Unlock stock picks and a broker-level newsfeed that powers Wall Street.
158.00
-6.50
(-3.95%)
At close: April 4 at 5:07:49 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 | 164.50 | 172.75 | 158.00 | 158.00 | 158.00 | 695,447 |
| Apr 3, 2025 | 170.50 | 171.95 | 162.85 | 164.50 | 164.50 | 781,472 |
| Apr 2, 2025 | 172.50 | 174.50 | 171.50 | 172.00 | 172.00 | 350,655 |
| Apr 1, 2025 | 171.50 | 174.50 | 171.50 | 172.50 | 172.50 | 775,119 |
| Mar 31, 2025 | 175.00 | 177.00 | 171.50 | 171.50 | 171.50 | 408,027 |
| Mar 28, 2025 | 175.50 | 177.00 | 175.00 | 175.00 | 175.00 | 492,076 |
| Mar 27, 2025 | 176.00 | 177.00 | 175.30 | 176.00 | 176.00 | 180,516 |
| Mar 26, 2025 | 177.00 | 178.00 | 175.50 | 176.00 | 176.00 | 101,861 |
| Mar 25, 2025 | 176.50 | 178.50 | 176.00 | 176.50 | 176.50 | 277,818 |
| Mar 24, 2025 | 176.00 | 178.00 | 175.00 | 176.50 | 176.50 | 177,197 |
| Mar 21, 2025 | 175.50 | 178.00 | 175.00 | 176.00 | 176.00 | 368,393 |
| Mar 20, 2025 | 176.00 | 178.50 | 175.80 | 176.50 | 176.50 | 265,096 |
| Mar 19, 2025 | 175.50 | 176.60 | 175.50 | 176.00 | 176.00 | 239,718 |
| Mar 18, 2025 | 175.50 | 178.00 | 175.00 | 175.00 | 175.00 | 418,796 |
| Mar 17, 2025 | 174.00 | 176.50 | 173.77 | 175.50 | 175.50 | 285,670 |
| Mar 14, 2025 | 175.00 | 176.00 | 173.51 | 174.50 | 174.50 | 113,527 |
| Mar 13, 2025 | 173.00 | 177.09 | 173.00 | 173.00 | 173.00 | 220,111 |
| Mar 12, 2025 | 174.50 | 176.00 | 174.00 | 174.50 | 174.50 | 158,366 |
| Mar 11, 2025 | 174.50 | 176.50 | 173.82 | 174.00 | 174.00 | 461,911 |
| Mar 10, 2025 | 176.00 | 178.69 | 175.00 | 175.00 | 175.00 | 482,681 |
| Mar 7, 2025 | 177.00 | 177.50 | 175.50 | 176.00 | 176.00 | 453,452 |
| Mar 6, 2025 | 178.50 | 180.72 | 177.00 | 177.00 | 177.00 | 992,977 |
| Mar 5, 2025 | 179.00 | 180.00 | 178.00 | 178.00 | 178.00 | 191,602 |
| Mar 4, 2025 | 181.50 | 183.50 | 177.50 | 177.50 | 177.50 | 1,000,276 |
| Mar 3, 2025 | 182.00 | 183.50 | 181.00 | 183.00 | 183.00 | 352,570 |
| Feb 28, 2025 | 182.50 | 183.50 | 180.00 | 183.00 | 183.00 | 470,099 |
| Feb 27, 2025 | 182.50 | 184.00 | 182.50 | 183.50 | 183.50 | 320,982 |
| Feb 26, 2025 | 182.50 | 184.00 | 182.50 | 183.50 | 183.50 | 479,567 |
| Feb 25, 2025 | 182.50 | 183.50 | 182.01 | 183.00 | 183.00 | 526,074 |
| Feb 24, 2025 | 182.00 | 184.00 | 182.00 | 183.00 | 183.00 | 513,513 |
| Feb 21, 2025 | 182.50 | 183.50 | 181.50 | 183.00 | 183.00 | 184,562 |
