Unlock stock picks and a broker-level newsfeed that powers Wall Street.
691.00
-25.00
(-3.49%)
As of 11:35:50 AM GMT+1. 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 |
|---|---|---|---|---|---|---|
| Apr 4, 2025 | 719.00 | 719.00 | 686.50 | 691.00 | 691.00 | 332,626 |
| Apr 3, 2025 | 706.00 | 722.00 | 705.50 | 716.00 | 716.00 | 1,200,922 |
| Apr 2, 2025 | 711.50 | 719.00 | 705.26 | 719.00 | 719.00 | 1,216,023 |
| Apr 1, 2025 | 720.50 | 730.10 | 714.50 | 717.50 | 717.50 | 960,201 |
| Mar 31, 2025 | 732.00 | 733.00 | 717.00 | 719.00 | 719.00 | 1,022,804 |
| Mar 28, 2025 | 737.00 | 744.00 | 733.00 | 738.50 | 738.50 | 1,128,235 |
| Mar 27, 2025 | 733.50 | 739.50 | 729.95 | 738.00 | 738.00 | 1,093,672 |
| Mar 26, 2025 | 746.00 | 752.50 | 734.00 | 739.00 | 739.00 | 1,551,368 |
| Mar 25, 2025 | 751.00 | 755.50 | 735.49 | 743.50 | 743.50 | 2,350,236 |
| Mar 24, 2025 | 735.50 | 745.00 | 732.50 | 742.00 | 742.00 | 1,236,449 |
| Mar 21, 2025 | 745.00 | 745.50 | 726.00 | 730.50 | 730.50 | 1,958,682 |
| Mar 20, 2025 | 750.00 | 762.50 | 748.30 | 751.00 | 751.00 | 5,644,235 |
| Mar 19, 2025 | 743.00 | 751.00 | 740.00 | 746.00 | 746.00 | 877,343 |
| Mar 18, 2025 | 743.50 | 748.60 | 740.50 | 741.50 | 741.50 | 1,011,904 |
| Mar 17, 2025 | 736.50 | 747.50 | 734.50 | 740.50 | 740.50 | 734,006 |
| Mar 14, 2025 | 730.50 | 738.50 | 727.00 | 736.00 | 736.00 | 1,112,019 |
| Mar 13, 2025 | 732.00 | 740.50 | 726.25 | 728.00 | 728.00 | 1,220,880 |
| Mar 12, 2025 | 728.50 | 740.50 | 725.50 | 735.50 | 735.50 | 1,207,467 |
| Mar 11, 2025 | 740.00 | 752.50 | 728.50 | 728.50 | 728.50 | 1,040,562 |
| Mar 10, 2025 | 766.00 | 766.00 | 742.49 | 743.00 | 743.00 | 1,179,902 |
| Mar 7, 2025 | 757.00 | 762.00 | 747.50 | 759.50 | 759.50 | 1,288,151 |
| Mar 6, 2025 | 753.00 | 770.50 | 749.50 | 765.00 | 765.00 | 2,239,327 |
| Mar 5, 2025 | 747.00 | 760.00 | 744.00 | 749.00 | 749.00 | 6,691,177 |
| Mar 4, 2025 | 755.00 | 763.00 | 738.50 | 740.00 | 740.00 | 1,047,639 |
| Mar 3, 2025 | 761.00 | 776.00 | 760.50 | 765.00 | 765.00 | 2,221,249 |
| Feb 28, 2025 | 776.50 | 786.00 | 766.00 | 773.00 | 773.00 | 4,676,126 |
| Feb 27, 2025 | 798.00 | 811.50 | 772.50 | 787.50 | 787.50 | 5,763,386 |
| Feb 26, 2025 | 824.00 | 839.00 | 823.00 | 839.00 | 839.00 | 1,599,548 |
| Feb 25, 2025 | 828.50 | 834.50 | 820.00 | 822.00 | 822.00 | 1,926,180 |
| Feb 24, 2025 | 842.50 | 851.00 | 825.00 | 833.00 | 833.00 | 3,264,235 |
