LSE - Delayed Quote GBp
IntegraFin Holdings plc (IHP.L)
310.50
+6.00
+(1.97%)
At close: May 2 at 5:27:00 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 |
|---|---|---|---|---|---|---|
| May 2, 2025 | 306.00 | 311.00 | 303.00 | 310.50 | 310.50 | 1,734,487 |
| May 1, 2025 | 297.50 | 307.50 | 297.50 | 304.50 | 304.50 | 363,528 |
| Apr 30, 2025 | 311.00 | 311.00 | 301.50 | 304.50 | 304.50 | 363,162 |
| Apr 29, 2025 | 306.00 | 312.00 | 305.00 | 305.00 | 305.00 | 598,150 |
| Apr 28, 2025 | 310.00 | 311.00 | 306.00 | 307.50 | 307.50 | 166,315 |
| Apr 25, 2025 | 305.00 | 309.00 | 303.00 | 306.00 | 306.00 | 314,198 |
| Apr 24, 2025 | 302.00 | 307.50 | 300.50 | 304.00 | 304.00 | 289,713 |
| Apr 23, 2025 | 305.00 | 308.50 | 303.50 | 304.50 | 304.50 | 327,506 |
| Apr 22, 2025 | 307.50 | 307.50 | 296.50 | 300.00 | 300.00 | 194,869 |
| Apr 17, 2025 | 304.00 | 305.00 | 299.50 | 302.00 | 302.00 | 175,514 |
| Apr 16, 2025 | 305.00 | 305.55 | 301.00 | 303.50 | 303.50 | 278,350 |
| Apr 15, 2025 | 304.50 | 311.50 | 304.50 | 307.00 | 307.00 | 408,708 |
| Apr 14, 2025 | 300.00 | 307.00 | 298.50 | 306.50 | 306.50 | 369,803 |
| Apr 11, 2025 | 293.50 | 297.50 | 286.00 | 296.00 | 296.00 | 2,072,445 |
| Apr 10, 2025 | 287.50 | 296.00 | 286.00 | 290.00 | 290.00 | 509,277 |
| Apr 9, 2025 | 279.50 | 283.50 | 272.50 | 276.00 | 276.00 | 396,604 |
| Apr 8, 2025 | 279.50 | 288.50 | 273.00 | 287.50 | 287.50 | 510,595 |
| Apr 7, 2025 | 275.00 | 286.00 | 263.00 | 272.00 | 272.00 | 588,261 |
| Apr 4, 2025 | 295.00 | 303.00 | 278.50 | 282.00 | 282.00 | 529,342 |
| Apr 3, 2025 | 303.00 | 308.00 | 298.50 | 299.50 | 299.50 | 143,105 |
| Apr 2, 2025 | 307.00 | 312.00 | 304.50 | 312.00 | 312.00 | 249,466 |
| Apr 1, 2025 | 312.00 | 313.00 | 306.00 | 308.50 | 308.50 | 478,223 |
| Mar 31, 2025 | 326.50 | 326.50 | 306.00 | 306.00 | 306.00 | 322,059 |
| Mar 28, 2025 | 320.00 | 323.50 | 318.00 | 319.50 | 319.50 | 176,775 |
| Mar 27, 2025 | 319.50 | 323.50 | 319.00 | 321.00 | 321.00 | 317,359 |
| Mar 26, 2025 | 332.00 | 332.00 | 322.00 | 322.00 | 322.00 | 243,485 |
| Mar 25, 2025 | 333.00 | 333.00 | 321.50 | 324.50 | 324.50 | 1,059,521 |
| Mar 24, 2025 | 335.50 | 335.50 | 324.00 | 324.00 | 324.00 | 117,706 |
| Mar 21, 2025 | 333.50 | 333.50 | 325.50 | 326.00 | 326.00 | 1,288,254 |
| Mar 20, 2025 | 339.00 | 340.50 | 330.50 | 331.50 | 331.50 | 437,363 |
| Mar 19, 2025 | 327.00 | 342.00 | 327.00 | 339.00 | 339.00 | 305,205 |
| Mar 18, 2025 | 335.50 | 336.50 | 326.50 | 335.00 | 335.00 | 178,555 |
| Mar 17, 2025 | 324.00 | 335.00 | 324.00 | 334.00 | 334.00 | 410,706 |
| Mar 14, 2025 | 326.00 | 329.50 | 313.50 | 329.50 | 329.50 | 366,526 |
| Mar 13, 2025 | 319.00 | 321.00 | 311.50 | 320.00 | 320.00 | 318,831 |
