1,792.00
-40.00
(-2.18%)
At close: January 10 at 4:35:06 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 |
|---|---|---|---|---|---|---|
| Jan 10, 2025 | 1,832.00 | 1,840.00 | 1,776.00 | 1,792.00 | 1,792.00 | 59,110 |
| Jan 9, 2025 | 1,770.00 | 1,844.00 | 1,770.00 | 1,832.00 | 1,832.00 | 168,855 |
| Jan 8, 2025 | 1,802.00 | 1,822.00 | 1,774.05 | 1,800.00 | 1,800.00 | 125,220 |
| Jan 7, 2025 | 1,826.00 | 1,856.00 | 1,762.00 | 1,790.00 | 1,790.00 | 132,652 |
| Jan 6, 2025 | 1,858.00 | 1,914.00 | 1,834.92 | 1,854.00 | 1,854.00 | 68,425 |
| Jan 3, 2025 | 1,850.00 | 1,860.00 | 1,830.00 | 1,844.00 | 1,844.00 | 319,233 |
| Jan 2, 2025 | 1,890.00 | 1,890.00 | 1,830.00 | 1,856.00 | 1,856.00 | 47,148 |
| Dec 31, 2024 | 1,870.00 | 1,870.00 | 1,836.02 | 1,868.00 | 1,868.00 | 21,662 |
| Dec 30, 2024 | 1,870.00 | 1,870.00 | 1,838.00 | 1,850.00 | 1,850.00 | 54,953 |
| Dec 27, 2024 | 1,934.00 | 1,934.00 | 1,872.00 | 1,884.00 | 1,884.00 | 54,824 |
| Dec 24, 2024 | 1,874.00 | 1,891.60 | 1,871.14 | 1,888.00 | 1,888.00 | 14,060 |
| Dec 23, 2024 | 1,878.00 | 1,886.34 | 1,860.00 | 1,876.00 | 1,876.00 | 60,890 |
| Dec 20, 2024 | 1,922.00 | 1,922.00 | 1,846.00 | 1,880.00 | 1,880.00 | 307,454 |
| Dec 19, 2024 | 1,862.00 | 1,896.00 | 1,850.00 | 1,882.00 | 1,882.00 | 275,966 |
| Dec 18, 2024 | 1,920.00 | 1,938.00 | 1,879.28 | 1,912.00 | 1,912.00 | 72,072 |
| Dec 17, 2024 | 1,934.00 | 1,984.00 | 1,896.00 | 1,916.00 | 1,916.00 | 59,237 |
| Dec 16, 2024 | 1,980.00 | 1,980.00 | 1,935.98 | 1,944.00 | 1,944.00 | 85,518 |
| Dec 13, 2024 | 1,998.00 | 2,000.00 | 1,952.00 | 1,960.00 | 1,960.00 | 57,202 |
| Dec 12, 2024 | 2,000.00 | 2,025.00 | 1,994.00 | 1,996.00 | 1,996.00 | 279,909 |
| Dec 11, 2024 | 1,984.00 | 2,020.00 | 1,982.00 | 2,000.00 | 2,000.00 | 83,187 |
| Dec 10, 2024 | 2,085.00 | 2,105.00 | 2,000.00 | 2,010.00 | 2,010.00 | 113,297 |
| Dec 9, 2024 | 2,050.00 | 2,115.00 | 2,050.00 | 2,100.00 | 2,100.00 | 52,255 |
| Dec 6, 2024 | 2,050.00 | 2,105.00 | 2,045.00 | 2,095.00 | 2,095.00 | 130,302 |
| Dec 5, 2024 | 2,120.00 | 2,120.00 | 2,070.00 | 2,085.00 | 2,085.00 | 70,744 |
| Dec 4, 2024 | 2,095.00 | 2,095.00 | 2,055.00 | 2,080.00 | 2,080.00 | 89,676 |
| Dec 3, 2024 | 2,070.00 | 2,085.00 | 2,061.61 | 2,065.00 | 2,065.00 | 49,701 |
| Dec 2, 2024 | 2,105.00 | 2,105.00 | 2,053.08 | 2,065.00 | 2,065.00 | 48,364 |
| Nov 29, 2024 | 2,075.00 | 2,090.00 | 2,055.00 | 2,065.00 | 2,065.00 | 46,648 |
| Nov 28, 2024 | 16.50 Dividend | |||||
| Nov 28, 2024 | 2,075.00 | 2,110.00 | 2,075.00 | 2,080.00 | 2,080.00 | 29,096 |
| Nov 27, 2024 | 2,165.00 | 2,165.00 | 2,055.00 | 2,105.00 | 2,088.50 | 46,608 |
| Nov 26, 2024 | 2,205.00 | 2,205.00 | 2,110.00 | 2,115.00 | 2,098.42 | 88,030 |
