Unlock stock picks and a broker-level newsfeed that powers Wall Street.
83.00
-4.40
(-5.03%)
At close: April 4 at 4:35:01 PM GMT+1
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 | 87.80 | 93.00 | 83.00 | 83.00 | 83.00 | 51,033 |
| Apr 3, 2025 | 87.40 | 88.43 | 87.35 | 87.40 | 87.40 | 4,138 |
| Apr 2, 2025 | 86.20 | 89.20 | 86.20 | 88.50 | 88.50 | 3,449 |
| Apr 1, 2025 | 87.60 | 90.00 | 85.69 | 88.00 | 88.00 | 357,784 |
| Mar 31, 2025 | 93.00 | 93.00 | 85.20 | 86.00 | 86.00 | 141,689 |
| Mar 28, 2025 | 91.00 | 92.00 | 89.00 | 89.00 | 89.00 | 267,878 |
| Mar 27, 2025 | 91.00 | 92.00 | 91.00 | 91.40 | 91.40 | 47,228 |
| Mar 26, 2025 | 90.20 | 92.00 | 90.00 | 91.20 | 91.20 | 108,283 |
| Mar 25, 2025 | 94.00 | 95.00 | 90.00 | 90.00 | 90.00 | 402,237 |
| Mar 24, 2025 | 96.20 | 97.00 | 94.60 | 95.00 | 95.00 | 55,668 |
| Mar 21, 2025 | 97.00 | 97.80 | 96.00 | 96.00 | 96.00 | 233,055 |
| Mar 20, 2025 | 98.00 | 98.00 | 97.00 | 97.60 | 97.60 | 47,718 |
| Mar 19, 2025 | 97.00 | 98.80 | 96.40 | 98.60 | 98.60 | 128,810 |
| Mar 18, 2025 | 98.60 | 100.00 | 95.40 | 97.60 | 97.60 | 161,813 |
| Mar 17, 2025 | 102.00 | 105.00 | 98.40 | 98.40 | 98.40 | 55,688 |
| Mar 14, 2025 | 102.00 | 102.50 | 102.00 | 102.00 | 102.00 | 308,146 |
| Mar 13, 2025 | 106.00 | 106.00 | 102.22 | 102.50 | 102.50 | 45,176 |
| Mar 12, 2025 | 106.00 | 106.00 | 103.00 | 103.00 | 103.00 | 18,462 |
| Mar 11, 2025 | 107.00 | 108.15 | 103.93 | 105.00 | 105.00 | 174,692 |
| Mar 10, 2025 | 110.00 | 115.00 | 109.25 | 110.00 | 110.00 | 63,117 |
| Mar 7, 2025 | 115.50 | 115.50 | 109.50 | 109.50 | 109.50 | 72,884 |
| Mar 6, 2025 | 112.00 | 114.50 | 111.88 | 112.00 | 112.00 | 12,265 |
| Mar 5, 2025 | 115.00 | 115.00 | 110.00 | 112.00 | 112.00 | 82,540 |
| Mar 4, 2025 | 113.00 | 115.00 | 111.53 | 115.00 | 115.00 | 32,012 |
| Mar 3, 2025 | 115.50 | 116.00 | 113.00 | 113.00 | 113.00 | 37,574 |
| Feb 28, 2025 | 112.50 | 116.00 | 112.01 | 116.00 | 116.00 | 20,010 |
| Feb 27, 2025 | 117.00 | 118.00 | 116.00 | 116.00 | 116.00 | 25,945 |
| Feb 26, 2025 | 117.66 | 117.66 | 114.87 | 117.00 | 117.00 | 17,773 |
| Feb 25, 2025 | 114.00 | 115.50 | 113.00 | 115.50 | 115.50 | 27,001 |
| Feb 24, 2025 | 113.00 | 115.00 | 112.00 | 114.50 | 114.50 | 71,158 |
| Feb 21, 2025 | 115.00 | 115.00 | 113.00 | 114.50 | 114.50 | 101,586 |
| Feb 20, 2025 | 116.00 | 116.75 | 113.00 | 113.00 | 113.00 | 105,896 |