| Mar 12, 2025 | 317.00 | 322.50 | 310.00 | 320.00 | 320.00 | 590,365 |
| Mar 11, 2025 | 310.00 | 319.00 | 310.00 | 316.50 | 316.50 | 424,943 |
| Mar 10, 2025 | 326.50 | 326.50 | 314.00 | 314.50 | 314.50 | 758,681 |
| Mar 7, 2025 | 323.00 | 326.00 | 314.00 | 326.00 | 326.00 | 194,031 |
| Mar 6, 2025 | 317.50 | 329.50 | 316.50 | 319.00 | 319.00 | 228,607 |
| Mar 5, 2025 | 328.00 | 332.00 | 317.50 | 323.00 | 323.00 | 226,470 |
| Mar 4, 2025 | 336.50 | 336.50 | 321.50 | 325.00 | 325.00 | 481,839 |
| Mar 3, 2025 | 315.00 | 330.00 | 315.00 | 328.50 | 328.50 | 217,904 |
| Feb 28, 2025 | 324.50 | 327.00 | 321.00 | 323.50 | 323.50 | 515,462 |
| Feb 27, 2025 | 324.50 | 330.50 | 324.35 | 327.50 | 327.50 | 152,758 |
| Feb 26, 2025 | 325.50 | 332.00 | 325.50 | 329.50 | 329.50 | 186,645 |
| Feb 25, 2025 | 324.50 | 338.00 | 324.50 | 328.50 | 328.50 | 262,700 |
| Feb 24, 2025 | 342.00 | 345.50 | 329.50 | 333.00 | 333.00 | 908,688 |
| Feb 21, 2025 | 348.50 | 348.50 | 335.50 | 338.50 | 338.50 | 459,476 |
| Feb 20, 2025 | 343.00 | 347.00 | 339.50 | 341.50 | 341.50 | 291,817 |
| Feb 19, 2025 | 352.00 | 357.50 | 342.50 | 342.50 | 342.50 | 374,987 |
| Feb 18, 2025 | 357.50 | 357.50 | 348.50 | 352.50 | 352.50 | 315,360 |
| Feb 17, 2025 | 365.00 | 365.00 | 353.00 | 354.00 | 354.00 | 225,213 |
| Feb 14, 2025 | 355.00 | 361.00 | 355.00 | 358.00 | 358.00 | 136,826 |
| Feb 13, 2025 | 366.00 | 366.00 | 356.00 | 357.50 | 357.50 | 301,768 |
| Feb 12, 2025 | 362.00 | 369.00 | 355.50 | 358.00 | 358.00 | 269,156 |
| Feb 11, 2025 | 357.00 | 363.50 | 357.00 | 358.50 | 358.50 | 134,257 |
| Feb 10, 2025 | 359.50 | 362.00 | 355.00 | 360.00 | 360.00 | 258,639 |
| Feb 7, 2025 | 362.50 | 363.80 | 357.50 | 357.50 | 357.50 | 292,629 |
| Feb 6, 2025 | 357.00 | 369.00 | 357.00 | 361.50 | 361.50 | 588,122 |
| Feb 5, 2025 | 365.00 | 365.50 | 361.46 | 365.00 | 365.00 | 345,180 |
| Feb 4, 2025 | 367.00 | 367.00 | 359.50 | 363.00 | 363.00 | 358,402 |
| Feb 3, 2025 | 357.50 | 364.50 | 356.50 | 362.50 | 362.50 | 358,708 |
| Jan 31, 2025 | 367.00 | 367.00 | 358.00 | 364.50 | 364.50 | 417,896 |
| Jan 30, 2025 | 365.00 | 368.00 | 354.50 | 363.00 | 363.00 | 201,921 |
| Jan 29, 2025 | 361.50 | 367.00 | 359.50 | 363.00 | 363.00 | 966,546 |
| Jan 28, 2025 | 358.50 | 364.50 | 349.50 | 360.00 | 360.00 | 198,584 |
| Jan 27, 2025 | 352.00 | 358.50 | 352.00 | 357.00 | 357.00 | 538,164 |
| Jan 24, 2025 | 363.00 | 367.21 | 355.50 | 356.00 | 356.00 | 812,733 |
| Jan 23, 2025 | 363.50 | 363.50 | 350.50 | 356.50 | 356.50 | 1,230,506 |
| Jan 22, 2025 | 350.00 | 363.50 | 350.00 | 354.00 | 354.00 | 395,101 |
| Jan 21, 2025 | 370.00 | 370.00 | 356.50 | 359.00 | 359.00 | 174,218 |
