Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
317.50
-7.00
(-2.16%)
At close: February 21 at 4:35:19 PM GMT
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 21, 2025 | 324.50 | 330.50 | 315.00 | 317.50 | 317.50 | 233,917 |
| Feb 20, 2025 | 345.00 | 345.50 | 324.50 | 324.50 | 324.50 | 470,105 |
| Feb 19, 2025 | 344.00 | 350.00 | 335.38 | 335.50 | 335.50 | 327,485 |
| Feb 18, 2025 | 353.00 | 353.00 | 334.82 | 344.00 | 344.00 | 248,448 |
| Feb 17, 2025 | 324.50 | 350.50 | 324.50 | 344.50 | 344.50 | 353,648 |
| Feb 14, 2025 | 324.50 | 341.50 | 324.50 | 338.00 | 338.00 | 357,302 |
| Feb 13, 2025 | 340.00 | 343.50 | 327.50 | 327.50 | 327.50 | 308,462 |
| Feb 12, 2025 | 308.50 | 338.00 | 308.50 | 335.00 | 335.00 | 1,570,090 |
| Feb 11, 2025 | 320.00 | 332.00 | 308.50 | 308.50 | 308.50 | 461,193 |
| Feb 10, 2025 | 331.00 | 336.50 | 325.00 | 330.50 | 330.50 | 291,707 |
| Feb 7, 2025 | 328.50 | 336.50 | 325.50 | 325.50 | 325.50 | 356,818 |
| Feb 6, 2025 | 306.00 | 331.50 | 306.00 | 329.00 | 329.00 | 474,267 |
| Feb 5, 2025 | 323.00 | 323.00 | 306.50 | 318.50 | 318.50 | 835,707 |
| Feb 4, 2025 | 306.00 | 318.50 | 306.00 | 308.50 | 308.50 | 334,327 |
| Feb 3, 2025 | 317.00 | 320.00 | 307.17 | 317.50 | 317.50 | 356,191 |
| Jan 31, 2025 | 311.00 | 320.00 | 306.50 | 317.00 | 317.00 | 383,112 |
| Jan 30, 2025 | 307.50 | 317.00 | 305.00 | 309.00 | 309.00 | 321,095 |
| Jan 29, 2025 | 324.50 | 328.50 | 307.50 | 307.50 | 307.50 | 1,187,298 |
| Jan 28, 2025 | 318.50 | 328.05 | 318.50 | 324.00 | 324.00 | 1,314,943 |
| Jan 27, 2025 | 310.00 | 319.50 | 309.50 | 316.00 | 316.00 | 489,267 |
| Jan 24, 2025 | 313.50 | 315.10 | 307.50 | 311.50 | 311.50 | 539,799 |
| Jan 23, 2025 | 298.00 | 311.50 | 298.00 | 306.50 | 306.50 | 357,447 |
| Jan 22, 2025 | 296.50 | 304.50 | 294.50 | 303.50 | 303.50 | 617,394 |
| Jan 21, 2025 | 287.00 | 301.00 | 287.00 | 297.50 | 297.50 | 475,094 |
| Jan 20, 2025 | 287.50 | 309.50 | 286.50 | 286.50 | 286.50 | 1,079,344 |
| Jan 17, 2025 | 303.00 | 305.50 | 295.00 | 296.00 | 296.00 | 496,482 |
| Jan 16, 2025 | 290.00 | 301.00 | 286.50 | 299.00 | 299.00 | 356,865 |
| Jan 15, 2025 | 277.00 | 294.00 | 275.33 | 290.00 | 290.00 | 659,778 |
| Jan 14, 2025 | 274.50 | 281.00 | 273.17 | 274.50 | 274.50 | 873,207 |
| Jan 13, 2025 | 270.00 | 284.35 | 270.00 | 279.00 | 279.00 | 416,761 |
| Jan 10, 2025 | 278.00 | 285.50 | 275.00 | 276.00 | 276.00 | 465,546 |