| Nov 25, 2024 | 2,145.00 | 2,170.00 | 2,121.41 | 2,155.00 | 2,138.11 | 119,551 |
| Nov 22, 2024 | 2,125.00 | 2,145.00 | 2,110.00 | 2,145.00 | 2,128.19 | 68,135 |
| Nov 21, 2024 | 2,115.00 | 2,130.00 | 2,086.04 | 2,125.00 | 2,108.34 | 74,590 |
| Nov 20, 2024 | 2,120.00 | 2,150.00 | 2,075.00 | 2,095.00 | 2,078.58 | 348,340 |
| Nov 19, 2024 | 2,085.00 | 2,110.00 | 2,062.82 | 2,080.00 | 2,063.70 | 85,181 |
| Nov 18, 2024 | 2,125.00 | 2,157.09 | 2,090.00 | 2,110.00 | 2,093.46 | 120,640 |
| Nov 15, 2024 | 2,160.00 | 2,175.00 | 2,150.00 | 2,160.00 | 2,143.07 | 50,634 |
| Nov 14, 2024 | 2,120.00 | 2,155.00 | 2,090.00 | 2,155.00 | 2,138.11 | 298,523 |
| Nov 13, 2024 | 2,120.00 | 2,135.00 | 2,090.00 | 2,110.00 | 2,093.46 | 165,263 |
| Nov 12, 2024 | 2,110.00 | 2,155.00 | 2,110.00 | 2,120.00 | 2,103.38 | 148,166 |
| Nov 11, 2024 | 2,135.00 | 2,182.37 | 2,115.00 | 2,150.00 | 2,133.15 | 86,404 |
| Nov 8, 2024 | 2,120.00 | 2,145.00 | 2,110.00 | 2,115.00 | 2,098.42 | 54,603 |
| Nov 7, 2024 | 2,115.00 | 2,140.00 | 2,090.00 | 2,130.00 | 2,113.30 | 101,658 |
| Nov 6, 2024 | 2,130.00 | 2,142.58 | 2,065.00 | 2,100.00 | 2,083.54 | 179,755 |
| Nov 5, 2024 | 2,035.00 | 2,080.00 | 2,035.00 | 2,045.00 | 2,028.97 | 161,263 |
| Nov 4, 2024 | 2,035.00 | 2,085.00 | 2,035.00 | 2,065.00 | 2,048.81 | 54,689 |
| Nov 1, 2024 | 2,055.00 | 2,075.00 | 2,025.00 | 2,060.00 | 2,043.85 | 109,792 |
| Oct 31, 2024 | 2,055.00 | 2,075.00 | 1,986.00 | 2,035.00 | 2,019.05 | 123,133 |
| Oct 30, 2024 | 2,090.00 | 2,090.00 | 2,010.00 | 2,075.00 | 2,058.74 | 201,381 |
| Oct 29, 2024 | 2,020.00 | 2,055.00 | 1,978.00 | 2,030.00 | 2,014.09 | 265,499 |
| Oct 28, 2024 | 1,996.00 | 2,035.00 | 1,996.00 | 2,015.00 | 1,999.21 | 306,437 |
| Oct 25, 2024 | 1,996.00 | 2,025.00 | 1,996.00 | 2,010.00 | 1,994.24 | 130,923 |
| Oct 24, 2024 | 2,050.00 | 2,050.00 | 1,990.00 | 2,000.00 | 1,984.32 | 75,187 |
| Oct 23, 2024 | 2,025.00 | 2,025.00 | 1,990.00 | 2,005.00 | 1,989.28 | 183,217 |
| Oct 22, 2024 | 2,015.00 | 2,040.00 | 2,005.00 | 2,040.00 | 2,024.01 | 109,429 |
| Oct 21, 2024 | 2,000.00 | 2,060.00 | 2,000.00 | 2,015.00 | 1,999.21 | 141,927 |
| Oct 18, 2024 | 1,998.00 | 2,055.00 | 1,998.00 | 2,050.00 | 2,033.93 | 146,323 |
| Oct 17, 2024 | 1,996.00 | 2,025.02 | 1,985.52 | 2,025.00 | 2,009.13 | 100,357 |
| Oct 16, 2024 | 1,964.00 | 2,025.00 | 1,988.00 | 2,005.00 | 1,989.28 | 275,638 |
| Oct 15, 2024 | 1,966.00 | 1,977.08 | 1,952.00 | 1,958.00 | 1,942.65 | 180,845 |
| Oct 14, 2024 | 2,015.00 | 2,015.00 | 1,956.00 | 1,976.00 | 1,960.51 | 60,739 |
| Oct 11, 2024 | 1,984.00 | 1,986.00 | 1,968.00 | 1,986.00 | 1,970.43 | 95,838 |
