As of 2:51 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 |
|---|---|---|---|---|---|---|
| Nov 26, 2024 | 504.00 | 525.00 | 497.05 | 500.00 | 500.00 | 18,291 |
| Nov 25, 2024 | 536.00 | 539.00 | 502.00 | 502.00 | 502.00 | 45,481 |
| Nov 22, 2024 | 518.00 | 539.00 | 512.00 | 516.00 | 516.00 | 20,337 |
| Nov 21, 2024 | 518.00 | 539.00 | 505.00 | 518.00 | 518.00 | 59,530 |
| Nov 20, 2024 | 542.00 | 544.00 | 515.00 | 516.00 | 516.00 | 25,331 |
| Nov 19, 2024 | 537.00 | 544.00 | 534.00 | 534.00 | 534.00 | 35,137 |
| Nov 18, 2024 | 536.00 | 545.00 | 534.00 | 541.00 | 541.00 | 69,474 |
| Nov 15, 2024 | 546.00 | 550.00 | 531.00 | 541.00 | 541.00 | 50,705 |
| Nov 14, 2024 | 559.00 | 569.00 | 541.00 | 556.00 | 556.00 | 20,874 |
| Nov 13, 2024 | 534.00 | 560.00 | 511.09 | 560.00 | 560.00 | 624,060 |
| Nov 12, 2024 | 520.00 | 534.00 | 515.00 | 515.00 | 515.00 | 73,804 |
| Nov 11, 2024 | 531.00 | 549.00 | 497.57 | 521.00 | 521.00 | 166,821 |
| Nov 8, 2024 | 589.00 | 589.00 | 490.50 | 540.00 | 540.00 | 222,869 |
| Nov 7, 2024 | 570.00 | 589.00 | 562.77 | 567.00 | 567.00 | 527,829 |
| Nov 6, 2024 | 600.00 | 600.00 | 572.00 | 577.00 | 577.00 | 20,751 |
| Nov 5, 2024 | 609.00 | 609.00 | 583.00 | 586.00 | 586.00 | 210,696 |
| Nov 4, 2024 | 596.00 | 609.00 | 589.68 | 596.00 | 596.00 | 29,914 |
| Nov 1, 2024 | 602.00 | 623.00 | 591.24 | 594.00 | 594.00 | 131,639 |
| Oct 31, 2024 | 645.00 | 645.00 | 603.00 | 603.00 | 603.00 | 72,346 |
| Oct 30, 2024 | 596.00 | 654.00 | 596.00 | 654.00 | 654.00 | 122,848 |
| Oct 29, 2024 | 615.00 | 616.00 | 603.60 | 616.00 | 616.00 | 19,955 |
| Oct 28, 2024 | 615.00 | 615.00 | 603.74 | 607.00 | 607.00 | 18,621 |
| Oct 25, 2024 | 614.00 | 614.00 | 603.00 | 608.00 | 608.00 | 111,402 |
| Oct 24, 2024 | 7.00 Dividend | |||||
| Oct 24, 2024 | 611.00 | 614.00 | 596.00 | 602.00 | 602.00 | 16,630 |
| Oct 23, 2024 | 614.00 | 614.00 | 608.00 | 609.00 | 602.00 | 227,020 |
| Oct 22, 2024 | 609.00 | 629.00 | 608.00 | 610.00 | 602.99 | 38,522 |
| Oct 21, 2024 | 639.00 | 639.00 | 615.00 | 615.00 | 607.93 | 45,566 |
| Oct 18, 2024 | 629.00 | 640.00 | 620.03 | 636.00 | 628.69 | 23,061 |
| Oct 17, 2024 | 630.00 | 630.00 | 617.00 | 626.00 | 618.80 | 312,528 |
| Oct 16, 2024 | 618.00 | 630.00 | 612.00 | 630.00 | 622.76 | 244,944 |
| Oct 15, 2024 | 611.00 | 619.00 | 610.00 | 619.00 | 611.89 | 34,351 |
