1,330.00 | 1,366.07 | 1,330.00 | 1,358.00 | 1,357.84 | 144,933 |
| Apr 9, 2024 | 1,344.00 | 1,358.00 | 1,330.00 | 1,332.00 | 1,331.85 | 94,548 |
| Apr 8, 2024 | 1,340.00 | 1,360.00 | 1,334.48 | 1,350.00 | 1,349.84 | 102,225 |
| Apr 5, 2024 | 1,338.00 | 1,350.00 | 1,330.00 | 1,340.00 | 1,339.84 | 86,617 |
| Apr 4, 2024 | 1,378.00 | 1,348.00 | 1,336.00 | 1,348.00 | 1,347.84 | 247,179 |
Related Tickers
76E.SG Cogeco Inc.
39.20
0.00%
MAI.L Maintel Holdings Plc
223.10
-0.84%
BBB.L Bigblu Broadband plc
33.50
0.00%
HTWS.L Helios Towers plc
102.00
-3.77%
AAF.L Airtel Africa Plc
151.40
-7.68%
SKM SK Telecom Co., Ltd.
21.62
+1.50%
VODl.XC
TLK Perusahaan Perseroan (Persero) PT Telekomunikasi Indonesia Tbk
14.77
-0.27%
TV Grupo Televisa, S.A.B.
1.7500
-1.13%
KT KT Corporation
17.87
+3.24%