| Feb 21, 2025 | 838.00 | 849.00 | 838.00 | 845.00 | 845.00 | 2,564,826 |
| Feb 20, 2025 | 822.50 | 840.50 | 821.50 | 839.00 | 839.00 | 1,969,548 |
| Feb 19, 2025 | 835.00 | 836.50 | 822.50 | 823.50 | 823.50 | 1,728,892 |
| Feb 18, 2025 | 850.00 | 850.00 | 835.00 | 839.00 | 839.00 | 885,139 |
| Feb 17, 2025 | 849.00 | 857.50 | 840.00 | 845.00 | 845.00 | 597,873 |
| Feb 14, 2025 | 870.50 | 870.50 | 854.50 | 854.50 | 854.50 | 983,699 |
| Feb 13, 2025 | 860.00 | 867.00 | 849.50 | 867.00 | 867.00 | 1,058,627 |
| Feb 12, 2025 | 839.50 | 854.50 | 832.50 | 848.00 | 848.00 | 1,793,973 |
| Feb 11, 2025 | 825.50 | 838.00 | 816.00 | 838.00 | 838.00 | 2,214,485 |
| Feb 10, 2025 | 810.50 | 830.50 | 808.00 | 828.00 | 828.00 | 928,509 |
| Feb 7, 2025 | 826.50 | 830.50 | 806.00 | 809.50 | 809.50 | 1,695,770 |
| Feb 6, 2025 | 813.50 | 831.50 | 809.00 | 828.00 | 828.00 | 1,068,861 |
| Feb 5, 2025 | 799.00 | 807.50 | 794.50 | 807.50 | 807.50 | 690,001 |
| Feb 4, 2025 | 802.50 | 811.00 | 796.00 | 802.50 | 802.50 | 1,222,866 |
| Feb 3, 2025 | 805.50 | 810.00 | 798.50 | 806.00 | 806.00 | 2,536,314 |
| Jan 31, 2025 | 815.00 | 822.50 | 811.00 | 820.50 | 820.50 | 4,387,195 |
| Jan 30, 2025 | 814.50 | 821.50 | 809.50 | 815.50 | 815.50 | 1,326,436 |
| Jan 29, 2025 | 818.00 | 822.00 | 809.00 | 813.00 | 813.00 | 2,604,241 |
| Jan 28, 2025 | 791.50 | 821.00 | 790.00 | 816.00 | 816.00 | 1,456,602 |
| Jan 27, 2025 | 780.00 | 792.50 | 774.00 | 792.50 | 792.50 | 973,531 |
| Jan 24, 2025 | 784.50 | 792.50 | 776.00 | 783.50 | 783.50 | 1,265,825 |
| Jan 23, 2025 | 784.00 | 788.00 | 779.50 | 785.00 | 785.00 | 1,068,707 |
| Jan 22, 2025 | 787.50 | 790.50 | 779.00 | 784.00 | 784.00 | 1,292,270 |
| Jan 21, 2025 | 787.50 | 790.50 | 782.50 | 787.50 | 787.50 | 1,066,586 |
| Jan 20, 2025 | 784.00 | 792.50 | 778.50 | 787.00 | 787.00 | 553,454 |
| Jan 17, 2025 | 778.50 | 787.50 | 778.50 | 787.50 | 787.50 | 992,463 |
| Jan 16, 2025 | 782.00 | 783.00 | 766.00 | 775.00 | 775.00 | 1,234,223 |
| Jan 15, 2025 | 742.50 | 778.00 | 740.50 | 774.50 | 774.50 | 6,487,263 |
| Jan 14, 2025 | 748.00 | 751.50 | 736.00 | 736.00 | 736.00 | 2,097,129 |
| Jan 13, 2025 | 752.50 | 755.50 | 743.00 | 743.00 | 743.00 | 1,027,386 |
| Jan 10, 2025 | 761.00 | 764.00 | 754.50 | 755.50 | 755.50 | 1,490,190 |
| Jan 9, 2025 | 747.50 | 760.00 | 744.00 | 759.00 | 759.00 | 1,606,130 |
| Jan 8, 2025 | 773.00 | 777.50 | 752.50 | 756.00 | 756.00 | 1,061,392 |