| Feb 20, 2025 | 182.50 | 184.00 | 182.50 | 182.50 | 182.50 | 1,302,485 |
| Feb 19, 2025 | 182.50 | 184.00 | 182.38 | 184.00 | 184.00 | 440,039 |
| Feb 18, 2025 | 182.00 | 183.08 | 182.00 | 182.50 | 182.50 | 409,173 |
| Feb 17, 2025 | 183.00 | 184.00 | 181.00 | 183.00 | 183.00 | 830,624 |
| Feb 14, 2025 | 182.00 | 184.00 | 181.50 | 182.00 | 182.00 | 260,614 |
| Feb 13, 2025 | 181.00 | 183.50 | 181.00 | 182.00 | 182.00 | 141,587 |
| Feb 12, 2025 | 181.50 | 183.00 | 180.57 | 181.50 | 181.50 | 1,538,180 |
| Feb 11, 2025 | 181.50 | 182.50 | 180.65 | 182.00 | 182.00 | 802,166 |
| Feb 10, 2025 | 180.25 | 183.50 | 179.50 | 181.50 | 181.50 | 2,007,609 |
| Feb 7, 2025 | 183.00 | 187.00 | 177.00 | 182.00 | 182.00 | 3,237,638 |
| Feb 6, 2025 | 1.95 Dividend | |||||
| Feb 6, 2025 | 169.00 | 171.00 | 166.57 | 168.00 | 168.00 | 165,228 |
| Feb 5, 2025 | 168.00 | 169.00 | 166.45 | 167.00 | 166.98 | 232,727 |
| Feb 4, 2025 | 168.00 | 168.00 | 166.10 | 167.00 | 166.98 | 291,164 |
| Feb 3, 2025 | 168.50 | 169.00 | 162.60 | 168.00 | 167.98 | 190,518 |
| Jan 31, 2025 | 169.50 | 172.00 | 169.00 | 170.00 | 169.98 | 338,300 |
| Jan 30, 2025 | 172.00 | 172.00 | 168.50 | 169.50 | 169.48 | 249,393 |
| Jan 29, 2025 | 170.50 | 171.00 | 168.50 | 170.00 | 169.98 | 189,099 |
| Jan 28, 2025 | 169.00 | 170.00 | 168.00 | 169.00 | 168.98 | 228,395 |
| Jan 27, 2025 | 169.00 | 170.00 | 166.24 | 168.00 | 167.98 | 430,704 |
| Jan 24, 2025 | 170.00 | 171.50 | 169.50 | 169.50 | 169.48 | 454,292 |
| Jan 23, 2025 | 169.50 | 172.00 | 169.38 | 170.00 | 169.98 | 241,458 |
| Jan 22, 2025 | 171.00 | 172.10 | 169.38 | 170.00 | 169.98 | 231,572 |
| Jan 21, 2025 | 170.00 | 170.50 | 168.75 | 169.00 | 168.98 | 233,010 |
| Jan 20, 2025 | 169.00 | 170.00 | 167.50 | 168.50 | 168.48 | 335,762 |
| Jan 17, 2025 | 165.50 | 169.00 | 165.00 | 168.00 | 167.98 | 545,402 |
| Jan 16, 2025 | 164.00 | 168.00 | 162.05 | 166.00 | 165.98 | 687,279 |
| Jan 15, 2025 | 162.00 | 164.00 | 160.63 | 163.50 | 163.48 | 839,831 |
| Jan 14, 2025 | 159.50 | 162.00 | 158.50 | 161.50 | 161.48 | 965,696 |
| Jan 13, 2025 | 160.50 | 164.00 | 159.00 | 160.50 | 160.48 | 309,349 |
| Jan 10, 2025 | 162.00 | 163.50 | 160.00 | 160.50 | 160.48 | 483,540 |
| Jan 9, 2025 | 164.00 | 164.00 | 161.00 | 163.50 | 163.48 | 305,526 |
| Jan 8, 2025 | 163.00 | 166.50 | 162.00 | 162.00 | 161.98 | 210,590 |
| Jan 7, 2025 | 163.00 | 166.00 | 162.00 | 162.50 | 162.48 | 298,849 |