| Oct 14, 2024 | 619.00 | 624.00 | 604.30 | 618.00 | 610.90 | 14,180 |
| Oct 11, 2024 | 608.00 | 620.00 | 601.03 | 620.00 | 612.87 | 43,676 |
| Oct 10, 2024 | 625.00 | 625.00 | 604.69 | 610.00 | 602.99 | 77,049 |
| Oct 9, 2024 | 625.00 | 625.00 | 600.00 | 618.00 | 610.90 | 84,209 |
| Oct 8, 2024 | 613.00 | 629.00 | 601.00 | 618.00 | 610.90 | 193,902 |
| Oct 7, 2024 | 619.00 | 638.00 | 611.00 | 624.00 | 616.83 | 48,934 |
| Oct 4, 2024 | 639.00 | 642.00 | 616.00 | 622.00 | 614.85 | 110,834 |
| Oct 3, 2024 | 645.00 | 645.00 | 620.52 | 639.00 | 631.66 | 35,402 |
| Oct 2, 2024 | 614.00 | 645.00 | 599.70 | 628.00 | 620.78 | 71,149 |
| Oct 1, 2024 | 630.00 | 639.00 | 610.00 | 616.00 | 608.92 | 585,734 |
| Sep 30, 2024 | 610.00 | 639.00 | 610.00 | 630.00 | 622.76 | 25,431 |
| Sep 27, 2024 | 631.00 | 639.00 | 612.00 | 630.00 | 622.76 | 63,650 |
| Sep 26, 2024 | 615.00 | 640.00 | 601.00 | 640.00 | 632.64 | 47,121 |
| Sep 25, 2024 | 604.00 | 629.00 | 601.00 | 624.00 | 616.83 | 29,081 |
| Sep 24, 2024 | 590.00 | 615.00 | 590.00 | 615.00 | 607.93 | 32,971 |
| Sep 23, 2024 | 599.00 | 610.00 | 583.00 | 600.00 | 593.10 | 56,728 |
| Sep 20, 2024 | 599.00 | 600.00 | 572.00 | 592.00 | 585.20 | 47,849 |
| Sep 19, 2024 | 579.00 | 608.00 | 559.00 | 608.00 | 601.01 | 56,005 |
| Sep 18, 2024 | 569.00 | 577.00 | 568.00 | 577.00 | 570.37 | 72,296 |
| Sep 17, 2024 | 566.00 | 569.00 | 552.47 | 562.00 | 555.54 | 26,838 |
| Sep 16, 2024 | 570.00 | 570.00 | 553.00 | 570.00 | 563.45 | 90,804 |
| Sep 13, 2024 | 570.00 | 570.00 | 544.00 | 570.00 | 563.45 | 21,831 |
| Sep 12, 2024 | 570.00 | 589.00 | 566.00 | 570.00 | 563.45 | 46,687 |
| Sep 11, 2024 | 569.00 | 588.00 | 561.00 | 568.00 | 561.47 | 19,944 |
| Sep 10, 2024 | 560.00 | 589.00 | 560.00 | 573.00 | 566.41 | 16,957 |
| Sep 9, 2024 | 566.00 | 587.00 | 566.00 | 570.00 | 563.45 | 13,825 |
| Sep 6, 2024 | 570.00 | 579.10 | 565.00 | 568.00 | 561.47 | 29,006 |
| Sep 5, 2024 | 589.00 | 589.00 | 565.00 | 565.00 | 558.51 | 11,271 |
| Sep 4, 2024 | 579.00 | 589.00 | 565.00 | 565.00 | 558.51 | 40,842 |
| Sep 3, 2024 | 584.00 | 599.00 | 583.35 | 584.00 | 577.29 | 5,430 |
| Sep 2, 2024 | 600.00 | 614.00 | 575.00 | 600.00 | 593.10 | 4,532 |
| Aug 30, 2024 | 612.00 | 612.00 | 587.00 | 592.00 | 585.20 | 16,205 |
| Aug 29, 2024 | 612.00 | 612.00 | 593.60 | 598.00 | 591.13 | 5,688 |