| Jan 7, 2025 | 785.50 | 789.00 | 773.00 | 774.00 | 774.00 | 890,224 |
| Jan 6, 2025 | 782.50 | 792.50 | 779.80 | 788.00 | 788.00 | 791,716 |
| Jan 3, 2025 | 779.00 | 787.00 | 775.70 | 783.00 | 783.00 | 1,064,451 |
| Jan 2, 2025 | 793.50 | 801.00 | 780.00 | 780.00 | 780.00 | 686,846 |
| Dec 31, 2024 | 786.00 | 796.50 | 782.50 | 793.50 | 793.50 | 189,650 |
| Dec 30, 2024 | 786.50 | 790.00 | 782.00 | 785.00 | 785.00 | 365,559 |
| Dec 27, 2024 | 787.00 | 793.00 | 786.00 | 790.00 | 790.00 | 397,210 |
| Dec 24, 2024 | 796.00 | 796.00 | 787.50 | 787.50 | 787.50 | 281,833 |
| Dec 23, 2024 | 787.50 | 792.00 | 782.00 | 789.50 | 789.50 | 455,010 |
| Dec 20, 2024 | 789.50 | 794.00 | 781.00 | 790.50 | 790.50 | 1,702,325 |
| Dec 19, 2024 | 785.00 | 794.00 | 783.00 | 787.50 | 787.50 | 835,851 |
| Dec 18, 2024 | 801.50 | 802.50 | 794.75 | 798.00 | 798.00 | 1,219,897 |
| Dec 17, 2024 | 810.00 | 814.00 | 796.00 | 798.00 | 798.00 | 917,290 |
| Dec 16, 2024 | 820.50 | 823.50 | 811.00 | 814.00 | 814.00 | 540,787 |
| Dec 13, 2024 | 828.50 | 836.00 | 822.00 | 823.50 | 823.50 | 482,825 |
| Dec 12, 2024 | 834.00 | 838.50 | 827.00 | 829.50 | 829.50 | 870,966 |
| Dec 11, 2024 | 827.00 | 841.00 | 827.00 | 836.00 | 836.00 | 1,283,791 |
| Dec 10, 2024 | 838.00 | 840.00 | 829.50 | 832.00 | 832.00 | 694,786 |
| Dec 9, 2024 | 850.50 | 854.00 | 837.50 | 841.00 | 841.00 | 521,448 |
| Dec 6, 2024 | 840.00 | 845.50 | 836.50 | 844.00 | 844.00 | 780,828 |
| Dec 5, 2024 | 840.50 | 843.50 | 829.00 | 838.00 | 838.00 | 788,897 |
| Dec 4, 2024 | 834.50 | 844.00 | 834.00 | 842.50 | 842.50 | 1,123,803 |
| Dec 3, 2024 | 835.50 | 841.00 | 831.50 | 832.00 | 832.00 | 1,152,469 |
| Dec 2, 2024 | 821.00 | 839.00 | 818.50 | 838.50 | 838.50 | 1,008,493 |
| Nov 29, 2024 | 830.00 | 834.00 | 812.00 | 816.00 | 816.00 | 577,020 |
| Nov 28, 2024 | 823.00 | 826.50 | 817.86 | 821.00 | 821.00 | 489,414 |
| Nov 27, 2024 | 815.50 | 821.50 | 811.50 | 817.50 | 817.50 | 1,435,545 |
| Nov 26, 2024 | 815.50 | 820.50 | 810.50 | 813.00 | 813.00 | 623,584 |
| Nov 25, 2024 | 825.00 | 826.50 | 810.50 | 818.50 | 818.50 | 1,955,100 |
| Nov 22, 2024 | 822.00 | 827.00 | 813.00 | 820.50 | 820.50 | 941,931 |
| Nov 21, 2024 | 805.50 | 812.00 | 801.00 | 809.00 | 809.00 | 4,254,424 |
| Nov 20, 2024 | 830.50 | 834.50 | 802.50 | 804.50 | 804.50 | 883,815 |
| Nov 19, 2024 | 824.00 | 829.50 | 814.00 | 829.00 | 829.00 | 1,071,671 |
| Nov 18, 2024 | 816.50 | 825.00 | 814.00 | 822.00 | 822.00 | 654,033 |