| Jan 6, 2025 | 165.50 | 166.50 | 161.50 | 164.25 | 164.23 | 287,764 |
| Jan 3, 2025 | 162.00 | 166.00 | 161.29 | 161.50 | 161.48 | 91,106 |
| Jan 2, 2025 | 165.50 | 165.50 | 161.50 | 165.50 | 165.48 | 180,295 |
| Dec 31, 2024 | 162.50 | 165.50 | 162.01 | 163.50 | 163.48 | 45,057 |
| Dec 30, 2024 | 167.00 | 167.00 | 161.00 | 161.00 | 160.98 | 156,910 |
| Dec 27, 2024 | 167.00 | 167.00 | 163.00 | 165.50 | 165.48 | 418,158 |
| Dec 24, 2024 | 167.00 | 167.00 | 164.33 | 167.00 | 166.98 | 62,712 |
| Dec 23, 2024 | 164.00 | 169.00 | 163.00 | 165.00 | 164.98 | 114,455 |
| Dec 20, 2024 | 164.00 | 165.00 | 160.25 | 165.00 | 164.98 | 250,391 |
| Dec 19, 2024 | 163.50 | 166.50 | 162.25 | 163.00 | 162.98 | 119,979 |
| Dec 18, 2024 | 164.00 | 167.00 | 163.00 | 163.00 | 162.98 | 296,829 |
| Dec 17, 2024 | 164.50 | 167.50 | 162.92 | 163.00 | 162.98 | 261,330 |
| Dec 16, 2024 | 168.50 | 170.00 | 164.50 | 164.50 | 164.48 | 324,244 |
| Dec 13, 2024 | 169.00 | 170.00 | 165.00 | 165.00 | 164.98 | 173,528 |
| Dec 12, 2024 | 168.00 | 168.00 | 165.00 | 165.00 | 164.98 | 198,646 |
| Dec 11, 2024 | 166.00 | 167.00 | 164.76 | 165.00 | 164.98 | 169,566 |
| Dec 10, 2024 | 167.50 | 170.50 | 165.72 | 166.00 | 165.98 | 324,658 |
| Dec 9, 2024 | 170.50 | 171.00 | 166.50 | 169.00 | 168.98 | 218,158 |
| Dec 6, 2024 | 170.50 | 170.50 | 166.50 | 167.00 | 166.98 | 107,190 |
| Dec 5, 2024 | 168.00 | 170.50 | 165.00 | 167.50 | 167.48 | 122,253 |
| Dec 4, 2024 | 170.50 | 170.50 | 167.00 | 167.50 | 167.48 | 211,066 |
| Dec 3, 2024 | 169.50 | 171.00 | 167.50 | 169.25 | 169.23 | 276,864 |
| Dec 2, 2024 | 168.50 | 170.50 | 167.00 | 168.50 | 168.48 | 354,200 |
| Nov 29, 2024 | 167.50 | 170.50 | 166.38 | 167.50 | 167.48 | 115,663 |
| Nov 28, 2024 | 168.50 | 169.00 | 167.06 | 168.00 | 167.98 | 75,412 |
| Nov 27, 2024 | 167.50 | 170.50 | 166.50 | 168.00 | 167.98 | 271,742 |
| Nov 26, 2024 | 170.00 | 170.00 | 167.10 | 168.00 | 167.98 | 80,406 |
| Nov 25, 2024 | 168.00 | 170.00 | 167.50 | 167.50 | 167.48 | 250,768 |
| Nov 22, 2024 | 168.00 | 169.50 | 166.00 | 167.75 | 167.73 | 182,430 |
| Nov 21, 2024 | 165.50 | 167.50 | 165.00 | 167.00 | 166.98 | 174,677 |
| Nov 20, 2024 | 167.50 | 167.50 | 165.53 | 167.00 | 166.98 | 144,415 |
| Nov 19, 2024 | 165.00 | 168.50 | 163.50 | 168.00 | 167.98 | 451,959 |
| Nov 18, 2024 | 165.00 | 168.50 | 165.00 | 166.00 | 165.98 | 537,881 |
| Nov 15, 2024 | 167.00 | 168.50 | 165.23 | 166.50 | 166.48 | 393,482 |