| Jan 9, 2025 | 278.00 | 279.00 | 268.35 | 277.00 | 277.00 | 1,373,950 |
| Jan 8, 2025 | 298.00 | 301.00 | 279.00 | 282.50 | 282.50 | 664,519 |
| Jan 7, 2025 | 315.00 | 318.08 | 299.50 | 300.00 | 300.00 | 306,420 |
| Jan 6, 2025 | 316.50 | 322.50 | 315.02 | 315.50 | 315.50 | 228,831 |
| Jan 3, 2025 | 318.00 | 325.00 | 309.62 | 317.00 | 317.00 | 142,678 |
| Jan 2, 2025 | 325.00 | 325.00 | 314.50 | 323.50 | 323.50 | 135,851 |
| Dec 31, 2024 | 315.00 | 325.00 | 313.50 | 319.00 | 319.00 | 96,381 |
| Dec 30, 2024 | 325.00 | 325.00 | 311.50 | 315.50 | 315.50 | 161,812 |
| Dec 27, 2024 | 316.00 | 324.50 | 316.00 | 320.50 | 320.50 | 90,911 |
| Dec 24, 2024 | 304.00 | 324.00 | 304.00 | 319.00 | 319.00 | 95,570 |
| Dec 23, 2024 | 325.00 | 325.00 | 309.50 | 315.50 | 315.50 | 151,702 |
| Dec 20, 2024 | 307.00 | 314.50 | 305.00 | 314.50 | 314.50 | 724,064 |
| Dec 19, 2024 | 325.00 | 325.00 | 307.50 | 307.50 | 307.50 | 525,392 |
| Dec 18, 2024 | 314.50 | 320.00 | 314.50 | 316.50 | 316.50 | 164,387 |
| Dec 17, 2024 | 318.00 | 320.50 | 311.35 | 315.50 | 315.50 | 527,591 |
| Dec 16, 2024 | 320.00 | 323.00 | 316.39 | 321.00 | 321.00 | 336,675 |
| Dec 13, 2024 | 325.00 | 325.00 | 317.00 | 320.00 | 320.00 | 143,885 |
| Dec 12, 2024 | 310.00 | 324.00 | 310.00 | 320.00 | 320.00 | 222,657 |
| Dec 11, 2024 | 299.50 | 321.50 | 295.50 | 321.50 | 321.50 | 775,438 |
| Dec 10, 2024 | 305.00 | 314.24 | 302.50 | 302.50 | 302.50 | 389,408 |
| Dec 9, 2024 | 320.00 | 324.50 | 306.50 | 309.50 | 309.50 | 304,181 |
| Dec 6, 2024 | 325.00 | 325.00 | 311.50 | 318.50 | 318.50 | 372,565 |
| Dec 5, 2024 | 329.00 | 329.00 | 309.50 | 310.00 | 310.00 | 525,529 |
| Dec 4, 2024 | 328.00 | 332.67 | 326.48 | 331.50 | 331.50 | 314,140 |
| Dec 3, 2024 | 320.00 | 327.50 | 310.03 | 325.00 | 325.00 | 358,580 |
| Dec 2, 2024 | 310.00 | 316.50 | 305.50 | 314.00 | 314.00 | 357,390 |
| Nov 29, 2024 | 335.00 | 335.00 | 314.50 | 315.50 | 315.50 | 247,445 |
| Nov 28, 2024 | 310.00 | 323.00 | 310.00 | 321.00 | 321.00 | 490,431 |
| Nov 27, 2024 | 317.00 | 324.50 | 313.00 | 314.50 | 314.50 | 347,122 |
| Nov 26, 2024 | 326.00 | 328.40 | 314.50 | 317.00 | 317.00 | 276,913 |
| Nov 25, 2024 | 324.50 | 327.50 | 317.00 | 326.00 | 326.00 | 799,317 |
| Nov 22, 2024 | 322.00 | 334.00 | 318.00 | 320.00 | 320.00 | 471,553 |
| Nov 21, 2024 | 322.50 | 328.50 | 318.50 | 327.50 | 327.50 | 265,006 |