| Aug 28, 2024 | 612.00 | 612.00 | 591.00 | 598.00 | 591.13 | 56,769 |
| Aug 27, 2024 | 605.00 | 607.00 | 581.00 | 600.00 | 593.10 | 30,870 |
| Aug 23, 2024 | 600.00 | 601.00 | 584.78 | 601.00 | 594.09 | 29,141 |
| Aug 22, 2024 | 611.00 | 611.00 | 596.00 | 607.00 | 600.02 | 23,028 |
| Aug 21, 2024 | 607.00 | 612.00 | 596.10 | 612.00 | 604.97 | 203,662 |
| Aug 20, 2024 | 606.00 | 619.00 | 606.00 | 610.00 | 602.99 | 17,720 |
| Aug 19, 2024 | 622.00 | 622.00 | 601.00 | 616.00 | 608.92 | 20,663 |
| Aug 16, 2024 | 612.00 | 615.00 | 601.00 | 615.00 | 607.93 | 56,448 |
| Aug 15, 2024 | 601.00 | 623.00 | 601.00 | 615.00 | 607.93 | 31,046 |
| Aug 14, 2024 | 620.00 | 623.00 | 606.85 | 623.00 | 615.84 | 43,337 |
| Aug 13, 2024 | 600.00 | 620.00 | 596.00 | 611.00 | 603.98 | 140,856 |
| Aug 12, 2024 | 600.00 | 612.00 | 586.00 | 612.00 | 604.97 | 48,033 |
| Aug 9, 2024 | 574.00 | 600.00 | 570.00 | 590.00 | 583.22 | 28,230 |
| Aug 8, 2024 | 575.00 | 575.00 | 563.00 | 575.00 | 568.39 | 33,478 |
| Aug 7, 2024 | 575.00 | 576.27 | 554.78 | 575.00 | 568.39 | 20,754 |
| Aug 6, 2024 | 557.00 | 560.00 | 551.00 | 557.00 | 550.60 | 15,418 |
| Aug 5, 2024 | 565.00 | 567.30 | 534.08 | 558.00 | 551.59 | 97,369 |
| Aug 2, 2024 | 585.00 | 591.24 | 571.00 | 574.00 | 567.40 | 96,192 |
| Aug 1, 2024 | 586.00 | 600.00 | 573.50 | 594.00 | 587.17 | 52,888 |
| Jul 31, 2024 | 589.00 | 589.00 | 571.00 | 584.00 | 577.29 | 21,531 |
| Jul 30, 2024 | 582.00 | 590.00 | 579.71 | 590.00 | 583.22 | 14,311 |
| Jul 29, 2024 | 579.00 | 590.00 | 572.71 | 575.00 | 568.39 | 25,848 |
| Jul 26, 2024 | 579.00 | 579.00 | 554.00 | 576.00 | 569.38 | 9,275 |
| Jul 25, 2024 | 584.00 | 584.00 | 561.84 | 569.00 | 562.46 | 20,646 |
| Jul 24, 2024 | 580.00 | 589.00 | 572.00 | 584.00 | 577.29 | 27,044 |
| Jul 23, 2024 | 571.00 | 583.08 | 570.00 | 580.00 | 573.33 | 53,832 |
| Jul 22, 2024 | 590.00 | 609.00 | 573.00 | 573.00 | 566.41 | 21,198 |
| Jul 19, 2024 | 600.00 | 608.00 | 590.00 | 591.00 | 584.21 | 207,827 |
| Jul 18, 2024 | 602.00 | 605.00 | 590.00 | 604.00 | 597.06 | 19,628 |
| Jul 17, 2024 | 628.00 | 628.00 | 593.00 | 593.00 | 586.18 | 336,863 |
| Jul 16, 2024 | 630.00 | 630.00 | 605.00 | 609.00 | 602.00 | 46,739 |
| Jul 15, 2024 | 609.00 | 624.39 | 608.00 | 619.00 | 611.89 | 56,846 |