| Feb 19, 2025 | 117.00 | 117.50 | 114.63 | 117.00 | 117.00 | 49,083 |
| Feb 18, 2025 | 117.50 | 118.00 | 116.00 | 117.00 | 117.00 | 60,055 |
| Feb 17, 2025 | 118.00 | 119.30 | 117.74 | 118.00 | 118.00 | 9,811 |
| Feb 14, 2025 | 119.00 | 121.00 | 117.42 | 118.00 | 118.00 | 15,485 |
| Feb 13, 2025 | 124.00 | 124.00 | 119.00 | 120.00 | 120.00 | 91,438 |
| Feb 12, 2025 | 124.00 | 124.70 | 118.00 | 118.00 | 118.00 | 41,081 |
| Feb 11, 2025 | 125.00 | 129.23 | 120.00 | 123.50 | 123.50 | 64,159 |
| Feb 10, 2025 | 124.75 | 129.50 | 123.00 | 126.25 | 126.25 | 52,014 |
| Feb 7, 2025 | 128.00 | 129.50 | 125.00 | 125.00 | 125.00 | 2,205 |
| Feb 6, 2025 | 127.00 | 129.10 | 127.00 | 127.50 | 127.50 | 41,730 |
| Feb 5, 2025 | 128.00 | 129.00 | 128.00 | 129.00 | 129.00 | 19,111 |
| Feb 4, 2025 | 130.00 | 130.00 | 128.50 | 129.25 | 129.25 | 12,591 |
| Feb 3, 2025 | 128.00 | 130.00 | 120.50 | 128.00 | 128.00 | 96,809 |
| Jan 31, 2025 | 130.50 | 132.50 | 128.23 | 130.00 | 130.00 | 70,268 |
| Jan 30, 2025 | 133.00 | 134.50 | 130.74 | 131.00 | 131.00 | 33,791 |
| Jan 29, 2025 | 134.00 | 134.18 | 132.00 | 132.00 | 132.00 | 6,779 |
| Jan 28, 2025 | 134.00 | 137.00 | 133.00 | 133.00 | 133.00 | 26,291 |
| Jan 27, 2025 | 135.00 | 139.50 | 134.00 | 134.00 | 134.00 | 65,111 |
| Jan 24, 2025 | 139.00 | 139.33 | 134.00 | 137.00 | 137.00 | 20,125 |
| Jan 23, 2025 | 137.00 | 139.33 | 132.50 | 138.50 | 138.50 | 49,910 |
| Jan 22, 2025 | 136.00 | 140.00 | 134.59 | 137.00 | 137.00 | 53,881 |
| Jan 21, 2025 | 139.00 | 145.50 | 137.00 | 139.50 | 139.50 | 23,259 |
| Jan 20, 2025 | 139.00 | 143.68 | 137.00 | 140.00 | 140.00 | 38,621 |
| Jan 17, 2025 | 142.00 | 142.00 | 139.60 | 142.00 | 142.00 | 3,363 |
| Jan 16, 2025 | 140.50 | 141.50 | 139.50 | 141.00 | 141.00 | 40,762 |
| Jan 15, 2025 | 138.50 | 140.25 | 138.50 | 139.50 | 139.50 | 16,159 |
| Jan 14, 2025 | 139.00 | 145.50 | 139.00 | 139.00 | 139.00 | 26,081 |
| Jan 13, 2025 | 140.00 | 141.00 | 137.00 | 137.00 | 137.00 | 100,137 |
| Jan 10, 2025 | 1.39 | 1.41 | 1.39 | 1.40 | 1.40 | 43,943 |
| Jan 9, 2025 | 138.00 | 140.00 | 138.00 | 139.50 | 139.50 | 20,859 |
| Jan 8, 2025 | 141.00 | 141.26 | 138.00 | 138.00 | 138.00 | 32,719 |
| Jan 7, 2025 | 140.50 | 142.43 | 139.18 | 141.00 | 141.00 | 15,752 |
| Jan 6, 2025 | 142.00 | 142.50 | 141.00 | 141.50 | 141.50 | 9,640 |