| Nov 20, 2024 | 330.00 | 337.30 | 305.00 | 319.50 | 319.50 | 907,941 |
| Nov 19, 2024 | 340.00 | 340.00 | 323.00 | 330.50 | 330.50 | 234,700 |
| Nov 18, 2024 | 330.00 | 344.50 | 324.50 | 328.50 | 328.50 | 178,473 |
| Nov 15, 2024 | 333.00 | 339.50 | 327.00 | 329.00 | 329.00 | 285,681 |
| Nov 14, 2024 | 331.00 | 344.50 | 325.00 | 333.00 | 333.00 | 170,871 |
| Nov 13, 2024 | 337.00 | 344.50 | 327.49 | 330.00 | 330.00 | 304,037 |
| Nov 12, 2024 | 345.00 | 345.00 | 331.00 | 337.00 | 337.00 | 335,207 |
| Nov 11, 2024 | 342.00 | 342.00 | 328.50 | 338.00 | 338.00 | 294,788 |
| Nov 8, 2024 | 326.50 | 328.52 | 317.00 | 327.00 | 327.00 | 418,368 |
| Nov 7, 2024 | 324.50 | 336.00 | 324.50 | 328.00 | 328.00 | 370,172 |
| Nov 6, 2024 | 333.50 | 345.50 | 325.50 | 325.50 | 325.50 | 700,283 |
| Nov 5, 2024 | 337.00 | 337.50 | 319.91 | 329.00 | 329.00 | 797,552 |
| Nov 4, 2024 | 340.00 | 340.00 | 329.00 | 331.00 | 331.00 | 343,961 |
| Nov 1, 2024 | 335.00 | 343.50 | 335.00 | 336.50 | 336.50 | 429,206 |
| Oct 31, 2024 | 352.00 | 364.50 | 337.00 | 340.00 | 340.00 | 928,136 |
| Oct 30, 2024 | 365.00 | 378.50 | 337.76 | 358.50 | 358.50 | 1,523,434 |
| Oct 29, 2024 | 395.00 | 398.50 | 366.00 | 366.00 | 366.00 | 1,342,331 |
| Oct 28, 2024 | 417.00 | 421.00 | 398.50 | 398.50 | 398.50 | 853,173 |
| Oct 25, 2024 | 401.50 | 419.00 | 396.50 | 417.00 | 417.00 | 528,144 |
| Oct 24, 2024 | 410.50 | 410.50 | 390.50 | 399.00 | 399.00 | 136,750 |
| Oct 23, 2024 | 394.50 | 402.00 | 393.00 | 393.00 | 393.00 | 223,002 |
| Oct 22, 2024 | 415.00 | 415.00 | 395.50 | 400.50 | 400.50 | 327,478 |
| Oct 21, 2024 | 405.00 | 417.50 | 399.00 | 401.00 | 401.00 | 335,505 |
| Oct 18, 2024 | 409.00 | 414.00 | 395.50 | 406.50 | 406.50 | 415,717 |
| Oct 17, 2024 | 403.50 | 409.00 | 399.00 | 402.50 | 402.50 | 378,035 |
| Oct 16, 2024 | 397.00 | 400.00 | 394.00 | 399.00 | 399.00 | 394,914 |
| Oct 15, 2024 | 390.50 | 398.50 | 388.00 | 393.00 | 393.00 | 407,888 |
| Oct 14, 2024 | 382.50 | 401.50 | 382.50 | 391.00 | 391.00 | 187,255 |
| Oct 11, 2024 | 382.50 | 394.50 | 382.50 | 388.50 | 388.50 | 176,620 |
| Oct 10, 2024 | 386.00 | 394.50 | 385.00 | 391.50 | 391.50 | 585,247 |
| Oct 9, 2024 | 386.50 | 393.00 | 383.50 | 393.00 | 393.00 | 402,384 |
| Oct 8, 2024 | 387.00 | 395.82 | 382.50 | 385.50 | 385.50 | 826,735 |
| Oct 7, 2024 | 396.00 | 402.50 | 390.00 | 397.50 | 397.50 | 209,748 |