| Jul 12, 2024 | 608.00 | 611.00 | 591.00 | 611.00 | 603.98 | 54,047 |
| Jul 11, 2024 | 585.00 | 606.00 | 573.00 | 606.00 | 599.03 | 95,598 |
| Jul 10, 2024 | 580.00 | 591.36 | 570.00 | 590.00 | 583.22 | 416,969 |
| Jul 9, 2024 | 590.00 | 614.60 | 580.00 | 580.00 | 573.33 | 192,301 |
| Jul 8, 2024 | 560.00 | 590.00 | 550.00 | 590.00 | 583.22 | 313,962 |
| Jul 5, 2024 | 530.00 | 559.00 | 526.00 | 546.00 | 539.72 | 289,697 |
| Jul 4, 2024 | 530.00 | 530.00 | 510.00 | 530.00 | 523.91 | 50,618 |
| Jul 3, 2024 | 520.00 | 529.00 | 515.00 | 515.00 | 509.08 | 87,969 |
| Jul 2, 2024 | 530.00 | 530.00 | 511.00 | 515.00 | 509.08 | 42,308 |
| Jul 1, 2024 | 544.00 | 544.00 | 505.00 | 505.00 | 499.20 | 37,886 |
| Jun 28, 2024 | 525.00 | 526.00 | 515.00 | 515.00 | 509.08 | 16,684 |
| Jun 27, 2024 | 530.00 | 539.00 | 528.40 | 530.00 | 523.91 | 10,154 |
| Jun 26, 2024 | 526.00 | 533.00 | 525.00 | 530.00 | 523.91 | 13,579 |
| Jun 25, 2024 | 530.00 | 539.00 | 525.00 | 530.00 | 523.91 | 17,411 |
| Jun 24, 2024 | 530.00 | 539.00 | 526.25 | 530.00 | 523.91 | 10,285 |
| Jun 21, 2024 | 540.00 | 540.00 | 530.00 | 534.00 | 527.86 | 17,946 |
| Jun 20, 2024 | 539.00 | 543.00 | 530.00 | 530.00 | 523.91 | 12,709 |
| Jun 19, 2024 | 546.00 | 546.00 | 533.00 | 536.00 | 529.84 | 121,160 |
| Jun 18, 2024 | 545.00 | 555.00 | 540.00 | 541.00 | 534.78 | 54,910 |
| Jun 17, 2024 | 545.00 | 569.00 | 545.00 | 549.00 | 542.69 | 94,043 |
| Jun 14, 2024 | 550.00 | 569.00 | 550.00 | 550.00 | 543.68 | 14,990 |
| Jun 13, 2024 | 569.00 | 569.00 | 550.00 | 550.00 | 543.68 | 23,534 |
| Jun 12, 2024 | 570.00 | 570.00 | 558.00 | 560.00 | 553.56 | 17,110 |
| Jun 11, 2024 | 569.00 | 569.00 | 560.00 | 560.00 | 553.56 | 64,627 |
| Jun 10, 2024 | 566.00 | 566.00 | 560.00 | 560.00 | 553.56 | 3,594 |
| Jun 7, 2024 | 575.00 | 575.00 | 560.00 | 565.00 | 558.51 | 23,196 |
| Jun 6, 2024 | 569.00 | 574.00 | 560.00 | 566.00 | 559.49 | 5,847 |
| Jun 5, 2024 | 561.00 | 571.80 | 561.00 | 566.00 | 559.49 | 33,088 |
| Jun 4, 2024 | 574.00 | 574.00 | 561.00 | 566.00 | 559.49 | 4,573 |
| Jun 3, 2024 | 589.00 | 590.00 | 560.00 | 562.00 | 555.54 | 118,354 |
| May 31, 2024 | 584.00 | 584.00 | 563.00 | 568.00 | 561.47 | 28,053 |
| May 30, 2024 | 582.00 | 588.00 | 561.00 | 570.00 | 563.45 | 269,463 |
| May 29, 2024 | 571.00 | 581.00 | 563.00 | 580.00 | 573.33 | 12,455 |