| Jan 3, 2025 | 140.00 | 145.50 | 140.00 | 142.50 | 142.50 | 43,064 |
| Jan 2, 2025 | 141.00 | 143.00 | 140.50 | 141.00 | 141.00 | 22,105 |
| Dec 31, 2024 | 141.50 | 142.00 | 139.98 | 142.00 | 142.00 | 20,870 |
| Dec 30, 2024 | 140.00 | 145.50 | 137.50 | 140.00 | 140.00 | 43,713 |
| Dec 27, 2024 | 145.50 | 145.50 | 137.00 | 140.00 | 140.00 | 18,726 |
| Dec 24, 2024 | 137.50 | 145.50 | 137.00 | 137.00 | 137.00 | 7,021 |
| Dec 23, 2024 | 138.00 | 139.50 | 137.00 | 137.00 | 137.00 | 40,864 |
| Dec 20, 2024 | 135.00 | 149.00 | 135.00 | 139.50 | 139.50 | 212,311 |
| Dec 19, 2024 | 130.00 | 131.50 | 129.00 | 131.50 | 131.50 | 23,263 |
| Dec 18, 2024 | 131.50 | 135.00 | 131.50 | 131.50 | 131.50 | 19,000 |
| Dec 17, 2024 | 133.50 | 135.00 | 131.50 | 135.00 | 135.00 | 20,444 |
| Dec 16, 2024 | 132.00 | 133.50 | 130.00 | 132.50 | 132.50 | 16,237 |
| Dec 13, 2024 | 132.00 | 132.50 | 129.50 | 131.00 | 131.00 | 19,475 |
| Dec 12, 2024 | 127.50 | 132.27 | 126.75 | 130.00 | 130.00 | 134,738 |
| Dec 11, 2024 | 126.00 | 127.50 | 122.95 | 127.50 | 127.50 | 168,179 |
| Dec 10, 2024 | 125.00 | 126.00 | 124.00 | 126.00 | 126.00 | 225,658 |
| Dec 9, 2024 | 125.00 | 125.95 | 123.50 | 125.00 | 125.00 | 58,398 |
| Dec 6, 2024 | 125.00 | 127.50 | 125.00 | 126.00 | 126.00 | 64,019 |
| Dec 5, 2024 | 125.00 | 131.58 | 125.00 | 126.00 | 126.00 | 273,362 |
| Dec 4, 2024 | 130.50 | 131.50 | 127.50 | 131.50 | 131.50 | 192,281 |
| Dec 3, 2024 | 130.50 | 134.00 | 130.00 | 130.00 | 130.00 | 78,107 |
| Dec 2, 2024 | 130.50 | 132.50 | 130.50 | 130.50 | 130.50 | 89,458 |
| Nov 29, 2024 | 132.50 | 133.00 | 131.07 | 132.50 | 132.50 | 19,168 |
| Nov 28, 2024 | 130.00 | 132.00 | 130.00 | 132.00 | 132.00 | 81,451 |
| Nov 27, 2024 | 132.00 | 134.50 | 130.00 | 130.50 | 130.50 | 135,654 |
| Nov 26, 2024 | 133.50 | 135.50 | 131.50 | 131.50 | 131.50 | 246,204 |
| Nov 25, 2024 | 131.50 | 134.00 | 131.00 | 133.00 | 133.00 | 133,905 |
| Nov 22, 2024 | 132.50 | 135.00 | 132.50 | 133.50 | 133.50 | 20,065 |
| Nov 21, 2024 | 131.00 | 132.50 | 130.00 | 131.50 | 131.50 | 103,211 |
| Nov 20, 2024 | 138.50 | 138.50 | 129.63 | 131.00 | 131.00 | 224,594 |
| Nov 19, 2024 | 135.00 | 138.50 | 133.00 | 133.00 | 133.00 | 76,169 |
| Nov 18, 2024 | 135.00 | 137.50 | 134.50 | 135.00 | 135.00 | 62,648 |
| Nov 15, 2024 | 135.00 | 137.50 | 135.00 | 135.00 | 135.00 | 27,138 |