| Oct 4, 2024 | 400.00 | 403.00 | 393.77 | 397.00 | 397.00 | 260,934 |
| Oct 3, 2024 | 401.00 | 401.00 | 391.17 | 394.50 | 394.50 | 282,102 |
| Oct 2, 2024 | 399.00 | 402.00 | 392.00 | 393.50 | 393.50 | 222,164 |
| Oct 1, 2024 | 410.00 | 413.00 | 399.00 | 399.50 | 399.50 | 874,134 |
| Sep 30, 2024 | 411.50 | 412.00 | 402.00 | 404.00 | 404.00 | 1,080,487 |
| Sep 27, 2024 | 412.00 | 412.00 | 404.50 | 409.00 | 409.00 | 372,324 |
| Sep 26, 2024 | 396.00 | 410.00 | 396.00 | 404.00 | 404.00 | 323,778 |
| Sep 25, 2024 | 407.00 | 407.00 | 395.50 | 395.50 | 395.50 | 257,127 |
| Sep 24, 2024 | 409.50 | 412.50 | 398.00 | 403.50 | 403.50 | 330,231 |
| Sep 23, 2024 | 415.50 | 418.50 | 404.50 | 409.50 | 409.50 | 373,881 |
| Sep 20, 2024 | 426.00 | 428.50 | 410.50 | 410.50 | 410.50 | 1,176,767 |
| Sep 19, 2024 | 425.00 | 432.50 | 419.42 | 430.00 | 430.00 | 1,480,866 |
| Sep 18, 2024 | 420.50 | 423.00 | 411.00 | 416.50 | 416.50 | 477,635 |
| Sep 17, 2024 | 425.00 | 430.00 | 420.00 | 420.00 | 420.00 | 588,521 |
| Sep 16, 2024 | 423.50 | 431.50 | 418.50 | 421.00 | 421.00 | 235,501 |
| Sep 13, 2024 | 414.00 | 430.00 | 408.50 | 430.00 | 430.00 | 317,983 |
| Sep 12, 2024 | 410.00 | 420.00 | 405.50 | 410.00 | 410.00 | 1,809,285 |
| Sep 11, 2024 | 401.50 | 409.00 | 398.50 | 406.00 | 406.00 | 956,354 |
| Sep 10, 2024 | 407.50 | 414.90 | 397.00 | 405.00 | 405.00 | 1,430,896 |
| Sep 9, 2024 | 410.00 | 419.00 | 409.00 | 415.00 | 415.00 | 442,311 |
| Sep 6, 2024 | 410.00 | 414.00 | 394.00 | 410.00 | 410.00 | 1,214,939 |
| Sep 5, 2024 | 409.00 | 412.00 | 400.00 | 400.00 | 400.00 | 362,952 |
| Sep 4, 2024 | 395.00 | 407.00 | 390.00 | 407.00 | 407.00 | 637,071 |
| Sep 3, 2024 | 408.00 | 414.37 | 396.00 | 396.00 | 396.00 | 588,633 |
| Sep 2, 2024 | 410.00 | 412.00 | 401.50 | 404.50 | 404.50 | 544,835 |
| Aug 30, 2024 | 405.00 | 418.00 | 405.00 | 410.00 | 410.00 | 652,602 |
| Aug 29, 2024 | 420.00 | 420.00 | 408.00 | 409.00 | 409.00 | 1,058,954 |
| Aug 28, 2024 | 427.00 | 427.00 | 413.50 | 413.50 | 413.50 | 256,074 |
| Aug 27, 2024 | 419.00 | 427.50 | 399.29 | 425.00 | 425.00 | 1,506,908 |
| Aug 23, 2024 | 403.50 | 430.00 | 403.50 | 422.00 | 422.00 | 805,405 |
| Aug 22, 2024 | 407.50 | 412.00 | 401.00 | 407.00 | 407.00 | 584,062 |
| Aug 21, 2024 | 397.50 | 410.00 | 395.00 | 406.50 | 406.50 | 974,608 |
| Aug 20, 2024 | 410.00 | 421.00 | 395.00 | 395.00 | 395.00 | 836,640 |