| Nov 15, 2024 | 820.00 | 831.70 | 817.00 | 822.50 | 822.50 | 991,723 |
| Nov 14, 2024 | 812.50 | 825.00 | 809.50 | 824.00 | 824.00 | 688,336 |
| Nov 13, 2024 | 815.00 | 822.50 | 808.50 | 813.50 | 813.50 | 1,173,689 |
| Nov 12, 2024 | 817.00 | 823.50 | 810.50 | 815.50 | 815.50 | 2,409,741 |
| Nov 11, 2024 | 830.00 | 838.05 | 824.00 | 824.00 | 824.00 | 833,149 |
| Nov 8, 2024 | 840.50 | 842.50 | 823.00 | 826.00 | 826.00 | 2,261,503 |
| Nov 7, 2024 | 800.00 | 846.00 | 799.00 | 838.50 | 838.50 | 3,540,914 |
| Nov 6, 2024 | 860.50 | 868.50 | 847.50 | 847.50 | 847.50 | 1,456,810 |
| Nov 5, 2024 | 855.50 | 858.50 | 850.85 | 853.50 | 853.50 | 774,199 |
| Nov 4, 2024 | 849.50 | 861.50 | 848.50 | 853.50 | 853.50 | 505,729 |
| Nov 1, 2024 | 845.00 | 857.50 | 841.50 | 852.50 | 852.50 | 1,668,051 |
| Oct 31, 2024 | 880.00 | 882.50 | 833.50 | 842.00 | 842.00 | 1,851,996 |
| Oct 30, 2024 | 874.50 | 903.50 | 873.00 | 888.50 | 888.50 | 1,302,953 |
| Oct 29, 2024 | 905.00 | 906.50 | 873.00 | 877.00 | 877.00 | 1,218,302 |
| Oct 28, 2024 | 882.50 | 901.00 | 879.96 | 901.00 | 901.00 | 1,026,169 |
| Oct 25, 2024 | 875.00 | 891.00 | 872.50 | 883.00 | 883.00 | 1,197,853 |
| Oct 24, 2024 | 875.50 | 876.00 | 863.87 | 876.00 | 876.00 | 218,348 |
| Oct 23, 2024 | 887.00 | 891.50 | 872.50 | 875.00 | 875.00 | 2,531,007 |
| Oct 22, 2024 | 883.00 | 891.50 | 876.50 | 890.50 | 890.50 | 938,320 |
| Oct 21, 2024 | 906.50 | 907.50 | 893.50 | 893.50 | 893.50 | 1,270,291 |
| Oct 18, 2024 | 909.50 | 915.00 | 905.00 | 905.00 | 905.00 | 1,508,060 |
| Oct 17, 2024 | 4.90 Dividend | |||||
| Oct 17, 2024 | 911.50 | 919.00 | 904.00 | 915.00 | 915.00 | 988,050 |
| Oct 16, 2024 | 906.00 | 929.00 | 903.00 | 919.50 | 919.45 | 1,030,660 |
| Oct 15, 2024 | 899.50 | 904.55 | 894.00 | 898.50 | 898.45 | 1,210,692 |
| Oct 14, 2024 | 890.00 | 951.47 | 884.50 | 893.00 | 892.95 | 993,469 |
| Oct 11, 2024 | 883.00 | 888.50 | 879.50 | 888.50 | 888.45 | 667,197 |
| Oct 10, 2024 | 891.50 | 897.00 | 879.50 | 881.00 | 880.95 | 1,162,796 |
| Oct 9, 2024 | 892.00 | 898.50 | 884.50 | 895.50 | 895.45 | 1,462,466 |
| Oct 8, 2024 | 891.50 | 893.45 | 880.35 | 883.00 | 882.95 | 1,092,045 |
| Oct 7, 2024 | 915.00 | 917.50 | 896.50 | 896.50 | 896.45 | 916,610 |
| Oct 4, 2024 | 903.00 | 918.00 | 899.50 | 913.00 | 912.95 | 922,303 |
| Oct 3, 2024 | 909.50 | 916.50 | 903.50 | 904.50 | 904.45 | 1,283,264 |
| Oct 2, 2024 | 907.50 | 911.00 | 896.00 | 909.00 | 908.95 | 1,779,601 |