| Nov 14, 2024 | 134.00 | 138.50 | 134.00 | 135.00 | 135.00 | 11,240 |
| Nov 13, 2024 | 136.00 | 136.00 | 133.58 | 134.00 | 134.00 | 71,890 |
| Nov 12, 2024 | 136.00 | 137.88 | 136.00 | 136.00 | 136.00 | 4,146 |
| Nov 11, 2024 | 136.50 | 136.60 | 136.41 | 136.50 | 136.50 | 12,650 |
| Nov 8, 2024 | 138.00 | 138.00 | 136.00 | 137.00 | 137.00 | 15,938 |
| Nov 7, 2024 | 136.00 | 137.13 | 136.00 | 136.00 | 136.00 | 23,074 |
| Nov 6, 2024 | 136.00 | 137.63 | 136.00 | 136.00 | 136.00 | 21,110 |
| Nov 5, 2024 | 135.00 | 137.75 | 134.00 | 136.00 | 136.00 | 35,766 |
| Nov 4, 2024 | 133.00 | 134.50 | 129.64 | 133.50 | 133.50 | 998,422 |
| Nov 1, 2024 | 130.50 | 131.00 | 129.00 | 129.00 | 129.00 | 66,671 |
| Oct 31, 2024 | 130.50 | 131.00 | 130.50 | 131.00 | 131.00 | 59,747 |
| Oct 30, 2024 | 129.00 | 131.00 | 129.00 | 130.50 | 130.50 | 249,840 |
| Oct 29, 2024 | 130.00 | 130.00 | 129.00 | 129.50 | 129.50 | 29,565 |
| Oct 28, 2024 | 130.00 | 133.00 | 127.50 | 133.00 | 133.00 | 13,879 |
| Oct 25, 2024 | 127.00 | 129.50 | 127.00 | 127.00 | 127.00 | 18,952 |
| Oct 24, 2024 | 128.78 | 128.85 | 127.50 | 128.85 | 128.85 | 3,268 |
| Oct 23, 2024 | 130.00 | 131.30 | 127.30 | 130.00 | 130.00 | 53,299 |
| Oct 22, 2024 | 128.00 | 130.00 | 127.00 | 127.00 | 127.00 | 173,230 |
| Oct 21, 2024 | 128.50 | 129.50 | 127.00 | 127.00 | 127.00 | 21,599 |
| Oct 18, 2024 | 130.00 | 130.00 | 127.45 | 130.00 | 130.00 | 37,791 |
| Oct 17, 2024 | 127.00 | 129.00 | 126.00 | 129.00 | 129.00 | 2,610,238 |
| Oct 16, 2024 | 133.00 | 129.00 | 127.00 | 127.00 | 127.00 | 43,870 |
| Oct 15, 2024 | 133.00 | 133.00 | 128.50 | 128.50 | 128.50 | 66,306 |
| Oct 14, 2024 | 131.00 | 133.00 | 129.58 | 131.00 | 131.00 | 32,980 |
| Oct 11, 2024 | 133.00 | 133.50 | 131.25 | 131.50 | 131.50 | 113,171 |
| Oct 10, 2024 | 133.00 | 133.50 | 129.80 | 133.50 | 133.50 | 51,416 |
| Oct 9, 2024 | 132.00 | 134.59 | 129.00 | 131.00 | 131.00 | 51,675 |
| Oct 8, 2024 | 134.00 | 135.30 | 131.50 | 131.50 | 131.50 | 157,193 |
| Oct 7, 2024 | 134.50 | 138.25 | 133.00 | 134.00 | 134.00 | 60,523 |
| Oct 4, 2024 | 134.00 | 137.50 | 134.00 | 134.00 | 134.00 | 58,070 |
| Oct 3, 2024 | 134.00 | 138.00 | 132.63 | 137.00 | 137.00 | 108,593 |
| Oct 2, 2024 | 134.50 | 137.29 | 132.71 | 135.50 | 135.50 | 76,586 |
| Oct 1, 2024 | 138.00 | 138.00 | 133.66 | 136.00 | 136.00 | 60,234 |