| May 28, 2024 | 567.00 | 581.00 | 565.00 | 573.00 | 566.41 | 27,070 |
| May 24, 2024 | 540.00 | 570.00 | 540.00 | 570.00 | 563.45 | 24,564 |
| May 23, 2024 | 558.00 | 566.00 | 558.00 | 562.00 | 555.54 | 21,584 |
| May 22, 2024 | 547.00 | 566.00 | 541.00 | 566.00 | 559.49 | 20,025 |
| May 21, 2024 | 550.00 | 558.00 | 541.00 | 558.00 | 551.59 | 16,572 |
| May 20, 2024 | 543.00 | 562.00 | 542.00 | 547.00 | 540.71 | 39,567 |
| May 17, 2024 | 541.00 | 544.00 | 531.00 | 541.00 | 534.78 | 5,620 |
| May 16, 2024 | 543.00 | 543.67 | 530.00 | 542.00 | 535.77 | 46,181 |
| May 15, 2024 | 524.00 | 550.00 | 518.00 | 542.00 | 535.77 | 59,761 |
| May 14, 2024 | 530.00 | 530.00 | 511.00 | 530.00 | 523.91 | 12,356 |
| May 13, 2024 | 501.00 | 530.00 | 501.00 | 530.00 | 523.91 | 41,459 |
| May 10, 2024 | 517.00 | 517.00 | 506.00 | 517.00 | 511.06 | 39,062 |
| May 9, 2024 | 520.00 | 520.00 | 501.00 | 516.00 | 510.07 | 13,791 |
| May 8, 2024 | 495.50 | 520.00 | 495.00 | 520.00 | 514.02 | 62,317 |
| May 7, 2024 | 500.00 | 514.00 | 489.10 | 514.00 | 508.09 | 19,396 |
| May 3, 2024 | 485.50 | 504.00 | 485.50 | 504.00 | 498.21 | 6,974 |
| May 2, 2024 | 500.00 | 512.00 | 485.00 | 494.00 | 488.32 | 5,231 |
| May 1, 2024 | 495.00 | 501.00 | 495.00 | 504.00 | 498.21 | 12,487 |
| Apr 30, 2024 | 492.50 | 504.00 | 492.50 | 502.00 | 496.23 | 35,811 |
| Apr 29, 2024 | 493.00 | 506.00 | 492.50 | 502.00 | 496.23 | 53,478 |
| Apr 26, 2024 | 515.00 | 515.00 | 492.50 | 505.00 | 499.20 | 18,641 |
| Apr 25, 2024 | 496.00 | 515.00 | 495.14 | 496.00 | 490.30 | 49,650 |
| Apr 24, 2024 | 505.00 | 513.00 | 499.50 | 513.00 | 507.10 | 281,246 |
| Apr 23, 2024 | 499.50 | 507.00 | 492.00 | 507.00 | 501.17 | 18,906 |
| Apr 22, 2024 | 499.50 | 499.50 | 475.50 | 499.00 | 493.26 | 20,303 |
| Apr 19, 2024 | 492.50 | 499.50 | 485.50 | 492.50 | 486.84 | 28,358 |
| Apr 18, 2024 | 488.00 | 499.50 | 488.00 | 496.00 | 490.30 | 24,577 |
| Apr 17, 2024 | 493.00 | 503.00 | 488.00 | 490.00 | 484.37 | 30,679 |
| Apr 16, 2024 | 486.50 | 502.00 | 486.50 | 490.00 | 484.37 | 4,883 |
| Apr 15, 2024 | 490.00 | 503.00 | 482.32 | 503.00 | 497.22 | 28,178 |
| Apr 12, 2024 | 494.50 | 499.50 | 480.30 | 499.00 | 493.26 | 38,458 |
| Apr 11, 2024 | 484.50 | 501.00 | 475.00 | 475.00 | 469.54 | 57,557 |
| Apr 10, 2024 | 485.00 | 494.00 | 480.00 | 480.00 | 474.48 | 29,714 |