| Oct 1, 2024 | 908.00 | 911.50 | 892.50 | 904.50 | 904.45 | 1,313,831 |
| Sep 30, 2024 | 909.50 | 912.50 | 905.50 | 907.00 | 906.95 | 1,147,532 |
| Sep 27, 2024 | 927.00 | 930.00 | 912.50 | 917.00 | 916.95 | 966,615 |
| Sep 26, 2024 | 922.00 | 928.00 | 906.00 | 926.50 | 926.45 | 1,655,916 |
| Sep 25, 2024 | 923.00 | 934.50 | 921.00 | 922.00 | 921.95 | 975,413 |
| Sep 24, 2024 | 954.00 | 957.00 | 921.50 | 933.50 | 933.45 | 1,063,263 |
| Sep 23, 2024 | 956.00 | 960.50 | 942.50 | 947.00 | 946.95 | 681,848 |
| Sep 20, 2024 | 964.00 | 972.00 | 954.50 | 954.50 | 954.45 | 1,417,114 |
| Sep 19, 2024 | 973.00 | 977.00 | 957.50 | 969.00 | 968.95 | 1,737,556 |
| Sep 18, 2024 | 974.00 | 975.25 | 955.50 | 959.50 | 959.45 | 2,584,404 |
| Sep 17, 2024 | 958.50 | 982.50 | 957.50 | 978.00 | 977.95 | 1,018,235 |
| Sep 16, 2024 | 944.50 | 958.00 | 943.00 | 953.00 | 952.95 | 530,288 |
| Sep 13, 2024 | 955.50 | 958.00 | 948.00 | 950.50 | 950.45 | 653,380 |
| Sep 12, 2024 | 949.00 | 956.50 | 944.50 | 946.00 | 945.95 | 1,769,618 |
| Sep 11, 2024 | 960.50 | 960.50 | 933.00 | 938.50 | 938.45 | 1,715,548 |
| Sep 10, 2024 | 936.00 | 956.00 | 935.07 | 956.00 | 955.95 | 925,625 |
| Sep 9, 2024 | 927.00 | 936.00 | 923.00 | 934.50 | 934.45 | 500,809 |
| Sep 6, 2024 | 931.00 | 933.50 | 913.50 | 917.50 | 917.45 | 1,045,593 |
| Sep 5, 2024 | 923.50 | 936.50 | 920.69 | 929.00 | 928.95 | 933,837 |
| Sep 4, 2024 | 923.00 | 932.00 | 921.50 | 925.00 | 924.95 | 795,616 |
| Sep 3, 2024 | 953.50 | 957.00 | 937.00 | 937.00 | 936.95 | 925,290 |
| Sep 2, 2024 | 954.50 | 956.50 | 937.50 | 951.50 | 951.45 | 1,226,479 |
| Aug 30, 2024 | 953.50 | 960.00 | 950.50 | 952.00 | 951.95 | 1,155,223 |
| Aug 29, 2024 | 944.00 | 957.50 | 938.86 | 951.00 | 950.95 | 498,000 |
| Aug 28, 2024 | 941.50 | 946.00 | 929.50 | 940.00 | 939.95 | 809,596 |
| Aug 27, 2024 | 941.00 | 945.15 | 926.00 | 932.50 | 932.45 | 1,848,595 |
| Aug 23, 2024 | 918.50 | 942.50 | 916.50 | 942.50 | 942.45 | 830,956 |
| Aug 22, 2024 | 910.00 | 925.00 | 910.00 | 918.50 | 918.45 | 719,720 |
| Aug 21, 2024 | 907.00 | 914.00 | 901.50 | 913.50 | 913.45 | 1,173,184 |
| Aug 20, 2024 | 906.00 | 917.00 | 904.00 | 905.50 | 905.45 | 364,822 |
| Aug 19, 2024 | 889.00 | 911.00 | 889.00 | 906.50 | 906.45 | 522,732 |
| Aug 16, 2024 | 904.00 | 907.50 | 899.00 | 907.50 | 907.45 | 5,057,565 |
| Aug 15, 2024 | 900.00 | 912.17 | 889.83 | 907.00 | 906.95 | 670,931 |