| Sep 30, 2024 | 137.50 | 139.75 | 134.50 | 134.50 | 134.50 | 23,041 |
| Sep 27, 2024 | 137.00 | 141.00 | 130.00 | 137.00 | 137.00 | 150,824 |
| Sep 26, 2024 | 136.00 | 141.00 | 135.97 | 136.50 | 136.50 | 65,020 |
| Sep 25, 2024 | 136.00 | 139.50 | 136.00 | 138.00 | 138.00 | 50,398 |
| Sep 24, 2024 | 138.50 | 140.75 | 136.50 | 136.50 | 136.50 | 24,428 |
| Sep 23, 2024 | 137.00 | 140.66 | 136.77 | 140.00 | 140.00 | 52,475 |
| Sep 20, 2024 | 144.00 | 145.63 | 137.00 | 140.50 | 140.50 | 98,707 |
| Sep 19, 2024 | 145.00 | 146.00 | 144.00 | 144.00 | 144.00 | 9,621 |
| Sep 18, 2024 | 146.00 | 148.00 | 145.00 | 146.50 | 146.50 | 14,578 |
| Sep 17, 2024 | 145.50 | 149.50 | 140.00 | 146.50 | 146.50 | 1,076,708 |
| Sep 16, 2024 | 150.00 | 154.00 | 150.00 | 153.50 | 153.50 | 13,141 |
| Sep 13, 2024 | 153.50 | 153.50 | 150.00 | 150.00 | 150.00 | 11,021 |
| Sep 12, 2024 | 151.00 | 153.50 | 150.50 | 150.75 | 150.75 | 25,555 |
| Sep 11, 2024 | 152.00 | 152.50 | 150.50 | 151.00 | 151.00 | 17,955 |
| Sep 10, 2024 | 151.00 | 151.15 | 150.00 | 151.00 | 151.00 | 45,350 |
| Sep 9, 2024 | 152.00 | 153.13 | 151.00 | 151.00 | 151.00 | 58,528 |
| Sep 6, 2024 | 151.00 | 153.00 | 151.00 | 153.00 | 153.00 | 67,690 |
| Sep 5, 2024 | 152.00 | 153.50 | 150.00 | 151.00 | 151.00 | 146,927 |
| Sep 4, 2024 | 151.00 | 151.00 | 150.00 | 150.00 | 150.00 | 20,005 |
| Sep 3, 2024 | 151.50 | 153.50 | 151.00 | 151.00 | 151.00 | 46,741 |
| Sep 2, 2024 | 147.00 | 153.50 | 147.00 | 151.00 | 151.00 | 106,517 |
| Aug 30, 2024 | 151.00 | 151.10 | 147.00 | 147.00 | 147.00 | 63,975 |
| Aug 29, 2024 | 154.00 | 154.00 | 148.00 | 151.25 | 151.25 | 1,011 |
| Aug 28, 2024 | 149.00 | 154.00 | 147.60 | 154.00 | 154.00 | 21,784 |
| Aug 27, 2024 | 146.50 | 150.50 | 146.50 | 148.00 | 148.00 | 11,037 |
| Aug 23, 2024 | 149.00 | 149.50 | 147.00 | 148.50 | 148.50 | 29,105 |
| Aug 22, 2024 | 147.00 | 152.50 | 145.00 | 148.50 | 148.50 | 47,223 |
| Aug 21, 2024 | 146.50 | 149.50 | 146.00 | 147.00 | 147.00 | 20,997 |
| Aug 20, 2024 | 145.50 | 147.30 | 145.50 | 146.00 | 146.00 | 71,416 |
| Aug 19, 2024 | 147.50 | 148.50 | 145.00 | 145.00 | 145.00 | 39,833 |
| Aug 16, 2024 | 146.00 | 146.50 | 144.00 | 146.50 | 146.50 | 76,943 |
| Aug 15, 2024 | 143.00 | 145.00 | 143.00 | 144.50 | 144.50 | 69,867 |
| Aug 14, 2024 | 146.00 | 149.50 | 142.74 | 144.50 | 144.50 | 192,315 |