| Apr 9, 2024 | 486.50 | 500.00 | 485.50 | 487.50 | 481.90 | 15,949 |
| Apr 8, 2024 | 480.50 | 505.00 | 480.50 | 493.50 | 487.83 | 52,361 |
| Apr 5, 2024 | 498.00 | 500.00 | 484.30 | 497.00 | 491.29 | 20,592 |
| Apr 4, 2024 | 488.00 | 499.50 | 484.77 | 498.00 | 492.28 | 86,956 |
| Apr 3, 2024 | 487.50 | 499.50 | 482.00 | 486.50 | 480.91 | 28,065 |
| Apr 2, 2024 | 498.50 | 498.50 | 480.00 | 480.00 | 474.48 | 66,910 |
| Mar 28, 2024 | 494.00 | 500.00 | 479.00 | 479.00 | 473.49 | 19,500 |
| Mar 27, 2024 | 494.00 | 500.00 | 490.00 | 497.00 | 491.29 | 59,356 |
| Mar 26, 2024 | 496.00 | 506.00 | 490.00 | 492.00 | 486.34 | 50,843 |
| Mar 25, 2024 | 499.00 | 504.04 | 496.00 | 499.00 | 493.26 | 75,319 |
| Mar 22, 2024 | 504.00 | 508.00 | 496.40 | 500.00 | 494.25 | 33,341 |
| Mar 21, 2024 | 506.00 | 518.00 | 494.20 | 495.00 | 489.31 | 65,814 |
| Mar 20, 2024 | 506.00 | 516.00 | 506.00 | 516.00 | 510.07 | 20,935 |
| Mar 19, 2024 | 512.00 | 522.00 | 508.00 | 510.00 | 504.14 | 18,572 |
| Mar 18, 2024 | 524.00 | 524.00 | 514.00 | 514.00 | 508.09 | 10,951 |
| Mar 15, 2024 | 522.00 | 526.00 | 514.91 | 526.00 | 519.95 | 121,387 |
| Mar 14, 2024 | 524.00 | 524.00 | 514.00 | 514.00 | 508.09 | 130,488 |
| Mar 13, 2024 | 518.00 | 527.00 | 516.00 | 516.00 | 510.07 | 303,880 |
| Mar 12, 2024 | 516.00 | 528.00 | 509.60 | 524.00 | 517.98 | 74,697 |
| Mar 11, 2024 | 524.00 | 524.00 | 504.00 | 516.00 | 510.07 | 174,340 |
| Mar 8, 2024 | 520.00 | 521.57 | 520.00 | 520.00 | 514.02 | 10,469 |
| Mar 7, 2024 | 526.00 | 536.00 | 520.00 | 520.00 | 514.02 | 24,227 |
| Mar 6, 2024 | 530.00 | 540.00 | 512.00 | 512.00 | 506.11 | 26,435 |
| Mar 5, 2024 | 526.00 | 540.00 | 522.00 | 522.00 | 516.00 | 39,417 |
| Mar 4, 2024 | 528.00 | 532.00 | 523.93 | 526.00 | 519.95 | 36,814 |
| Mar 1, 2024 | 526.00 | 532.00 | 526.00 | 526.00 | 519.95 | 6,205 |
| Feb 29, 2024 | 4.00 Dividend | |||||
| Feb 29, 2024 | 522.00 | 530.00 | 520.00 | 524.00 | 517.98 | 18,441 |
| Feb 28, 2024 | 526.00 | 538.00 | 522.00 | 522.00 | 512.05 | 25,326 |
| Feb 27, 2024 | 548.00 | 548.00 | 526.00 | 526.00 | 515.97 | 40,983 |
| Feb 26, 2024 | 520.00 | 544.00 | 517.10 | 532.00 | 521.86 | 38,795 |
| Feb 23, 2024 | 522.00 | 530.00 | 502.00 | 526.00 | 515.97 | 138,299 |
| Feb 22, 2024 | 542.00 | 544.00 | 526.00 | 526.00 | 515.97 | 51,315 |