| Aug 14, 2024 | 888.00 | 895.61 | 882.52 | 894.50 | 894.45 | 595,590 |
| Aug 13, 2024 | 882.00 | 884.00 | 870.82 | 879.50 | 879.45 | 497,046 |
| Aug 12, 2024 | 883.50 | 888.50 | 874.00 | 879.50 | 879.45 | 5,525,733 |
| Aug 9, 2024 | 875.50 | 885.50 | 872.50 | 882.50 | 882.45 | 992,508 |
| Aug 8, 2024 | 874.00 | 874.50 | 851.50 | 870.00 | 869.95 | 853,224 |
| Aug 7, 2024 | 872.00 | 884.00 | 867.00 | 881.00 | 880.95 | 1,442,236 |
| Aug 6, 2024 | 876.50 | 880.00 | 853.50 | 858.50 | 858.45 | 743,670 |
| Aug 5, 2024 | 862.00 | 872.50 | 841.00 | 872.00 | 871.95 | 1,788,983 |
| Aug 2, 2024 | 917.50 | 923.00 | 877.00 | 885.50 | 885.45 | 1,893,311 |
| Aug 1, 2024 | 936.50 | 941.00 | 922.00 | 930.00 | 929.95 | 1,091,903 |
| Jul 31, 2024 | 937.50 | 956.50 | 937.50 | 940.50 | 940.45 | 1,556,067 |
| Jul 30, 2024 | 933.00 | 944.50 | 930.50 | 939.50 | 939.45 | 1,277,623 |
| Jul 29, 2024 | 946.50 | 949.50 | 936.50 | 943.00 | 942.95 | 1,345,051 |
| Jul 26, 2024 | 909.50 | 940.00 | 909.50 | 940.00 | 939.95 | 1,288,873 |
| Jul 25, 2024 | 924.50 | 932.00 | 896.00 | 912.00 | 911.95 | 1,105,463 |
| Jul 24, 2024 | 930.00 | 950.50 | 930.00 | 947.50 | 947.45 | 974,328 |
| Jul 23, 2024 | 942.50 | 947.50 | 933.00 | 935.00 | 934.95 | 4,828,810 |
| Jul 22, 2024 | 937.50 | 953.59 | 935.00 | 943.00 | 942.95 | 835,042 |
| Jul 19, 2024 | 921.50 | 939.00 | 918.50 | 934.00 | 933.95 | 1,018,931 |
| Jul 18, 2024 | 938.00 | 943.00 | 923.50 | 923.50 | 923.45 | 1,235,962 |
| Jul 17, 2024 | 938.00 | 938.00 | 929.34 | 934.50 | 934.45 | 583,215 |
| Jul 16, 2024 | 920.00 | 938.00 | 920.00 | 938.00 | 937.95 | 1,030,201 |
| Jul 15, 2024 | 923.00 | 938.05 | 921.00 | 929.50 | 929.45 | 1,183,739 |
| Jul 12, 2024 | 920.00 | 929.50 | 909.50 | 929.50 | 929.45 | 720,897 |
| Jul 11, 2024 | 901.00 | 914.00 | 892.00 | 913.50 | 913.45 | 2,276,607 |
| Jul 10, 2024 | 886.50 | 899.50 | 881.50 | 897.50 | 897.45 | 679,618 |
| Jul 9, 2024 | 901.00 | 903.00 | 880.00 | 880.00 | 879.95 | 7,747,254 |
| Jul 8, 2024 | 905.00 | 918.50 | 897.00 | 900.00 | 899.95 | 960,902 |
| Jul 5, 2024 | 905.50 | 921.50 | 905.00 | 913.50 | 913.45 | 871,062 |
| Jul 4, 2024 | 897.00 | 911.00 | 884.00 | 902.50 | 902.45 | 1,271,097 |
| Jul 3, 2024 | 876.00 | 889.50 | 870.00 | 889.50 | 889.45 | 889,413 |
| Jul 2, 2024 | 869.00 | 877.50 | 861.50 | 867.00 | 866.95 | 922,643 |
| Jul 1, 2024 | 879.50 | 887.00 | 870.50 | 872.00 | 871.95 | 925,238 |
| Jun 28, 2024 | 884.00 | 885.00 | 873.35 | 878.50 | 878.45 | 1,324,251 |