| Aug 13, 2024 | 144.00 | 146.98 | 144.00 | 145.00 | 145.00 | 41,831 |
| Aug 12, 2024 | 146.00 | 147.50 | 144.00 | 144.00 | 144.00 | 36,286 |
| Aug 9, 2024 | 147.00 | 148.75 | 146.00 | 146.00 | 146.00 | 42,045 |
| Aug 8, 2024 | 148.00 | 150.00 | 144.00 | 144.00 | 144.00 | 72,217 |
| Aug 7, 2024 | 149.00 | 150.00 | 148.00 | 148.00 | 148.00 | 47,922 |
| Aug 6, 2024 | 147.50 | 152.50 | 145.50 | 145.50 | 145.50 | 50,518 |
| Aug 5, 2024 | 148.00 | 150.00 | 146.50 | 146.50 | 146.50 | 34,277 |
| Aug 2, 2024 | 149.00 | 152.50 | 149.00 | 151.00 | 151.00 | 8,668 |
| Aug 1, 2024 | 148.50 | 152.00 | 148.00 | 149.00 | 149.00 | 135,505 |
| Jul 31, 2024 | 148.00 | 151.00 | 146.42 | 151.00 | 151.00 | 351,545 |
| Jul 30, 2024 | 148.00 | 148.50 | 145.00 | 147.50 | 147.50 | 13,539 |
| Jul 29, 2024 | 147.00 | 151.00 | 144.00 | 148.00 | 148.00 | 106,280 |
| Jul 26, 2024 | 140.50 | 144.34 | 138.00 | 144.00 | 144.00 | 213,622 |
| Jul 25, 2024 | 142.00 | 144.00 | 140.00 | 142.50 | 142.50 | 146,979 |
| Jul 24, 2024 | 142.80 | 142.90 | 142.36 | 141.75 | 141.75 | 4,538 |
| Jul 23, 2024 | 140.50 | 143.00 | 140.50 | 140.50 | 140.50 | 61,969 |
| Jul 22, 2024 | 145.00 | 145.00 | 140.75 | 142.50 | 142.50 | 22,946 |
| Jul 19, 2024 | 143.00 | 144.50 | 142.18 | 140.75 | 140.75 | 17,013 |
| Jul 18, 2024 | 143.50 | 146.50 | 143.00 | 144.50 | 144.50 | 68,627 |
| Jul 17, 2024 | 147.00 | 147.00 | 143.00 | 143.00 | 143.00 | 15,503 |
| Jul 16, 2024 | 139.00 | 145.90 | 138.50 | 145.50 | 145.50 | 103,143 |
| Jul 15, 2024 | 144.00 | 144.00 | 139.50 | 139.50 | 139.50 | 82,386 |
| Jul 12, 2024 | 139.50 | 143.00 | 137.00 | 142.00 | 142.00 | 104,172 |
| Jul 11, 2024 | 135.00 | 143.50 | 135.00 | 135.00 | 135.00 | 25,121 |
| Jul 10, 2024 | 137.00 | 140.50 | 135.00 | 135.00 | 135.00 | 31,397 |
| Jul 9, 2024 | 138.50 | 142.00 | 136.48 | 137.50 | 137.50 | 26,438 |
| Jul 8, 2024 | 140.00 | 140.00 | 137.50 | 137.50 | 137.50 | 16,697 |
| Jul 5, 2024 | 140.00 | 145.50 | 138.00 | 139.00 | 139.00 | 367,366 |
| Jul 4, 2024 | 136.00 | 142.50 | 136.00 | 139.00 | 139.00 | 157,899 |
| Jul 3, 2024 | 135.00 | 143.50 | 135.00 | 136.50 | 136.50 | 370,614 |
| Jul 2, 2024 | 139.00 | 143.50 | 135.00 | 136.00 | 136.00 | 45,162 |
| Jul 1, 2024 | 137.50 | 143.50 | 135.00 | 136.00 | 136.00 | 254,596 |
| Jun 28, 2024 | 137.00 | 140.95 | 135.00 | 137.00 | 137.00 | 92,033 |