| Nov 14, 2024 | 163.50 | 169.00 | 163.50 | 169.00 | 168.98 | 450,489 |
| Nov 13, 2024 | 165.50 | 168.00 | 163.50 | 165.00 | 164.98 | 365,300 |
| Nov 12, 2024 | 167.00 | 168.50 | 165.88 | 166.50 | 166.48 | 95,553 |
| Nov 11, 2024 | 168.50 | 169.00 | 166.50 | 168.50 | 168.48 | 569,880 |
| Nov 8, 2024 | 164.50 | 169.50 | 164.50 | 167.00 | 166.98 | 247,429 |
| Nov 7, 2024 | 1.95 Dividend | |||||
| Nov 7, 2024 | 166.50 | 167.00 | 164.50 | 166.00 | 165.98 | 135,212 |
| Nov 6, 2024 | 166.00 | 170.50 | 166.00 | 167.00 | 166.96 | 320,828 |
| Nov 5, 2024 | 166.00 | 169.50 | 165.00 | 166.50 | 166.46 | 137,862 |
| Nov 4, 2024 | 167.00 | 169.50 | 166.00 | 166.00 | 165.96 | 193,401 |
| Nov 1, 2024 | 164.50 | 168.50 | 164.50 | 166.50 | 166.46 | 173,790 |
| Oct 31, 2024 | 166.00 | 168.00 | 165.00 | 165.75 | 165.71 | 314,996 |
| Oct 30, 2024 | 165.50 | 168.00 | 165.50 | 168.00 | 167.96 | 192,824 |
| Oct 29, 2024 | 167.00 | 168.00 | 165.00 | 167.50 | 167.46 | 299,431 |
| Oct 28, 2024 | 167.50 | 168.00 | 166.39 | 168.00 | 167.96 | 280,209 |
| Oct 25, 2024 | 167.15 | 167.17 | 164.50 | 166.00 | 165.96 | 117,364 |
| Oct 24, 2024 | 166.00 | 167.32 | 165.14 | 166.50 | 166.46 | 258,540 |
| Oct 23, 2024 | 166.50 | 167.45 | 165.38 | 165.50 | 165.46 | 290,367 |
| Oct 22, 2024 | 165.50 | 168.50 | 164.47 | 166.00 | 165.96 | 383,924 |
| Oct 21, 2024 | 168.00 | 169.50 | 166.00 | 167.00 | 166.96 | 504,954 |
| Oct 18, 2024 | 168.00 | 169.00 | 165.00 | 168.00 | 167.96 | 302,766 |
| Oct 17, 2024 | 167.00 | 169.00 | 165.50 | 167.50 | 167.46 | 180,056 |
| Oct 16, 2024 | 166.50 | 168.50 | 166.00 | 167.00 | 166.96 | 109,089 |
| Oct 15, 2024 | 165.00 | 168.50 | 165.00 | 166.00 | 165.96 | 196,267 |
| Oct 14, 2024 | 164.50 | 168.00 | 164.50 | 168.00 | 167.96 | 157,298 |
| Oct 11, 2024 | 164.50 | 167.00 | 164.50 | 165.00 | 164.96 | 199,072 |
| Oct 10, 2024 | 164.47 | 166.50 | 164.47 | 165.25 | 165.21 | 354,490 |
| Oct 9, 2024 | 164.50 | 167.00 | 164.02 | 164.50 | 164.46 | 71,139 |
| Oct 8, 2024 | 164.50 | 166.46 | 163.63 | 165.00 | 164.96 | 509,280 |
| Oct 7, 2024 | 166.00 | 167.50 | 163.68 | 165.00 | 164.96 | 240,438 |
| Oct 4, 2024 | 166.00 | 167.00 | 163.50 | 165.25 | 165.21 | 145,644 |
| Oct 3, 2024 | 165.50 | 166.00 | 163.50 | 164.50 | 164.46 | 157,354 |
| Oct 2, 2024 | 165.00 | 167.00 | 164.00 | 164.75 | 164.71 | 229,176 |
| Oct 1, 2024 | 164.50 | 169.00 | 164.50 | 164.50 | 164.46 | 251,026 |