| Feb 21, 2024 | 532.00 | 548.00 | 532.00 | 540.00 | 529.70 | 169,647 |
| Feb 20, 2024 | 536.00 | 538.00 | 522.00 | 534.00 | 523.82 | 50,058 |
| Feb 19, 2024 | 520.00 | 534.41 | 512.00 | 530.00 | 519.89 | 66,077 |
| Feb 16, 2024 | 508.00 | 514.00 | 490.00 | 508.00 | 498.31 | 28,044 |
| Feb 15, 2024 | 492.00 | 508.00 | 490.31 | 500.00 | 490.47 | 625,658 |
| Feb 14, 2024 | 483.00 | 502.74 | 483.00 | 500.00 | 490.47 | 33,524 |
| Feb 13, 2024 | 489.00 | 499.00 | 480.00 | 490.00 | 480.66 | 33,542 |
| Feb 12, 2024 | 484.00 | 490.00 | 476.00 | 486.00 | 476.73 | 25,847 |
| Feb 9, 2024 | 482.00 | 487.00 | 474.00 | 483.00 | 473.79 | 23,278 |
| Feb 8, 2024 | 479.00 | 489.00 | 473.00 | 480.00 | 470.85 | 27,175 |
| Feb 7, 2024 | 475.00 | 486.35 | 473.75 | 480.00 | 470.85 | 199,715 |
| Feb 6, 2024 | 474.00 | 474.00 | 461.00 | 461.00 | 452.21 | 37,676 |
| Feb 5, 2024 | 472.00 | 474.00 | 468.00 | 468.00 | 459.08 | 32,998 |
| Feb 2, 2024 | 470.00 | 474.00 | 468.00 | 468.00 | 459.08 | 22,463 |
| Feb 1, 2024 | 467.00 | 473.00 | 467.00 | 469.00 | 460.06 | 12,899 |
| Jan 31, 2024 | 465.00 | 470.00 | 464.00 | 469.00 | 460.06 | 78,364 |
| Jan 30, 2024 | 464.00 | 469.00 | 458.00 | 467.00 | 458.09 | 16,536 |
| Jan 29, 2024 | 465.00 | 467.76 | 454.75 | 466.00 | 457.11 | 18,848 |
| Jan 26, 2024 | 465.00 | 470.00 | 458.00 | 468.00 | 459.08 | 36,944 |
| Jan 25, 2024 | 464.00 | 470.00 | 456.00 | 466.00 | 457.11 | 126,112 |
| Jan 24, 2024 | 465.00 | 468.00 | 462.00 | 466.00 | 457.11 | 50,791 |
| Jan 23, 2024 | 459.00 | 470.25 | 459.00 | 465.00 | 456.13 | 75,225 |
| Jan 22, 2024 | 456.00 | 462.00 | 446.00 | 460.00 | 451.23 | 82,414 |
| Jan 19, 2024 | 464.00 | 465.00 | 460.00 | 460.00 | 451.23 | 110,432 |
| Jan 18, 2024 | 450.00 | 468.00 | 447.00 | 462.00 | 453.19 | 265,495 |
| Jan 17, 2024 | 465.00 | 465.00 | 446.43 | 456.00 | 447.30 | 78,573 |
| Jan 16, 2024 | 461.00 | 470.00 | 455.00 | 455.00 | 446.32 | 105,207 |
| Jan 15, 2024 | 470.00 | 482.00 | 461.00 | 464.00 | 455.15 | 59,779 |
| Jan 12, 2024 | 471.00 | 478.00 | 463.00 | 475.00 | 465.94 | 164,588 |
| Jan 11, 2024 | 490.00 | 496.47 | 469.00 | 469.00 | 460.06 | 100,356 |
| Jan 10, 2024 | 506.00 | 506.00 | 484.00 | 486.00 | 476.73 | 344,727 |
| Jan 9, 2024 | 470.00 | 501.30 | 490.00 | 495.00 | 485.56 | 444,277 |
| Jan 8, 2024 | 499.00 | 538.00 | 493.00 | 538.00 | 527.74 | 160,453 |