| Jan 20, 2025 | 365.00 | 375.00 | 359.50 | 361.50 | 361.50 | 944,589 |
| Jan 17, 2025 | 351.00 | 368.00 | 351.00 | 365.00 | 365.00 | 626,790 |
| Jan 16, 2025 | 341.50 | 360.50 | 341.50 | 360.50 | 360.50 | 282,797 |
| Jan 15, 2025 | 344.00 | 354.41 | 341.50 | 351.00 | 351.00 | 485,631 |
| Jan 14, 2025 | 329.50 | 345.15 | 326.50 | 336.50 | 336.50 | 385,702 |
| Jan 13, 2025 | 329.00 | 329.00 | 316.50 | 321.50 | 321.50 | 366,381 |
| Jan 10, 2025 | 321.00 | 328.50 | 319.00 | 319.00 | 319.00 | 458,727 |
| Jan 9, 2025 | 326.00 | 331.00 | 310.15 | 330.50 | 330.50 | 971,730 |
| Jan 8, 2025 | 317.50 | 330.00 | 317.50 | 319.50 | 319.50 | 479,634 |
| Jan 7, 2025 | 326.50 | 331.50 | 323.00 | 325.00 | 325.00 | 296,035 |
| Jan 6, 2025 | 339.00 | 339.00 | 323.00 | 328.00 | 328.00 | 246,852 |
| Jan 3, 2025 | 330.00 | 345.00 | 321.50 | 331.50 | 331.50 | 183,171 |
| Jan 2, 2025 | 7.2 Dividend | |||||
| Jan 2, 2025 | 351.00 | 359.00 | 330.50 | 331.00 | 331.00 | 189,114 |
| Dec 31, 2024 | 341.50 | 348.50 | 341.00 | 345.50 | 345.43 | 69,833 |
| Dec 30, 2024 | 354.00 | 354.50 | 340.50 | 345.50 | 345.43 | 112,612 |
| Dec 27, 2024 | 345.50 | 353.00 | 345.00 | 347.50 | 347.43 | 133,568 |
| Dec 24, 2024 | 351.50 | 354.50 | 337.00 | 353.00 | 352.93 | 74,658 |
| Dec 23, 2024 | 341.50 | 357.50 | 340.50 | 347.50 | 347.43 | 266,050 |
| Dec 20, 2024 | 341.50 | 350.50 | 341.50 | 349.00 | 348.93 | 985,136 |
| Dec 19, 2024 | 351.00 | 352.00 | 334.58 | 352.00 | 351.93 | 990,708 |
| Dec 18, 2024 | 380.50 | 389.50 | 338.00 | 340.50 | 340.43 | 1,859,059 |
| Dec 17, 2024 | 390.50 | 398.00 | 385.00 | 390.00 | 389.92 | 398,660 |
| Dec 16, 2024 | 383.00 | 395.00 | 383.00 | 391.00 | 390.92 | 933,150 |
| Dec 13, 2024 | 402.50 | 402.50 | 389.00 | 390.00 | 389.92 | 123,485 |
| Dec 12, 2024 | 400.50 | 405.00 | 390.50 | 391.00 | 390.92 | 272,205 |
| Dec 11, 2024 | 390.50 | 406.50 | 385.00 | 398.50 | 398.42 | 641,117 |
| Dec 10, 2024 | 399.50 | 401.00 | 387.50 | 398.00 | 397.92 | 142,054 |
| Dec 9, 2024 | 402.00 | 407.00 | 388.00 | 399.00 | 398.92 | 258,281 |
| Dec 6, 2024 | 387.00 | 400.50 | 380.50 | 394.50 | 394.42 | 197,132 |
| Dec 5, 2024 | 399.00 | 401.00 | 391.00 | 396.50 | 396.42 | 176,234 |
| Dec 4, 2024 | 388.00 | 403.50 | 382.50 | 400.00 | 399.92 | 225,115 |
| Dec 3, 2024 | 384.50 | 393.00 | 383.00 | 392.50 | 392.42 | 210,843 |
| Dec 2, 2024 | 400.00 | 414.00 | 385.50 | 385.50 | 385.42 | 466,058 |
| Nov 29, 2024 | 394.50 | 398.00 | 382.00 | 394.00 | 393.92 | 625,663 |
| Nov 28, 2024 | 385.00 | 394.50 | 378.50 | 393.00 | 392.92 | 359,789 |
| Nov 27, 2024 | 383.50 | 390.50 | 378.00 | 384.50 | 384.42 | 338,755 |
| Nov 26, 2024 | 394.50 | 394.50 | 381.50 | 381.50 | 381.42 | 201,331 |