| Jun 27, 2024 | 134.50 | 139.50 | 132.00 | 136.50 | 136.50 | 1,962,523 |
| Jun 26, 2024 | 138.00 | 139.50 | 132.00 | 133.00 | 133.00 | 666,558 |
| Jun 25, 2024 | 140.50 | 143.50 | 138.75 | 140.00 | 140.00 | 17,342 |
| Jun 24, 2024 | 140.00 | 142.00 | 138.00 | 141.00 | 141.00 | 109,802 |
| Jun 21, 2024 | 141.00 | 148.50 | 140.00 | 140.00 | 140.00 | 40,124 |
| Jun 20, 2024 | 145.00 | 145.50 | 140.50 | 144.00 | 144.00 | 60,434 |
| Jun 19, 2024 | 145.50 | 146.00 | 144.00 | 144.00 | 144.00 | 80,340 |
| Jun 18, 2024 | 144.50 | 149.50 | 144.00 | 144.00 | 144.00 | 10,363 |
| Jun 17, 2024 | 145.50 | 157.50 | 143.50 | 143.50 | 143.50 | 42,107 |
| Jun 14, 2024 | 146.00 | 148.00 | 146.00 | 146.00 | 146.00 | 18,294 |
| Jun 13, 2024 | 148.50 | 150.00 | 146.00 | 146.00 | 146.00 | 266,606 |
| Jun 12, 2024 | 158.00 | 158.00 | 150.50 | 152.00 | 152.00 | 34,965 |
| Jun 11, 2024 | 153.00 | 157.00 | 150.50 | 152.00 | 152.00 | 32,671 |
| Jun 10, 2024 | 150.00 | 159.50 | 150.00 | 150.00 | 150.00 | 47,697 |
| Jun 7, 2024 | 152.50 | 158.00 | 152.00 | 152.00 | 152.00 | 39,686 |
| Jun 6, 2024 | 156.50 | 156.50 | 146.22 | 152.50 | 152.50 | 48,912 |
| Jun 5, 2024 | 157.50 | 157.50 | 155.00 | 156.50 | 156.50 | 31,131 |
| Jun 4, 2024 | 164.50 | 167.00 | 156.50 | 156.50 | 156.50 | 11,802 |
| Jun 3, 2024 | 158.00 | 166.00 | 158.00 | 159.00 | 159.00 | 77,880 |
| May 31, 2024 | 155.00 | 162.50 | 155.00 | 157.00 | 157.00 | 52,097 |
| May 30, 2024 | 159.00 | 159.50 | 154.50 | 154.50 | 154.50 | 185,450 |
| May 29, 2024 | 167.50 | 167.50 | 160.00 | 160.00 | 160.00 | 40,315 |
| May 28, 2024 | 163.00 | 167.00 | 162.00 | 162.00 | 162.00 | 12,177 |
| May 24, 2024 | 163.00 | 164.36 | 162.00 | 163.00 | 163.00 | 161,576 |
| May 23, 2024 | 161.00 | 164.00 | 160.50 | 163.00 | 163.00 | 21,631 |
| May 22, 2024 | 162.50 | 167.00 | 161.00 | 161.50 | 161.50 | 128,409 |
| May 21, 2024 | 166.00 | 166.00 | 161.46 | 163.00 | 163.00 | 54,342 |
| May 20, 2024 | 159.00 | 162.00 | 159.00 | 160.50 | 160.50 | 41,226 |
| May 17, 2024 | 160.00 | 165.50 | 159.00 | 159.00 | 159.00 | 90,519 |
| May 16, 2024 | 160.00 | 160.70 | 158.00 | 159.00 | 159.00 | 230,318 |
| May 15, 2024 | 156.50 | 164.00 | 156.00 | 158.00 | 158.00 | 669,400 |
| May 14, 2024 | 155.00 | 162.26 | 150.50 | 157.00 | 157.00 | 1,763,402 |
| May 13, 2024 | 175.50 | 180.24 | 174.50 | 176.50 | 176.50 | 30,441 |