| Jan 5, 2024 | 491.00 | 502.00 | 483.44 | 497.00 | 487.52 | 67,279 |
| Jan 4, 2024 | 474.00 | 490.00 | 474.00 | 486.00 | 476.73 | 72,025 |
| Jan 3, 2024 | 477.00 | 496.80 | 474.00 | 482.00 | 472.81 | 60,427 |
| Jan 2, 2024 | 474.00 | 494.00 | 474.00 | 482.00 | 472.81 | 64,354 |
| Dec 29, 2023 | 485.00 | 490.00 | 474.00 | 485.00 | 475.75 | 16,162 |
| Dec 28, 2023 | 492.00 | 502.00 | 480.80 | 490.00 | 480.66 | 23,595 |
| Dec 27, 2023 | 499.00 | 502.00 | 483.45 | 494.00 | 484.58 | 11,896 |
| Dec 22, 2023 | 481.00 | 496.00 | 476.00 | 496.00 | 486.54 | 10,776 |
| Dec 21, 2023 | 479.00 | 487.44 | 478.64 | 483.00 | 473.79 | 17,274 |
| Dec 20, 2023 | 475.00 | 499.00 | 474.50 | 478.00 | 468.89 | 62,062 |
| Dec 19, 2023 | 445.00 | 476.00 | 445.00 | 475.00 | 465.94 | 32,201 |
| Dec 18, 2023 | 455.00 | 463.00 | 455.00 | 459.00 | 450.25 | 104,104 |
| Dec 15, 2023 | 445.00 | 464.00 | 445.00 | 460.00 | 451.23 | 40,603 |
| Dec 14, 2023 | 450.00 | 463.00 | 446.00 | 454.00 | 445.34 | 53,051 |
| Dec 13, 2023 | 430.00 | 444.20 | 430.00 | 438.00 | 429.65 | 33,893 |
| Dec 12, 2023 | 430.00 | 447.00 | 430.00 | 446.00 | 437.50 | 311,198 |
| Dec 11, 2023 | 433.00 | 446.00 | 429.00 | 432.00 | 423.76 | 157,022 |
| Dec 8, 2023 | 430.00 | 447.00 | 430.00 | 434.00 | 425.72 | 33,960 |
| Dec 7, 2023 | 439.00 | 447.00 | 438.00 | 443.00 | 434.55 | 15,212 |
| Dec 6, 2023 | 442.00 | 446.00 | 437.00 | 440.00 | 431.61 | 76,806 |
| Dec 5, 2023 | 440.00 | 449.00 | 438.00 | 440.00 | 431.61 | 198,709 |
| Dec 4, 2023 | 445.00 | 459.00 | 440.00 | 440.00 | 431.61 | 43,461 |
| Dec 1, 2023 | 445.00 | 464.00 | 445.00 | 452.00 | 443.38 | 148,980 |
| Nov 30, 2023 | 459.00 | 466.00 | 442.00 | 442.00 | 433.57 | 78,081 |
| Nov 29, 2023 | 460.00 | 466.00 | 451.00 | 459.00 | 450.25 | 4,150 |
| Nov 28, 2023 | 459.00 | 466.41 | 451.40 | 459.00 | 450.25 | 50,949 |
| Nov 27, 2023 | 460.00 | 468.00 | 451.00 | 460.00 | 451.23 | 45,641 |
Related Tickers
BWYl.XC
BWY.L Bellway p.l.c.
2,519.88
-1.18%
SPR.L Springfield Properties Plc
88.00
-1.68%
BKG.L The Berkeley Group Holdings plc
4,270.00
-1.16%
WJG.L Watkin Jones Plc
21.80
+1.87%
CRN.L Cairn Homes plc
171.20
-1.50%
CRST.L Crest Nicholson Holdings plc
155.50
-0.19%
VTY.L Vistry Group PLC
660.50
+0.15%
BTRW.L Barratt Redrow plc
422.10
-1.59%
PSN.L Persimmon Plc
1,259.50
-2.10%