| Oct 10, 2024 | 2,045.00 | 2,045.00 | 1,958.00 | 1,966.00 | 1,950.59 | 86,451 |
| Oct 9, 2024 | 2,000.00 | 2,005.00 | 1,982.00 | 2,000.00 | 1,984.32 | 178,714 |
| Oct 8, 2024 | 1,984.00 | 2,010.00 | 1,968.00 | 1,984.00 | 1,968.45 | 196,616 |
| Oct 7, 2024 | 2,065.00 | 2,065.00 | 1,982.00 | 2,005.00 | 1,989.28 | 95,905 |
| Oct 4, 2024 | 1,978.00 | 2,030.00 | 1,966.00 | 2,015.00 | 1,999.21 | 226,918 |
| Oct 3, 2024 | 1,980.00 | 1,994.00 | 1,970.00 | 1,986.00 | 1,970.43 | 80,687 |
| Oct 2, 2024 | 2,045.00 | 2,045.00 | 1,990.00 | 1,994.00 | 1,978.37 | 63,379 |
| Oct 1, 2024 | 2,100.00 | 2,100.00 | 2,010.00 | 2,020.00 | 2,004.17 | 57,871 |
| Sep 30, 2024 | 2,130.00 | 2,130.00 | 2,043.22 | 2,050.00 | 2,033.93 | 119,711 |
| Sep 27, 2024 | 2,125.00 | 2,125.00 | 2,070.00 | 2,075.00 | 2,058.74 | 88,375 |
| Sep 26, 2024 | 2,070.00 | 2,095.00 | 2,020.00 | 2,075.00 | 2,058.74 | 56,209 |
| Sep 25, 2024 | 2,015.00 | 2,060.00 | 2,005.00 | 2,005.00 | 1,989.28 | 113,655 |
| Sep 24, 2024 | 2,040.00 | 2,050.00 | 2,020.00 | 2,045.00 | 2,028.97 | 57,352 |
| Sep 23, 2024 | 2,040.00 | 2,045.00 | 2,020.00 | 2,025.00 | 2,009.13 | 38,902 |
| Sep 20, 2024 | 2,050.00 | 2,102.29 | 2,035.00 | 2,035.00 | 2,019.05 | 254,453 |
| Sep 19, 2024 | 2,050.00 | 2,100.00 | 2,040.00 | 2,095.00 | 2,078.58 | 201,048 |
| Sep 18, 2024 | 2,025.00 | 2,055.00 | 2,015.00 | 2,025.00 | 2,009.13 | 38,537 |
| Sep 17, 2024 | 2,065.00 | 2,081.36 | 2,050.00 | 2,050.00 | 2,033.93 | 100,327 |
| Sep 16, 2024 | 2,030.00 | 2,065.00 | 2,007.50 | 2,065.00 | 2,048.81 | 60,693 |
| Sep 13, 2024 | 2,030.00 | 2,050.00 | 2,020.00 | 2,040.00 | 2,024.01 | 64,846 |
| Sep 12, 2024 | 2,010.00 | 2,050.00 | 2,010.00 | 2,030.00 | 2,014.09 | 53,189 |
| Sep 11, 2024 | 2,005.00 | 2,025.00 | 1,996.00 | 1,996.00 | 1,980.35 | 38,490 |
| Sep 10, 2024 | 2,010.00 | 2,058.20 | 1,997.40 | 2,015.00 | 1,999.21 | 82,582 |
| Sep 9, 2024 | 1,966.00 | 2,015.00 | 1,966.00 | 2,005.00 | 1,989.28 | 94,705 |
| Sep 6, 2024 | 2,045.00 | 2,054.37 | 1,994.00 | 1,994.00 | 1,978.37 | 61,236 |
| Sep 5, 2024 | 2,065.00 | 2,075.00 | 2,045.00 | 2,050.00 | 2,033.93 | 65,125 |
| Sep 4, 2024 | 2,140.00 | 2,140.00 | 2,050.00 | 2,075.00 | 2,058.74 | 155,620 |
| Sep 3, 2024 | 2,140.00 | 2,145.00 | 2,075.00 | 2,085.00 | 2,068.66 | 63,930 |
| Sep 2, 2024 | 2,120.00 | 2,160.00 | 2,110.00 | 2,120.00 | 2,103.38 | 63,768 |
| Aug 30, 2024 | 2,180.00 | 2,180.00 | 2,130.00 | 2,145.00 | 2,128.19 | 143,606 |
| Aug 29, 2024 | 2,115.00 | 2,157.58 | 2,100.00 | 2,140.00 | 2,123.23 | 142,473 |
| Aug 28, 2024 | 2,110.00 | 2,135.00 | 2,100.00 | 2,105.00 | 2,088.50 | 177,976 |
| Aug 27, 2024 | 2,090.00 | 2,115.00 | 2,080.00 | 2,110.00 | 2,093.46 | 105,592 |