| May 10, 2024 | 178.00 | 180.42 | 173.26 | 178.00 | 178.00 | 52,027 |
| May 9, 2024 | 6.00 Dividend | |||||
| May 9, 2024 | 174.00 | 182.00 | 174.00 | 182.00 | 182.00 | 37,890 |
| May 8, 2024 | 180.00 | 183.50 | 176.70 | 179.00 | 178.94 | 62,568 |
| May 7, 2024 | 173.00 | 180.00 | 173.00 | 178.00 | 177.94 | 1,903,970 |
| May 3, 2024 | 177.00 | 181.50 | 173.00 | 177.00 | 176.94 | 42,187 |
| May 2, 2024 | 180.00 | 182.00 | 173.00 | 180.00 | 179.94 | 18,404 |
| May 1, 2024 | 176.50 | 181.50 | 176.00 | 179.50 | 179.44 | 28,256 |
| Apr 30, 2024 | 176.00 | 179.50 | 176.00 | 176.00 | 175.94 | 118,293 |
| Apr 29, 2024 | 176.50 | 180.50 | 176.00 | 176.00 | 175.94 | 12,744 |
| Apr 26, 2024 | 177.00 | 181.50 | 175.80 | 177.00 | 176.94 | 8,438 |
| Apr 25, 2024 | 181.00 | 181.50 | 175.00 | 177.00 | 176.94 | 57,667 |
| Apr 24, 2024 | 173.50 | 180.50 | 173.50 | 180.50 | 180.44 | 21,171 |
| Apr 23, 2024 | 178.50 | 179.50 | 172.00 | 173.50 | 173.44 | 326,291 |
| Apr 22, 2024 | 177.00 | 181.85 | 177.00 | 177.00 | 176.94 | 49,354 |
| Apr 19, 2024 | 173.00 | 178.00 | 173.00 | 178.00 | 177.94 | 29,569 |
| Apr 18, 2024 | 173.00 | 173.26 | 171.00 | 172.50 | 172.44 | 61,731 |
| Apr 17, 2024 | 174.00 | 174.99 | 171.50 | 173.50 | 173.44 | 46,649 |
| Apr 16, 2024 | 171.50 | 174.50 | 170.50 | 174.00 | 173.94 | 219,401 |
| Apr 15, 2024 | 173.00 | 175.50 | 170.00 | 175.50 | 175.44 | 206,561 |
| Apr 12, 2024 | 172.50 | 180.50 | 170.50 | 172.00 | 171.94 | 205,404 |
| Apr 11, 2024 | 172.50 | 182.00 | 172.50 | 172.50 | 172.44 | 11,115 |
| Apr 10, 2024 | 172.00 | 177.99 | 172.00 | 172.00 | 171.94 | 57,482 |
| Apr 9, 2024 | 175.00 | 181.50 | 172.60 | 175.00 | 174.94 | 50,370 |
| Apr 8, 2024 | 175.00 | 182.00 | 171.50 | 180.50 | 180.44 | 46,459 |
| Apr 5, 2024 | 176.00 | 178.50 | 173.00 | 174.50 | 174.44 | 74,844 |
| Apr 4, 2024 | 176.00 | 174.50 | 174.50 | 174.50 | 174.44 | 12,851 |
Related Tickers
LIKE.L Likewise Group Plc
17.00
0.00%
SDG.L Sanderson Design Group plc
42.50
-6.59%
VCP.L Victoria PLC
72.90
-5.81%
CROMPTON.BO Crompton Greaves Consumer Electricals Limited
329.20
-1.94%
ALAIR.PA Groupe Airwell Société anonyme
0.9500
-5.94%
ULTP.L Ultimate Products Plc
64.00
-6.16%
FORBESCO.BO Forbes & Company Limited
313.20
+0.71%
PMP.L Portmeirion Group PLC
165.00
-7.04%
CHH.L Churchill China plc
465.00
-3.12%
1999.HK Man Wah Holdings Limited
4.280
-6.35%