| Sep 30, 2024 | 165.50 | 169.00 | 165.50 | 169.00 | 168.96 | 129,657 |
| Sep 27, 2024 | 167.00 | 168.00 | 164.25 | 167.00 | 166.96 | 173,261 |
| Sep 26, 2024 | 165.50 | 167.00 | 163.25 | 167.00 | 166.96 | 536,862 |
| Sep 25, 2024 | 166.00 | 167.00 | 163.00 | 163.75 | 163.71 | 169,775 |
| Sep 24, 2024 | 167.00 | 167.00 | 163.27 | 164.00 | 163.96 | 281,995 |
| Sep 23, 2024 | 164.00 | 165.70 | 163.50 | 164.75 | 164.71 | 620,336 |
| Sep 20, 2024 | 164.00 | 166.50 | 163.50 | 166.50 | 166.46 | 474,583 |
| Sep 19, 2024 | 166.50 | 166.50 | 163.98 | 166.00 | 165.96 | 263,072 |
| Sep 18, 2024 | 164.50 | 166.00 | 163.02 | 164.50 | 164.46 | 348,156 |
| Sep 17, 2024 | 166.00 | 166.00 | 162.50 | 163.50 | 163.46 | 212,018 |
| Sep 16, 2024 | 163.50 | 166.00 | 163.00 | 164.50 | 164.46 | 422,293 |
| Sep 13, 2024 | 160.50 | 166.50 | 160.50 | 166.50 | 166.46 | 169,395 |
| Sep 12, 2024 | 164.50 | 164.50 | 161.38 | 164.50 | 164.46 | 144,191 |
| Sep 11, 2024 | 161.00 | 162.50 | 160.50 | 162.50 | 162.46 | 282,698 |
| Sep 10, 2024 | 161.00 | 162.50 | 160.30 | 161.00 | 160.96 | 252,619 |
| Sep 9, 2024 | 161.50 | 162.50 | 160.25 | 161.50 | 161.46 | 217,322 |
| Sep 6, 2024 | 162.00 | 164.50 | 160.66 | 160.50 | 160.46 | 212,549 |
| Sep 5, 2024 | 162.50 | 163.80 | 161.51 | 162.50 | 162.46 | 155,124 |
| Sep 4, 2024 | 162.50 | 164.50 | 162.15 | 163.00 | 162.96 | 93,899 |
| Sep 3, 2024 | 164.00 | 165.57 | 163.25 | 163.50 | 163.46 | 350,053 |
| Sep 2, 2024 | 165.50 | 165.63 | 162.58 | 164.75 | 164.71 | 350,039 |
| Aug 30, 2024 | 164.00 | 165.50 | 162.50 | 164.00 | 163.96 | 331,878 |
| Aug 29, 2024 | 163.50 | 165.00 | 162.03 | 164.50 | 164.46 | 253,088 |
| Aug 28, 2024 | 162.00 | 164.50 | 161.72 | 163.50 | 163.46 | 577,726 |
| Aug 27, 2024 | 163.00 | 164.50 | 162.50 | 163.00 | 162.96 | 249,771 |
| Aug 23, 2024 | 164.00 | 165.50 | 162.88 | 163.75 | 163.71 | 114,976 |
| Aug 22, 2024 | 163.50 | 166.50 | 163.00 | 163.50 | 163.46 | 428,548 |
| Aug 21, 2024 | 165.69 | 167.50 | 163.05 | 164.25 | 164.21 | 76,904 |
| Aug 20, 2024 | 163.50 | 167.50 | 163.06 | 163.50 | 163.46 | 106,113 |
| Aug 19, 2024 | 164.00 | 167.50 | 163.00 | 164.50 | 164.46 | 225,654 |
| Aug 16, 2024 | 164.00 | 167.50 | 163.50 | 163.50 | 163.46 | 233,782 |
| Aug 15, 2024 | 165.00 | 166.14 | 164.30 | 165.00 | 164.96 | 69,866 |
| Aug 14, 2024 | 164.50 | 165.85 | 163.06 | 165.00 | 164.96 | 274,518 |
| Aug 13, 2024 | 163.50 | 167.50 | 163.50 | 164.75 | 164.71 | 108,909 |