| Aug 23, 2024 | 2,045.00 | 2,095.00 | 2,045.00 | 2,095.00 | 2,078.58 | 49,384 |
| Aug 22, 2024 | 2,045.00 | 2,105.00 | 2,045.00 | 2,090.00 | 2,073.62 | 67,143 |
| Aug 21, 2024 | 2,045.00 | 2,105.00 | 2,045.00 | 2,100.00 | 2,083.54 | 105,932 |
| Aug 20, 2024 | 2,110.00 | 2,110.00 | 2,075.00 | 2,075.00 | 2,058.74 | 57,581 |
| Aug 19, 2024 | 2,080.00 | 2,090.23 | 2,070.00 | 2,085.00 | 2,068.66 | 39,427 |
| Aug 16, 2024 | 2,080.00 | 2,094.23 | 2,070.00 | 2,090.00 | 2,073.62 | 280,941 |
| Aug 15, 2024 | 2,050.00 | 2,100.00 | 2,005.00 | 2,090.00 | 2,073.62 | 56,702 |
| Aug 14, 2024 | 2,025.00 | 2,060.00 | 1,994.00 | 2,060.00 | 2,043.85 | 188,477 |
| Aug 13, 2024 | 1,988.00 | 2,025.00 | 1,950.00 | 2,010.00 | 1,994.24 | 143,983 |
| Aug 12, 2024 | 2,065.00 | 2,070.00 | 1,988.00 | 1,988.00 | 1,972.42 | 360,877 |
| Aug 9, 2024 | 2,125.00 | 2,155.00 | 2,025.00 | 2,040.00 | 2,024.01 | 231,666 |
| Aug 8, 2024 | 2,100.00 | 2,165.00 | 1,972.00 | 2,130.00 | 2,113.30 | 205,496 |
| Aug 7, 2024 | 2,100.00 | 2,195.00 | 2,100.00 | 2,160.00 | 2,143.07 | 129,649 |
| Aug 6, 2024 | 2,140.00 | 2,156.80 | 2,120.00 | 2,145.00 | 2,128.19 | 402,427 |
| Aug 5, 2024 | 2,150.00 | 2,175.00 | 2,060.00 | 2,110.00 | 2,093.46 | 309,507 |
| Aug 2, 2024 | 2,230.00 | 2,270.00 | 2,174.50 | 2,180.00 | 2,162.91 | 264,872 |
| Aug 1, 2024 | 2,315.00 | 2,325.00 | 2,240.00 | 2,265.00 | 2,247.25 | 96,727 |
| Jul 31, 2024 | 2,260.00 | 2,300.00 | 2,245.00 | 2,300.00 | 2,281.97 | 172,750 |
| Jul 30, 2024 | 2,240.00 | 2,330.00 | 2,230.00 | 2,255.00 | 2,237.32 | 140,298 |
| Jul 29, 2024 | 2,255.00 | 2,305.00 | 2,230.00 | 2,260.00 | 2,242.28 | 72,236 |
| Jul 26, 2024 | 2,195.00 | 2,295.00 | 2,191.75 | 2,265.00 | 2,247.25 | 139,412 |
| Jul 25, 2024 | 2,170.00 | 2,205.00 | 2,169.00 | 2,195.00 | 2,177.79 | 206,328 |
| Jul 24, 2024 | 2,170.00 | 2,200.00 | 2,170.00 | 2,195.00 | 2,177.79 | 80,052 |
| Jul 23, 2024 | 2,195.00 | 2,212.92 | 2,180.00 | 2,185.00 | 2,167.87 | 140,077 |
| Jul 22, 2024 | 2,180.00 | 2,190.00 | 2,150.00 | 2,175.00 | 2,157.95 | 88,715 |
| Jul 19, 2024 | 2,190.00 | 2,190.00 | 2,150.00 | 2,165.00 | 2,148.03 | 108,504 |
| Jul 18, 2024 | 2,120.00 | 2,235.00 | 2,117.89 | 2,190.00 | 2,172.83 | 202,630 |
| Jul 17, 2024 | 2,170.00 | 2,170.00 | 2,104.50 | 2,130.00 | 2,113.30 | 44,350 |
| Jul 16, 2024 | 2,140.00 | 2,161.68 | 2,106.26 | 2,150.00 | 2,133.15 | 198,172 |
| Jul 15, 2024 | 2,125.00 | 2,150.00 | 2,110.00 | 2,150.00 | 2,133.15 | 108,672 |
| Jul 12, 2024 | 2,145.00 | 2,160.00 | 2,100.00 | 2,125.00 | 2,108.34 | 72,517 |
| Jul 11, 2024 | 2,115.00 | 2,150.00 | 2,095.00 | 2,130.00 | 2,113.30 | 116,488 |
| Jul 10, 2024 | 2,070.00 | 2,115.00 | 2,070.00 | 2,110.00 | 2,093.46 | 94,651 |