| Jun 27, 2024 | 875.00 | 884.50 | 872.38 | 880.00 | 879.95 | 685,958 |
| Jun 26, 2024 | 879.00 | 881.50 | 865.00 | 870.50 | 870.45 | 802,560 |
| Jun 25, 2024 | 888.50 | 889.00 | 870.50 | 872.00 | 871.95 | 1,136,873 |
| Jun 24, 2024 | 884.50 | 891.00 | 874.50 | 891.00 | 890.95 | 1,157,007 |
| Jun 21, 2024 | 885.00 | 896.50 | 875.00 | 882.00 | 881.95 | 4,996,490 |
| Jun 20, 2024 | 883.00 | 895.50 | 881.00 | 895.50 | 895.45 | 1,259,671 |
| Jun 19, 2024 | 878.00 | 885.50 | 874.00 | 881.00 | 880.95 | 1,926,453 |
| Jun 18, 2024 | 873.00 | 883.00 | 865.50 | 879.00 | 878.95 | 1,234,342 |
| Jun 17, 2024 | 873.50 | 881.00 | 863.50 | 866.00 | 865.95 | 638,660 |
| Jun 14, 2024 | 879.00 | 892.00 | 862.00 | 867.50 | 867.45 | 857,630 |
| Jun 13, 2024 | 892.00 | 897.67 | 877.00 | 879.00 | 878.95 | 1,073,279 |
| Jun 12, 2024 | 865.00 | 895.00 | 862.85 | 895.00 | 894.95 | 3,378,806 |
| Jun 11, 2024 | 876.50 | 880.50 | 858.00 | 860.00 | 859.95 | 1,420,463 |
| Jun 10, 2024 | 871.00 | 881.50 | 869.50 | 870.00 | 869.95 | 851,574 |
| Jun 7, 2024 | 895.50 | 896.00 | 874.50 | 876.00 | 875.95 | 1,301,725 |
| Jun 6, 2024 | 907.50 | 913.50 | 897.00 | 897.00 | 896.95 | 793,464 |
| Jun 5, 2024 | 917.00 | 917.00 | 900.00 | 907.00 | 906.95 | 2,736,731 |
| Jun 4, 2024 | 908.00 | 916.00 | 897.50 | 912.00 | 911.95 | 1,194,618 |
| Jun 3, 2024 | 920.00 | 923.00 | 907.50 | 910.50 | 910.45 | 948,632 |
| May 31, 2024 | 912.00 | 915.00 | 905.00 | 907.50 | 907.45 | 2,243,379 |
| May 30, 2024 | 901.00 | 916.50 | 900.80 | 914.00 | 913.95 | 990,595 |
| May 29, 2024 | 910.00 | 915.50 | 899.50 | 905.00 | 904.95 | 1,378,478 |
| May 28, 2024 | 925.00 | 925.50 | 908.00 | 912.50 | 912.45 | 3,089,024 |
| May 24, 2024 | 912.00 | 926.00 | 912.00 | 919.00 | 918.95 | 1,541,578 |
| May 23, 2024 | 911.00 | 922.50 | 904.00 | 920.00 | 919.95 | 3,835,522 |
| May 22, 2024 | 911.00 | 916.50 | 901.50 | 913.00 | 912.95 | 2,908,750 |
| May 21, 2024 | 925.50 | 925.50 | 907.50 | 911.00 | 910.95 | 1,134,044 |
| May 20, 2024 | 930.50 | 936.00 | 919.34 | 922.00 | 921.95 | 505,473 |
| May 17, 2024 | 926.50 | 937.00 | 920.50 | 928.50 | 928.45 | 786,619 |
| May 16, 2024 | 929.50 | 935.00 | 919.00 | 930.50 | 930.45 | 624,336 |
| May 15, 2024 | 921.50 | 935.00 | 910.84 | 925.00 | 924.95 | 605,023 |
| May 14, 2024 | 909.50 | 920.00 | 897.00 | 913.00 | 912.95 | 651,561 |
| May 13, 2024 | 921.00 | 926.50 | 910.00 | 910.00 | 909.95 | 694,110 |