| Aug 12, 2024 | 165.00 | 167.03 | 164.00 | 164.00 | 163.96 | 281,167 |
| Aug 9, 2024 | 162.50 | 167.00 | 162.50 | 167.00 | 166.96 | 167,401 |
| Aug 8, 2024 | 163.50 | 164.30 | 160.63 | 163.75 | 163.71 | 163,738 |
| Aug 7, 2024 | 164.00 | 165.00 | 161.99 | 163.00 | 162.96 | 101,769 |
| Aug 6, 2024 | 162.00 | 162.77 | 160.90 | 162.00 | 161.96 | 324,912 |
| Aug 5, 2024 | 160.00 | 160.50 | 157.26 | 159.50 | 159.46 | 264,229 |
| Aug 2, 2024 | 165.00 | 166.50 | 162.00 | 162.00 | 161.96 | 140,793 |
| Aug 1, 2024 | 166.00 | 168.00 | 164.00 | 165.00 | 164.96 | 384,736 |
| Jul 31, 2024 | 166.00 | 168.00 | 164.01 | 166.00 | 165.96 | 122,597 |
| Jul 30, 2024 | 165.00 | 168.00 | 163.50 | 165.25 | 165.21 | 190,703 |
| Jul 29, 2024 | 165.00 | 167.64 | 156.77 | 165.00 | 164.96 | 359,784 |
| Jul 26, 2024 | 165.50 | 167.00 | 164.43 | 165.50 | 165.46 | 98,080 |
| Jul 25, 2024 | 1.92 Dividend | |||||
| Jul 25, 2024 | 164.00 | 167.00 | 163.23 | 164.00 | 163.96 | 136,866 |
| Jul 24, 2024 | 169.50 | 169.50 | 166.53 | 167.00 | 166.94 | 210,274 |
| Jul 23, 2024 | 167.00 | 169.50 | 165.63 | 167.50 | 167.44 | 394,062 |
| Jul 22, 2024 | 167.00 | 170.35 | 166.59 | 167.25 | 167.19 | 716,692 |
| Jul 19, 2024 | 167.00 | 171.48 | 166.25 | 167.25 | 167.19 | 260,144 |
| Jul 18, 2024 | 170.00 | 170.50 | 167.76 | 168.00 | 167.94 | 79,408 |
| Jul 17, 2024 | 168.00 | 168.96 | 167.00 | 167.00 | 166.94 | 222,311 |
| Jul 16, 2024 | 168.00 | 171.00 | 166.50 | 168.00 | 167.94 | 167,650 |
| Jul 15, 2024 | 170.50 | 172.50 | 168.77 | 172.50 | 172.44 | 81,852 |
| Jul 12, 2024 | 168.00 | 168.55 | 167.70 | 168.25 | 168.19 | 102,360 |
| Jul 11, 2024 | 167.50 | 169.00 | 166.75 | 167.75 | 167.69 | 486,285 |
| Jul 10, 2024 | 166.00 | 167.52 | 165.18 | 166.50 | 166.44 | 359,170 |
| Jul 9, 2024 | 167.50 | 168.00 | 165.00 | 165.50 | 165.44 | 192,137 |
| Jul 8, 2024 | 166.50 | 168.01 | 165.00 | 166.00 | 165.94 | 208,181 |
| Jul 5, 2024 | 165.00 | 168.00 | 165.00 | 166.00 | 165.94 | 350,013 |
| Jul 4, 2024 | 167.50 | 168.00 | 165.50 | 167.50 | 167.44 | 368,584 |
| Jul 3, 2024 | 166.50 | 167.50 | 165.50 | 166.25 | 166.19 | 276,976 |
| Jul 2, 2024 | 169.00 | 169.00 | 165.12 | 165.50 | 165.44 | 179,431 |
| Jul 1, 2024 | 166.50 | 168.50 | 165.50 | 167.50 | 167.44 | 256,314 |
| Jun 28, 2024 | 166.00 | 168.50 | 165.50 | 165.50 | 165.44 | 253,989 |
| Jun 27, 2024 | 166.00 | 168.50 | 165.45 | 165.50 | 165.44 | 102,184 |