| Jul 9, 2024 | 2,090.00 | 2,125.00 | 2,070.00 | 2,090.00 | 2,073.62 | 229,266 |
| Jul 8, 2024 | 2,005.00 | 2,075.00 | 1,990.86 | 2,075.00 | 2,058.74 | 79,745 |
| Jul 5, 2024 | 2,020.00 | 2,070.00 | 1,990.00 | 2,015.00 | 1,999.21 | 111,101 |
| Jul 4, 2024 | 1,958.00 | 2,000.00 | 1,958.00 | 1,998.00 | 1,982.34 | 35,966 |
| Jul 3, 2024 | 1,962.00 | 1,988.00 | 1,950.00 | 1,972.00 | 1,956.54 | 75,830 |
| Jul 2, 2024 | 1,946.00 | 1,964.00 | 1,912.00 | 1,952.00 | 1,936.70 | 39,232 |
| Jul 1, 2024 | 1,912.00 | 1,974.60 | 1,912.00 | 1,938.00 | 1,922.81 | 93,054 |
| Jun 28, 2024 | 1,944.00 | 1,972.00 | 1,920.00 | 1,966.00 | 1,950.59 | 66,961 |
| Jun 27, 2024 | 1,900.00 | 1,978.00 | 1,900.00 | 1,960.00 | 1,944.64 | 84,125 |
| Jun 26, 2024 | 1,944.00 | 1,944.00 | 1,906.00 | 1,936.00 | 1,920.82 | 126,409 |
| Jun 25, 2024 | 1,958.00 | 1,982.00 | 1,904.00 | 1,904.00 | 1,889.08 | 100,983 |
| Jun 24, 2024 | 1,922.00 | 1,962.00 | 1,918.87 | 1,954.00 | 1,938.68 | 80,539 |
| Jun 21, 2024 | 1,952.00 | 1,962.00 | 1,930.00 | 1,938.00 | 1,922.81 | 161,044 |
| Jun 20, 2024 | 1,940.00 | 1,974.00 | 1,940.00 | 1,954.00 | 1,938.68 | 62,464 |
| Jun 19, 2024 | 1,950.00 | 1,980.00 | 1,948.00 | 1,948.00 | 1,932.73 | 98,517 |
| Jun 18, 2024 | 1,940.00 | 1,972.00 | 1,932.00 | 1,962.00 | 1,946.62 | 86,789 |
| Jun 17, 2024 | 1,980.00 | 1,980.00 | 1,905.88 | 1,942.00 | 1,926.78 | 47,928 |
| Jun 14, 2024 | 1,946.00 | 1,979.00 | 1,918.00 | 1,924.00 | 1,908.92 | 68,727 |
| Jun 13, 2024 | 1,976.00 | 1,980.50 | 1,938.00 | 1,956.00 | 1,940.67 | 367,697 |
| Jun 12, 2024 | 1,902.00 | 1,990.00 | 1,902.00 | 1,974.00 | 1,958.53 | 122,344 |
| Jun 11, 2024 | 1,950.00 | 1,968.00 | 1,900.00 | 1,962.00 | 1,946.62 | 239,459 |
| Jun 10, 2024 | 1,968.00 | 1,970.00 | 1,945.54 | 1,966.00 | 1,950.59 | 109,150 |
| Jun 7, 2024 | 2,025.00 | 2,025.00 | 1,962.00 | 1,970.00 | 1,954.56 | 51,650 |
| Jun 6, 2024 | 1,940.00 | 2,000.00 | 1,940.00 | 1,988.00 | 1,972.42 | 82,485 |
| Jun 5, 2024 | 2,065.00 | 2,065.00 | 1,966.00 | 1,972.00 | 1,956.54 | 70,454 |
| Jun 4, 2024 | 2,040.00 | 2,046.59 | 1,964.00 | 1,986.00 | 1,970.43 | 137,403 |
| Jun 3, 2024 | 2,035.00 | 2,060.00 | 2,020.00 | 2,045.00 | 2,028.97 | 57,513 |
| May 31, 2024 | 1,968.00 | 2,040.00 | 1,968.00 | 2,040.00 | 2,024.01 | 214,577 |
| May 30, 2024 | 28.00 Dividend | |||||
| May 30, 2024 | 2,060.00 | 2,060.00 | 1,979.83 | 2,000.00 | 1,984.32 | 99,180 |
| May 29, 2024 | 2,155.00 | 2,155.00 | 2,005.00 | 2,015.00 | 1,971.42 | 72,209 |
| May 28, 2024 | 2,120.00 | 2,140.00 | 2,075.00 | 2,090.00 | 2,044.80 | 74,578 |
| May 24, 2024 | 2,050.00 | 2,105.00 | 2,045.00 | 2,100.00 | 2,054.59 | 65,932 |