| May 10, 2024 | 912.00 | 930.00 | 909.00 | 924.50 | 924.45 | 1,554,089 |
| May 9, 2024 | 896.00 | 913.00 | 894.50 | 910.50 | 910.45 | 1,225,781 |
| May 8, 2024 | 900.00 | 900.00 | 885.00 | 898.00 | 897.95 | 699,352 |
| May 7, 2024 | 890.00 | 896.50 | 884.50 | 892.50 | 892.45 | 1,591,865 |
| May 3, 2024 | 869.00 | 880.50 | 859.00 | 872.00 | 871.95 | 935,333 |
| May 2, 2024 | 862.00 | 868.50 | 854.50 | 858.50 | 858.45 | 1,207,370 |
| May 1, 2024 | 876.00 | 879.50 | 857.00 | 857.00 | 856.95 | 1,432,479 |
| Apr 30, 2024 | 883.00 | 886.50 | 876.00 | 876.00 | 875.95 | 1,419,344 |
| Apr 29, 2024 | 892.00 | 893.32 | 877.50 | 879.50 | 879.45 | 2,337,534 |
| Apr 26, 2024 | 878.50 | 890.50 | 874.50 | 888.00 | 887.95 | 932,050 |
| Apr 25, 2024 | 861.50 | 883.50 | 860.00 | 872.00 | 871.95 | 3,627,608 |
| Apr 24, 2024 | 883.00 | 884.68 | 869.50 | 870.00 | 869.95 | 1,041,426 |
| Apr 23, 2024 | 872.00 | 882.50 | 867.00 | 881.00 | 880.95 | 5,304,242 |
| Apr 22, 2024 | 867.00 | 872.00 | 860.50 | 865.50 | 865.45 | 1,200,622 |
| Apr 19, 2024 | 851.00 | 855.50 | 845.00 | 853.50 | 853.45 | 1,429,713 |
| Apr 18, 2024 | 862.00 | 866.00 | 853.50 | 862.00 | 861.95 | 1,309,459 |
| Apr 17, 2024 | 852.00 | 862.50 | 850.50 | 854.00 | 853.95 | 1,436,739 |
| Apr 16, 2024 | 865.00 | 868.50 | 852.00 | 858.00 | 857.95 | 2,221,418 |
| Apr 15, 2024 | 870.00 | 885.00 | 866.50 | 877.00 | 876.95 | 1,190,267 |
| Apr 12, 2024 | 880.50 | 889.50 | 868.50 | 870.00 | 869.95 | 1,486,853 |
| Apr 11, 2024 | 16.20 Dividend | |||||
| Apr 11, 2024 | 857.00 | 873.50 | 857.00 | 873.50 | 873.45 | 1,823,572 |
| Apr 10, 2024 | 875.50 | 895.00 | 869.50 | 876.00 | 875.79 | 1,226,644 |
| Apr 9, 2024 | 868.00 | 871.50 | 860.50 | 867.50 | 867.29 | 1,857,880 |
| Apr 8, 2024 | 867.50 | 872.50 | 863.50 | 869.00 | 868.79 | 4,003,086 |
| Apr 5, 2024 | 875.00 | 876.50 | 864.00 | 869.50 | 869.29 | 1,382,350 |
| Apr 4, 2024 | 880.00 | 891.00 | 880.00 | 886.00 | 885.79 | 860,407 |
Related Tickers
LIKE.L Likewise Group Plc
16.95
-0.29%
HEAD.L Headlam Group plc
85.60
-2.06%
CHH.L Churchill China plc
460.50
-4.06%
ULTP.L Ultimate Products Plc
67.07
-1.65%
CROMPTON.BO Crompton Greaves Consumer Electricals Limited
329.20
-1.94%
SDG.L Sanderson Design Group plc
44.00
-3.30%
MBC MasterBrand, Inc.
12.30
-8.75%
TPD.SG Tempur Sealy International Inc
52.00
-0.95%
PMP.L Portmeirion Group PLC
170.50
-3.94%
1999.HK Man Wah Holdings Limited
4.280
-6.35%