| Aug 19, 2024 | 420.00 | 426.50 | 412.50 | 412.50 | 412.50 | 379,435 |
| Aug 16, 2024 | 395.00 | 418.00 | 395.00 | 416.50 | 416.50 | 454,133 |
| Aug 15, 2024 | 400.00 | 407.50 | 386.00 | 406.00 | 406.00 | 482,279 |
| Aug 14, 2024 | 383.50 | 399.50 | 378.00 | 386.50 | 386.50 | 575,275 |
| Aug 13, 2024 | 366.00 | 373.50 | 362.00 | 368.50 | 368.50 | 299,388 |
| Aug 12, 2024 | 362.00 | 365.50 | 356.00 | 362.50 | 362.50 | 263,760 |
| Aug 9, 2024 | 358.00 | 364.01 | 352.00 | 357.50 | 357.50 | 212,258 |
| Aug 8, 2024 | 363.00 | 363.00 | 343.00 | 353.50 | 353.50 | 418,369 |
| Aug 7, 2024 | 349.00 | 361.00 | 348.46 | 352.50 | 352.50 | 542,002 |
| Aug 6, 2024 | 347.50 | 357.50 | 343.00 | 345.00 | 345.00 | 534,070 |
| Aug 5, 2024 | 334.00 | 347.00 | 323.00 | 342.50 | 342.50 | 872,801 |
| Aug 2, 2024 | 364.50 | 364.50 | 343.00 | 348.00 | 348.00 | 517,151 |
| Aug 1, 2024 | 380.00 | 381.00 | 362.00 | 368.50 | 368.50 | 694,743 |
| Jul 31, 2024 | 365.00 | 378.00 | 365.00 | 373.00 | 373.00 | 384,197 |
| Jul 30, 2024 | 358.00 | 374.50 | 353.50 | 369.00 | 369.00 | 348,041 |
| Jul 29, 2024 | 375.00 | 380.00 | 356.75 | 357.50 | 357.50 | 330,900 |
| Jul 26, 2024 | 353.50 | 377.50 | 352.09 | 370.00 | 370.00 | 587,138 |
| Jul 25, 2024 | 343.00 | 349.00 | 333.50 | 349.00 | 349.00 | 400,028 |
| Jul 24, 2024 | 349.00 | 350.00 | 343.00 | 343.00 | 343.00 | 192,739 |
| Jul 23, 2024 | 357.00 | 357.00 | 344.00 | 348.00 | 348.00 | 327,643 |
| Jul 22, 2024 | 365.00 | 365.00 | 351.00 | 353.50 | 353.50 | 204,531 |
| Jul 19, 2024 | 365.00 | 368.00 | 353.38 | 355.00 | 355.00 | 283,384 |
| Jul 18, 2024 | 360.00 | 375.50 | 360.00 | 365.00 | 365.00 | 278,836 |
| Jul 17, 2024 | 374.50 | 377.50 | 363.00 | 364.00 | 364.00 | 292,960 |
| Jul 16, 2024 | 380.50 | 393.00 | 370.00 | 373.00 | 373.00 | 451,324 |
| Jul 15, 2024 | 380.00 | 394.00 | 380.00 | 391.00 | 391.00 | 335,984 |
| Jul 12, 2024 | 390.00 | 394.41 | 380.00 | 391.00 | 391.00 | 389,309 |
| Jul 11, 2024 | 366.00 | 389.50 | 366.00 | 389.50 | 389.50 | 1,338,556 |
| Jul 10, 2024 | 369.00 | 381.50 | 369.00 | 381.00 | 381.00 | 255,565 |
| Jul 9, 2024 | 390.00 | 390.00 | 366.50 | 368.50 | 368.50 | 177,122 |
| Jul 8, 2024 | 375.00 | 389.00 | 375.00 | 385.50 | 385.50 | 311,486 |
| Jul 5, 2024 | 384.50 | 392.50 | 379.50 | 381.00 | 381.00 | 454,648 |
| Jul 4, 2024 | 380.50 | 382.00 | 370.00 | 382.00 | 382.00 | 395,075 |