| May 23, 2024 | 1,950.00 | 2,115.00 | 1,950.00 | 2,095.00 | 2,049.69 | 156,500 |
| May 22, 2024 | 2,035.00 | 2,035.00 | 1,938.00 | 1,958.00 | 1,915.66 | 97,349 |
| May 21, 2024 | 2,045.00 | 2,045.00 | 1,982.00 | 1,982.00 | 1,939.14 | 68,828 |
| May 20, 2024 | 1,974.00 | 2,010.00 | 1,954.00 | 2,010.00 | 1,966.53 | 86,011 |
| May 17, 2024 | 1,964.00 | 1,972.00 | 1,938.00 | 1,952.00 | 1,909.79 | 28,685 |
| May 16, 2024 | 1,974.00 | 1,974.00 | 1,943.96 | 1,968.00 | 1,925.44 | 44,451 |
| May 15, 2024 | 1,884.00 | 1,964.00 | 1,884.00 | 1,952.00 | 1,909.79 | 55,800 |
| May 14, 2024 | 1,882.00 | 1,942.00 | 1,882.00 | 1,942.00 | 1,900.00 | 110,049 |
| May 13, 2024 | 1,950.00 | 1,960.00 | 1,924.00 | 1,928.00 | 1,886.31 | 80,695 |
| May 10, 2024 | 1,974.00 | 1,978.00 | 1,942.00 | 1,958.00 | 1,915.66 | 53,954 |
| May 9, 2024 | 1,950.00 | 1,958.00 | 1,922.00 | 1,958.00 | 1,915.66 | 48,918 |
| May 8, 2024 | 1,892.00 | 1,930.00 | 1,845.56 | 1,930.00 | 1,888.26 | 182,473 |
| May 7, 2024 | 1,908.00 | 1,930.00 | 1,878.00 | 1,878.00 | 1,837.39 | 111,376 |
| May 3, 2024 | 1,860.00 | 1,932.00 | 1,844.50 | 1,902.00 | 1,860.87 | 107,806 |
| May 2, 2024 | 1,916.00 | 1,916.00 | 1,874.00 | 1,890.00 | 1,849.13 | 144,826 |
| May 1, 2024 | 1,870.00 | 1,916.00 | 1,868.75 | 1,892.00 | 1,851.08 | 30,524 |
| Apr 30, 2024 | 1,946.00 | 1,960.00 | 1,890.00 | 1,890.00 | 1,849.13 | 67,608 |
| Apr 29, 2024 | 1,920.00 | 1,990.00 | 1,886.00 | 1,926.00 | 1,884.35 | 147,684 |
| Apr 26, 2024 | 1,896.00 | 1,928.00 | 1,888.00 | 1,902.00 | 1,860.87 | 47,253 |
| Apr 25, 2024 | 1,904.00 | 1,944.00 | 1,872.00 | 1,896.00 | 1,855.00 | 73,144 |
| Apr 24, 2024 | 1,900.00 | 1,948.00 | 1,900.00 | 1,916.00 | 1,874.57 | 188,439 |
| Apr 23, 2024 | 1,852.00 | 1,928.00 | 1,852.00 | 1,918.00 | 1,876.52 | 133,481 |
| Apr 22, 2024 | 1,864.00 | 1,892.00 | 1,816.00 | 1,882.00 | 1,841.30 | 48,899 |
| Apr 19, 2024 | 1,850.00 | 1,876.00 | 1,848.92 | 1,868.00 | 1,827.60 | 49,249 |
| Apr 18, 2024 | 1,860.00 | 1,890.00 | 1,860.00 | 1,880.00 | 1,839.34 | 52,987 |
| Apr 17, 2024 | 1,898.00 | 1,914.00 | 1,866.00 | 1,866.00 | 1,825.65 | 73,362 |
| Apr 16, 2024 | 1,930.00 | 1,930.00 | 1,888.00 | 1,888.00 | 1,847.17 | 101,014 |
| Apr 15, 2024 | 1,940.00 | 1,968.00 | 1,931.64 | 1,958.00 | 1,915.66 | 62,978 |
| Apr 12, 2024 | 1,968.00 | 1,984.00 | 1,934.00 | 1,938.00 | 1,896.09 | 101,879 |
| Apr 11, 2024 | 1,938.00 | 1,966.00 | 1,930.00 | 1,956.00 | 1,913.70 | 60,563 |
| Apr 10, 2024 | 1,948.00 | 1,966.00 | 1,924.00 | 1,958.00 | 1,915.66 | 129,856 |
| Apr 9, 2024 | 1,906.00 | 1,968.00 | 1,906.00 | 1,944.00 | 1,901.96 | 143,908 |
| Apr 8, 2024 | 1,906.00 | 1,954.00 | 1,895.90 | 1,946.00 | 1,903.92 | 121,327 |