| Jun 26, 2024 | 165.00 | 167.50 | 165.00 | 165.75 | 165.69 | 270,491 |
| Jun 25, 2024 | 166.50 | 168.50 | 165.65 | 166.00 | 165.94 | 125,862 |
| Jun 24, 2024 | 167.00 | 168.50 | 165.62 | 167.00 | 166.94 | 339,833 |
| Jun 21, 2024 | 166.50 | 168.50 | 165.56 | 167.00 | 166.94 | 117,262 |
| Jun 20, 2024 | 166.00 | 168.00 | 164.00 | 165.75 | 165.69 | 446,371 |
| Jun 19, 2024 | 165.50 | 168.08 | 164.50 | 166.50 | 166.44 | 143,669 |
| Jun 18, 2024 | 166.00 | 168.00 | 165.00 | 166.50 | 166.44 | 110,315 |
| Jun 17, 2024 | 167.50 | 167.90 | 165.00 | 166.00 | 165.94 | 146,405 |
| Jun 14, 2024 | 169.50 | 169.50 | 165.00 | 165.00 | 164.94 | 125,441 |
| Jun 13, 2024 | 165.50 | 166.90 | 165.00 | 165.50 | 165.44 | 338,784 |
| Jun 12, 2024 | 166.50 | 167.85 | 165.00 | 165.50 | 165.44 | 271,473 |
| Jun 11, 2024 | 165.00 | 168.00 | 165.00 | 165.75 | 165.69 | 169,344 |
| Jun 10, 2024 | 168.00 | 169.00 | 165.50 | 165.50 | 165.44 | 207,000 |
| Jun 7, 2024 | 166.00 | 169.00 | 165.50 | 166.00 | 165.94 | 310,615 |
| Jun 6, 2024 | 166.00 | 167.85 | 165.10 | 166.00 | 165.94 | 142,221 |
| Jun 5, 2024 | 169.00 | 169.50 | 164.50 | 166.50 | 166.44 | 452,669 |
| Jun 4, 2024 | 168.50 | 168.50 | 164.00 | 165.75 | 165.69 | 304,908 |
| Jun 3, 2024 | 164.50 | 168.28 | 164.00 | 165.50 | 165.44 | 511,835 |
| May 31, 2024 | 168.00 | 168.00 | 163.50 | 164.00 | 163.94 | 259,985 |
| May 30, 2024 | 165.00 | 165.15 | 163.36 | 163.50 | 163.44 | 236,446 |
| May 29, 2024 | 168.00 | 168.00 | 164.01 | 168.00 | 167.94 | 196,227 |
| May 28, 2024 | 168.50 | 169.00 | 166.30 | 167.00 | 166.94 | 307,624 |
| May 24, 2024 | 166.00 | 169.00 | 166.00 | 166.50 | 166.44 | 205,296 |
| May 23, 2024 | 167.50 | 170.00 | 166.73 | 167.00 | 166.94 | 109,446 |
| May 22, 2024 | 167.50 | 170.00 | 166.50 | 166.50 | 166.44 | 407,380 |
| May 21, 2024 | 168.00 | 169.50 | 167.00 | 169.50 | 169.44 | 171,821 |
| May 20, 2024 | 168.50 | 170.50 | 168.50 | 169.25 | 169.19 | 296,356 |
| May 17, 2024 | 168.50 | 170.10 | 167.43 | 167.50 | 167.44 | 259,485 |
| May 16, 2024 | 170.50 | 170.50 | 167.50 | 169.00 | 168.94 | 210,749 |
| May 15, 2024 | 169.00 | 170.50 | 168.05 | 170.50 | 170.44 | 224,709 |
| May 14, 2024 | 168.00 | 171.00 | 167.50 | 168.50 | 168.44 | 203,620 |
| May 13, 2024 | 168.50 | 171.00 | 168.15 | 170.50 | 170.44 | 138,195 |
| May 10, 2024 | 168.50 | 170.50 | 166.00 | 169.00 | 168.94 | 419,514 |
| May 9, 2024 | 1.92 Dividend | |||||