| Jul 3, 2024 | 365.50 | 375.50 | 351.00 | 373.00 | 373.00 | 354,873 |
| Jul 2, 2024 | 357.00 | 363.50 | 352.00 | 358.50 | 358.50 | 240,012 |
| Jul 1, 2024 | 362.00 | 369.50 | 357.27 | 358.50 | 358.50 | 412,932 |
| Jun 28, 2024 | 385.00 | 385.00 | 364.00 | 366.00 | 366.00 | 611,482 |
| Jun 27, 2024 | 385.00 | 385.00 | 363.42 | 379.50 | 379.50 | 243,240 |
| Jun 26, 2024 | 376.50 | 383.50 | 367.50 | 374.00 | 374.00 | 378,450 |
| Jun 25, 2024 | 400.00 | 400.00 | 379.50 | 380.50 | 380.50 | 410,407 |
| Jun 24, 2024 | 403.00 | 406.50 | 387.00 | 387.50 | 387.50 | 852,796 |
| Jun 21, 2024 | 420.00 | 427.50 | 395.00 | 404.50 | 404.50 | 2,692,115 |
| Jun 20, 2024 | 400.00 | 424.50 | 392.00 | 424.50 | 424.50 | 790,675 |
| Jun 19, 2024 | 408.00 | 415.50 | 401.00 | 401.50 | 401.50 | 433,866 |
| Jun 18, 2024 | 407.00 | 413.30 | 399.00 | 411.00 | 411.00 | 747,039 |
| Jun 17, 2024 | 400.00 | 405.00 | 393.00 | 404.00 | 404.00 | 478,878 |
| Jun 14, 2024 | 390.00 | 413.00 | 389.50 | 393.50 | 393.50 | 931,504 |
| Jun 13, 2024 | 400.00 | 412.00 | 384.27 | 402.00 | 402.00 | 672,721 |
| Jun 12, 2024 | 332.00 | 402.50 | 332.00 | 401.50 | 401.50 | 1,923,993 |
| Jun 11, 2024 | 345.50 | 345.50 | 325.76 | 337.00 | 337.00 | 512,496 |
| Jun 10, 2024 | 325.00 | 342.50 | 325.00 | 331.00 | 331.00 | 623,084 |
| Jun 7, 2024 | 332.00 | 345.50 | 325.50 | 340.00 | 340.00 | 1,524,044 |
| Jun 6, 2024 | 346.50 | 346.50 | 325.39 | 329.50 | 329.50 | 1,347,136 |
| Jun 5, 2024 | 342.00 | 347.50 | 328.00 | 338.00 | 338.00 | 1,802,781 |
| Jun 4, 2024 | 336.00 | 344.50 | 333.00 | 339.50 | 339.50 | 1,571,114 |
| Jun 3, 2024 | 327.50 | 342.50 | 327.50 | 338.50 | 338.50 | 260,940 |
| May 31, 2024 | 344.00 | 347.50 | 324.50 | 331.50 | 331.50 | 1,338,764 |
| May 30, 2024 | 327.00 | 346.00 | 326.50 | 341.50 | 341.50 | 5,596,119 |
| May 29, 2024 | 328.50 | 330.78 | 321.50 | 324.50 | 324.50 | 2,374,911 |
| May 28, 2024 | 333.00 | 341.50 | 327.00 | 327.00 | 327.00 | 790,818 |
| May 24, 2024 | 314.00 | 330.00 | 313.78 | 329.00 | 329.00 | 708,575 |
| May 23, 2024 | 331.00 | 331.00 | 314.00 | 314.00 | 314.00 | 876,724 |
| May 22, 2024 | 334.00 | 334.00 | 316.50 | 322.00 | 322.00 | 2,515,368 |
| May 21, 2024 | 327.50 | 331.00 | 318.75 | 321.00 | 321.00 | 399,156 |
| May 20, 2024 | 328.00 | 333.50 | 314.31 | 333.50 | 333.50 | 280,967 |
| May 17, 2024 | 308.00 | 323.00 | 308.00 | 323.00 | 323.00 | 1,160,736 |