| Apr 5, 2024 | 1,898.00 | 1,952.00 | 1,888.00 | 1,930.00 | 1,888.26 | 90,230 |
| Apr 4, 2024 | 1,966.00 | 1,970.00 | 1,920.00 | 1,930.00 | 1,888.26 | 72,333 |
| Apr 3, 2024 | 1,978.00 | 1,978.00 | 1,940.00 | 1,966.00 | 1,923.48 | 100,328 |
| Apr 2, 2024 | 1,970.00 | 2,015.00 | 1,958.00 | 1,960.00 | 1,917.61 | 139,309 |
| Mar 28, 2024 | 1,950.00 | 1,964.00 | 1,916.00 | 1,956.00 | 1,913.70 | 172,479 |
| Mar 27, 2024 | 1,926.00 | 1,954.00 | 1,910.00 | 1,940.00 | 1,898.05 | 98,358 |
| Mar 26, 2024 | 1,954.00 | 1,982.00 | 1,930.00 | 1,956.00 | 1,913.70 | 215,065 |
| Mar 25, 2024 | 1,924.00 | 1,950.00 | 1,900.00 | 1,950.00 | 1,907.83 | 169,711 |
| Mar 22, 2024 | 1,934.00 | 1,948.00 | 1,902.00 | 1,906.00 | 1,864.78 | 49,583 |
| Mar 21, 2024 | 1,890.00 | 1,928.00 | 1,879.90 | 1,914.00 | 1,872.61 | 103,670 |
| Mar 20, 2024 | 1,852.00 | 1,880.00 | 1,852.00 | 1,868.00 | 1,827.60 | 102,875 |
| Mar 19, 2024 | 1,890.00 | 1,890.00 | 1,866.00 | 1,866.00 | 1,825.65 | 56,723 |
| Mar 18, 2024 | 1,894.00 | 1,904.62 | 1,878.00 | 1,884.00 | 1,843.26 | 48,236 |
| Mar 15, 2024 | 1,918.00 | 1,918.00 | 1,874.00 | 1,892.00 | 1,851.08 | 458,651 |
| Mar 14, 2024 | 1,902.00 | 1,910.00 | 1,876.00 | 1,876.00 | 1,835.43 | 94,797 |
| Mar 13, 2024 | 1,900.00 | 1,910.01 | 1,870.00 | 1,904.00 | 1,862.83 | 389,334 |
| Mar 12, 2024 | 1,878.00 | 1,922.00 | 1,818.00 | 1,886.00 | 1,845.21 | 181,558 |
| Mar 11, 2024 | 1,858.00 | 1,858.00 | 1,824.00 | 1,850.00 | 1,809.99 | 52,904 |
| Mar 8, 2024 | 1,838.00 | 1,864.00 | 1,834.00 | 1,858.00 | 1,817.82 | 46,574 |
| Mar 7, 2024 | 1,830.00 | 1,896.00 | 1,820.35 | 1,872.00 | 1,831.52 | 61,495 |
| Mar 6, 2024 | 1,832.00 | 1,880.00 | 1,828.00 | 1,856.00 | 1,815.86 | 41,702 |
| Mar 5, 2024 | 1,830.00 | 1,849.92 | 1,813.50 | 1,830.00 | 1,790.43 | 66,507 |
| Mar 4, 2024 | 1,820.00 | 1,852.00 | 1,807.54 | 1,838.00 | 1,798.25 | 264,610 |
| Mar 1, 2024 | 1,848.00 | 1,851.23 | 1,804.00 | 1,834.00 | 1,794.34 | 55,320 |
| Feb 29, 2024 | 1,800.00 | 1,820.00 | 1,800.00 | 1,814.00 | 1,774.77 | 108,155 |
| Feb 28, 2024 | 1,802.00 | 1,846.00 | 1,794.00 | 1,800.00 | 1,761.07 | 78,628 |
| Feb 27, 2024 | 1,814.00 | 1,846.00 | 1,806.00 | 1,820.00 | 1,780.64 | 43,680 |
| Feb 26, 2024 | 1,804.00 | 1,844.00 | 1,799.68 | 1,822.00 | 1,782.60 | 51,572 |
| Feb 23, 2024 | 1,814.00 | 1,824.00 | 1,814.00 | 1,824.00 | 1,784.56 | 35,712 |
| Feb 22, 2024 | 1,820.00 | 1,836.00 | 1,800.00 | 1,830.00 | 1,790.43 | 127,175 |
| Feb 21, 2024 | 1,764.00 | 1,822.00 | 1,763.16 | 1,818.00 | 1,778.69 | 136,132 |
| Feb 20, 2024 | 1,796.00 | 1,819.21 | 1,786.00 | 1,786.00 | 1,747.38 | 50,978 |
| Feb 19, 2024 | 1,834.00 | 1,844.75 | 1,814.00 | 1,840.00 | 1,800.21 | 37,413 |