| May 9, 2024 | 165.50 | 168.00 | 165.50 | 168.00 | 167.94 | 247,642 |
| May 8, 2024 | 169.00 | 169.00 | 166.04 | 168.00 | 167.92 | 230,505 |
| May 7, 2024 | 168.50 | 169.00 | 164.50 | 166.00 | 165.92 | 568,422 |
| May 3, 2024 | 165.50 | 166.52 | 164.50 | 164.50 | 164.42 | 201,662 |
| May 2, 2024 | 166.00 | 169.50 | 164.50 | 165.00 | 164.92 | 278,857 |
| May 1, 2024 | 167.00 | 167.34 | 164.80 | 164.50 | 164.42 | 147,919 |
| Apr 30, 2024 | 165.50 | 168.00 | 165.19 | 165.00 | 164.92 | 116,952 |
| Apr 29, 2024 | 168.00 | 170.50 | 164.95 | 165.00 | 164.92 | 710,150 |
| Apr 26, 2024 | 165.00 | 168.00 | 164.00 | 166.50 | 166.42 | 156,704 |
| Apr 25, 2024 | 165.00 | 169.00 | 161.00 | 163.50 | 163.42 | 191,248 |
| Apr 24, 2024 | 166.00 | 168.00 | 165.00 | 165.00 | 164.92 | 184,970 |
| Apr 23, 2024 | 164.50 | 167.50 | 163.67 | 165.00 | 164.92 | 160,697 |
| Apr 22, 2024 | 166.00 | 166.00 | 163.00 | 163.00 | 162.92 | 179,902 |
| Apr 19, 2024 | 162.00 | 164.00 | 161.01 | 164.00 | 163.92 | 84,990 |
| Apr 18, 2024 | 165.50 | 165.50 | 162.25 | 163.00 | 162.92 | 158,294 |
| Apr 17, 2024 | 163.50 | 163.51 | 161.27 | 162.25 | 162.17 | 292,200 |
| Apr 16, 2024 | 162.50 | 164.00 | 161.81 | 163.50 | 163.42 | 143,462 |
| Apr 15, 2024 | 165.50 | 165.50 | 162.00 | 164.50 | 164.42 | 223,666 |
| Apr 12, 2024 | 164.00 | 166.50 | 163.00 | 165.00 | 164.92 | 299,445 |
| Apr 11, 2024 | 165.50 | 167.00 | 162.50 | 164.25 | 164.17 | 339,914 |
| Apr 10, 2024 | 166.00 | 168.50 | 163.00 | 164.50 | 164.42 | 355,779 |
| Apr 9, 2024 | 164.50 | 166.50 | 163.00 | 164.50 | 164.42 | 217,381 |
| Apr 8, 2024 | 166.50 | 166.50 | 163.50 | 165.75 | 165.67 | 507,594 |
| Apr 5, 2024 | 164.00 | 166.50 | 163.50 | 163.50 | 163.42 | 145,945 |
| Apr 4, 2024 | 165.00 | 166.00 | 165.00 | 165.75 | 165.67 | 282,645 |
Related Tickers
JMG.L JPMorgan Emerging Markets Investment Trust plc
96.80
-4.54%
HHI.L Henderson High Income Trust plc
157.00
-4.85%
MYI.L Murray International Trust PLC
246.50
-3.52%
PMGR.L Premier Miton Global Renewables Trust plc
87.50
0.00%
EAT.L European Assets Trust PLC
74.60
-4.85%
USF.L US Solar Fund Plc
0.3350
0.00%
SAIN.L The Scottish American Investment Company P.L.C.
475.50
-2.16%
HFEL.L Henderson Far East Income Limited
202.00
-3.81%
MMIT.L Mobius Investment Trust plc
120.00
-3.61%
ATR.L Schroders Investment Trusts - Schroder Asian Total Return Investment Company plc
424.00
-3.64%