| May 16, 2024 | 321.00 | 326.00 | 309.00 | 309.50 | 309.50 | 476,871 |
| May 15, 2024 | 310.00 | 327.49 | 306.50 | 317.50 | 317.50 | 684,835 |
| May 14, 2024 | 301.00 | 309.69 | 301.00 | 307.00 | 307.00 | 242,684 |
| May 13, 2024 | 310.00 | 311.50 | 305.50 | 306.50 | 306.50 | 491,463 |
| May 10, 2024 | 304.00 | 308.00 | 292.50 | 306.00 | 306.00 | 828,194 |
| May 9, 2024 | 296.50 | 304.50 | 295.50 | 304.50 | 304.50 | 551,298 |
| May 8, 2024 | 288.00 | 295.00 | 283.50 | 295.00 | 295.00 | 681,413 |
| May 7, 2024 | 298.50 | 298.50 | 281.50 | 284.50 | 284.50 | 413,836 |
| May 3, 2024 | 279.00 | 290.00 | 277.75 | 285.50 | 285.50 | 289,129 |
| May 2, 2024 | 284.00 | 288.50 | 280.64 | 284.50 | 284.50 | 641,657 |
| May 1, 2024 | 280.00 | 286.57 | 274.00 | 282.50 | 282.50 | 1,053,380 |
| Apr 30, 2024 | 264.50 | 284.50 | 262.50 | 279.50 | 279.50 | 1,388,907 |
| Apr 29, 2024 | 259.00 | 262.00 | 251.53 | 261.50 | 261.50 | 804,474 |
| Apr 26, 2024 | 228.00 | 252.50 | 228.00 | 247.50 | 247.50 | 1,023,869 |
| Apr 25, 2024 | 230.00 | 244.50 | 228.50 | 237.50 | 237.50 | 978,311 |
| Apr 24, 2024 | 237.00 | 240.00 | 232.50 | 233.50 | 233.50 | 502,935 |
| Apr 23, 2024 | 230.00 | 247.00 | 230.00 | 240.00 | 240.00 | 1,659,761 |
| Apr 22, 2024 | 223.00 | 228.50 | 223.00 | 226.00 | 226.00 | 405,366 |
| Apr 19, 2024 | 217.00 | 225.50 | 214.50 | 224.00 | 224.00 | 624,452 |
| Apr 18, 2024 | 224.50 | 224.50 | 214.98 | 221.00 | 221.00 | 1,907,458 |
| Apr 17, 2024 | 217.50 | 223.50 | 216.00 | 218.50 | 218.50 | 700,622 |
| Apr 16, 2024 | 233.00 | 233.00 | 219.00 | 219.00 | 219.00 | 1,028,919 |
| Apr 15, 2024 | 238.00 | 240.50 | 232.50 | 238.00 | 238.00 | 648,233 |
| Apr 12, 2024 | 236.00 | 247.19 | 236.00 | 238.00 | 238.00 | 1,272,119 |
| Apr 11, 2024 | 234.00 | 243.00 | 234.00 | 241.00 | 241.00 | 838,174 |
| Apr 10, 2024 | 243.50 | 246.50 | 233.50 | 235.00 | 235.00 | 757,829 |
| Apr 9, 2024 | 239.00 | 246.52 | 234.00 | 241.50 | 241.50 | 1,037,732 |
| Apr 8, 2024 | 234.00 | 240.00 | 229.00 | 239.00 | 239.00 | 730,805 |
| Apr 5, 2024 | 228.50 | 233.00 | 227.00 | 231.50 | 231.50 | 473,810 |
| Apr 4, 2024 | 227.00 | 234.00 | 229.50 | 234.00 | 234.00 | 566,588 |
| Apr 3, 2024 | 226.00 | 232.92 | 223.00 | 227.50 | 227.50 | 515,024 |
| Apr 2, 2024 | 240.00 | 250.00 | 226.50 | 226.50 | 226.50 | 899,525 |
| Mar 28, 2024 | 240.00 | 240.00 | 228.00 | 236.60 | 236.60 | 1,034,944 |