| Feb 16, 2024 | 1,830.00 | 1,854.00 | 1,830.00 | 1,852.00 | 1,811.95 | 42,766 |
| Feb 15, 2024 | 1,822.00 | 1,827.78 | 1,793.90 | 1,808.00 | 1,768.90 | 115,549 |
| Feb 14, 2024 | 1,836.00 | 1,846.00 | 1,814.00 | 1,814.00 | 1,774.77 | 50,240 |
| Feb 13, 2024 | 1,890.00 | 1,890.00 | 1,808.00 | 1,826.00 | 1,786.51 | 72,887 |
| Feb 12, 2024 | 1,850.00 | 1,888.00 | 1,850.00 | 1,870.00 | 1,829.56 | 118,621 |
| Feb 9, 2024 | 1,880.00 | 1,880.00 | 1,852.00 | 1,860.00 | 1,819.78 | 37,437 |
| Feb 8, 2024 | 1,846.00 | 1,908.00 | 1,846.00 | 1,890.00 | 1,849.13 | 96,075 |
| Feb 7, 2024 | 1,880.00 | 1,892.92 | 1,876.00 | 1,892.00 | 1,851.08 | 60,294 |
| Feb 6, 2024 | 1,818.00 | 1,896.00 | 1,818.00 | 1,894.00 | 1,853.04 | 28,470 |
| Feb 5, 2024 | 1,828.00 | 1,928.00 | 1,828.00 | 1,864.00 | 1,823.69 | 79,616 |
| Feb 2, 2024 | 1,928.00 | 1,928.00 | 1,886.00 | 1,886.00 | 1,845.21 | 68,418 |
| Feb 1, 2024 | 1,850.00 | 1,928.00 | 1,850.00 | 1,886.00 | 1,845.21 | 61,884 |
| Jan 31, 2024 | 1,886.00 | 1,900.00 | 1,850.00 | 1,874.00 | 1,833.47 | 117,536 |
| Jan 30, 2024 | 1,880.00 | 1,880.00 | 1,804.00 | 1,850.00 | 1,809.99 | 64,586 |
| Jan 29, 2024 | 1,868.00 | 1,868.00 | 1,826.00 | 1,830.00 | 1,790.43 | 150,780 |
| Jan 26, 2024 | 1,854.00 | 1,872.00 | 1,836.00 | 1,854.00 | 1,813.91 | 32,275 |
| Jan 25, 2024 | 1,804.00 | 1,828.00 | 1,804.00 | 1,826.00 | 1,786.51 | 50,551 |
| Jan 24, 2024 | 1,786.00 | 1,844.00 | 1,786.00 | 1,808.00 | 1,768.90 | 43,487 |
| Jan 23, 2024 | 1,842.00 | 1,890.00 | 1,822.00 | 1,824.00 | 1,784.56 | 105,981 |
| Jan 22, 2024 | 1,820.00 | 1,848.00 | 1,812.00 | 1,836.00 | 1,796.30 | 34,104 |
| Jan 19, 2024 | 1,840.00 | 1,850.00 | 1,818.00 | 1,820.00 | 1,780.64 | 28,566 |
| Jan 18, 2024 | 1,850.00 | 1,852.00 | 1,814.00 | 1,830.00 | 1,790.43 | 77,627 |
| Jan 17, 2024 | 1,832.00 | 1,888.00 | 1,804.00 | 1,810.00 | 1,770.86 | 82,227 |
| Jan 16, 2024 | 1,840.00 | 1,858.00 | 1,816.96 | 1,854.00 | 1,813.91 | 218,509 |
| Jan 15, 2024 | 1,811.56 | 1,856.00 | 1,806.00 | 1,832.00 | 1,792.38 | 292,106 |
| Jan 12, 2024 | 1,888.00 | 1,888.00 | 1,850.00 | 1,856.00 | 1,815.86 | 55,968 |
| Jan 11, 2024 | 1,840.00 | 1,860.00 | 1,838.00 | 1,848.00 | 1,808.04 | 77,933 |
| Jan 10, 2024 | 1,792.00 | 1,840.00 | 1,792.00 | 1,840.00 | 1,800.21 | 59,532 |
Related Tickers
MGNS.L Morgan Sindall Group plc
3,615.00
-2.30%
GBF.DE Bilfinger SE
46.05
-0.11%
NCC-B.ST NCC AB (publ)
155.30
+0.06%
GFRD.L Galliford Try Holdings plc
371.00
-1.85%
PEAB-B.ST Peab AB (publ)
75.65
-0.92%
SBDHF
34.50
0.00%
70I.SG Grupo Greening 2022 SA
5.56
+1.09%
70I.DU Grupo Greening 2022 SA
5.54
-0.36%
1887.T JDC Corporation
512.00
+0.99%
YAAC.TA Ya'acobi Brothers Group (YSB) Ltd
44.70
+2.29%