| Mar 27, 2024 | 233.00 | 234.00 | 229.40 | 232.40 | 232.40 | 3,293,631 |
| Mar 26, 2024 | 233.20 | 241.00 | 232.38 | 233.00 | 233.00 | 389,625 |
| Mar 25, 2024 | 235.00 | 238.52 | 232.40 | 235.00 | 235.00 | 409,494 |
| Mar 22, 2024 | 235.80 | 240.60 | 231.20 | 236.80 | 236.80 | 1,888,180 |
| Mar 21, 2024 | 231.20 | 239.60 | 226.00 | 237.80 | 237.80 | 1,476,100 |
| Mar 20, 2024 | 232.80 | 235.40 | 225.40 | 226.00 | 226.00 | 687,862 |
| Mar 19, 2024 | 237.00 | 237.60 | 226.40 | 233.60 | 233.60 | 1,735,863 |
| Mar 18, 2024 | 254.60 | 257.80 | 238.00 | 238.00 | 238.00 | 598,592 |
| Mar 15, 2024 | 249.60 | 260.20 | 248.80 | 255.80 | 255.80 | 4,705,238 |
| Mar 14, 2024 | 259.00 | 262.40 | 249.40 | 250.40 | 250.40 | 639,879 |
| Mar 13, 2024 | 255.00 | 270.00 | 252.40 | 254.80 | 254.80 | 1,458,372 |
| Mar 12, 2024 | 255.00 | 265.20 | 255.00 | 259.40 | 259.40 | 881,708 |
| Mar 11, 2024 | 243.40 | 253.60 | 240.00 | 253.00 | 253.00 | 424,014 |
| Mar 8, 2024 | 258.00 | 264.20 | 240.00 | 246.20 | 246.20 | 831,519 |
| Mar 7, 2024 | 258.40 | 264.80 | 258.40 | 259.80 | 259.80 | 782,571 |
| Mar 6, 2024 | 244.20 | 260.00 | 244.20 | 257.20 | 257.20 | 10,084,881 |
| Mar 5, 2024 | 260.00 | 262.80 | 249.20 | 250.00 | 250.00 | 371,915 |
| Mar 4, 2024 | 267.00 | 270.28 | 260.40 | 260.40 | 260.40 | 2,451,799 |
| Mar 1, 2024 | 272.80 | 279.00 | 262.00 | 265.00 | 265.00 | 1,242,164 |
| Feb 29, 2024 | 250.00 | 271.40 | 250.00 | 265.60 | 265.60 | 758,331 |
| Feb 28, 2024 | 260.00 | 260.00 | 253.00 | 255.00 | 255.00 | 194,306 |
| Feb 27, 2024 | 251.20 | 259.00 | 247.30 | 259.00 | 259.00 | 251,329 |
| Feb 26, 2024 | 250.00 | 259.80 | 249.20 | 251.40 | 251.40 | 145,072 |
| Feb 23, 2024 | 256.40 | 256.40 | 246.00 | 250.80 | 250.80 | 159,055 |
| Feb 22, 2024 | 234.20 | 253.20 | 234.20 | 247.20 | 247.20 | 541,526 |
| Feb 21, 2024 | 236.00 | 241.80 | 229.80 | 234.40 | 234.40 | 396,715 |
Related Tickers
ENRG.L VH Global Energy Infrastructure Ord
57.80
0.00%
PCFT.L Polar Capital Global Financials Ord
206.00
0.00%
GCL.L Geiger Counter Ord
44.00
-1.12%
JAGI.L JPMorgan Asia Growth & Income Ord
393.00
+1.29%
AUGM.L Augmentum Fintech Ord
95.00
-1.66%
CTPE.L CT Private Equity Trust Ord
480.00
-1.64%
SEIT.L SDCL Energy Efficiency Income Ord
50.40
-0.20%
RCP.L RIT Capital Partners Ord
1,942.00
+0.31%
HGT.L HgCapital Trust Ord
526.00
+0.38%
OCI.L Oakley Capital Investments Ord
470.00
+1.29%