| Nov 25, 2024 | 385.00 | 393.50 | 380.50 | 393.50 | 393.42 | 1,118,492 |
| Nov 22, 2024 | 390.50 | 390.50 | 382.00 | 385.00 | 384.92 | 1,288,819 |
| Nov 21, 2024 | 383.50 | 384.50 | 374.00 | 384.50 | 384.42 | 1,374,396 |
| Nov 20, 2024 | 380.00 | 381.00 | 370.50 | 377.00 | 376.92 | 471,573 |
| Nov 19, 2024 | 385.00 | 385.00 | 370.00 | 380.00 | 379.92 | 550,379 |
| Nov 18, 2024 | 388.00 | 388.00 | 373.50 | 379.50 | 379.42 | 424,912 |
| Nov 15, 2024 | 388.00 | 388.00 | 370.50 | 378.50 | 378.42 | 238,759 |
| Nov 14, 2024 | 369.50 | 381.50 | 369.50 | 379.50 | 379.42 | 423,781 |
| Nov 13, 2024 | 370.00 | 381.50 | 370.00 | 378.50 | 378.42 | 486,590 |
| Nov 12, 2024 | 382.00 | 393.50 | 378.50 | 380.00 | 379.92 | 170,795 |
| Nov 11, 2024 | 381.00 | 387.70 | 377.50 | 387.00 | 386.92 | 463,482 |
| Nov 8, 2024 | 380.50 | 380.50 | 368.50 | 377.50 | 377.42 | 693,964 |
| Nov 7, 2024 | 378.50 | 378.50 | 368.00 | 373.00 | 372.92 | 455,938 |
| Nov 6, 2024 | 370.00 | 371.00 | 361.50 | 369.00 | 368.92 | 450,976 |
| Nov 5, 2024 | 362.50 | 370.50 | 359.50 | 362.00 | 361.92 | 329,913 |
| Nov 4, 2024 | 363.00 | 373.50 | 363.00 | 368.50 | 368.42 | 305,861 |
| Nov 1, 2024 | 368.50 | 373.00 | 367.00 | 369.50 | 369.42 | 225,355 |
| Oct 31, 2024 | 377.00 | 377.00 | 364.00 | 368.00 | 367.92 | 416,500 |
| Oct 30, 2024 | 378.00 | 380.00 | 368.50 | 373.00 | 372.92 | 1,516,663 |
| Oct 29, 2024 | 378.50 | 378.50 | 368.00 | 371.00 | 370.92 | 1,364,205 |
| Oct 28, 2024 | 379.00 | 381.50 | 375.50 | 377.00 | 376.92 | 611,779 |
| Oct 25, 2024 | 379.00 | 386.00 | 375.00 | 378.00 | 377.92 | 351,233 |
| Oct 24, 2024 | 377.00 | 379.00 | 373.00 | 378.50 | 378.42 | 2,921,597 |
| Oct 23, 2024 | 377.50 | 383.50 | 374.50 | 375.00 | 374.92 | 429,664 |
| Oct 22, 2024 | 375.00 | 382.50 | 373.00 | 377.50 | 377.42 | 670,197 |
| Oct 21, 2024 | 385.00 | 385.00 | 373.00 | 377.50 | 377.42 | 396,789 |
| Oct 18, 2024 | 386.00 | 386.00 | 374.50 | 376.00 | 375.92 | 623,225 |
| Oct 17, 2024 | 381.00 | 390.00 | 379.50 | 383.00 | 382.92 | 579,550 |
| Oct 16, 2024 | 385.50 | 388.00 | 375.50 | 380.50 | 380.42 | 623,094 |
| Oct 15, 2024 | 363.00 | 387.00 | 363.00 | 378.00 | 377.92 | 1,429,178 |
| Oct 14, 2024 | 358.50 | 362.50 | 355.50 | 360.50 | 360.42 | 256,407 |
| Oct 11, 2024 | 343.50 | 360.00 | 338.00 | 358.50 | 358.43 | 746,853 |
| Oct 10, 2024 | 346.00 | 352.00 | 345.00 | 348.00 | 347.93 | 285,014 |
| Oct 9, 2024 | 361.00 | 361.00 | 351.00 | 353.50 | 353.43 | 229,662 |
| Oct 8, 2024 | 354.00 | 361.00 | 351.00 | 351.00 | 350.93 | 273,673 |
| Oct 7, 2024 | 357.50 | 359.00 | 350.00 | 356.50 | 356.43 | 235,530 |
| Oct 4, 2024 | 348.50 | 360.00 | 348.50 | 355.50 | 355.43 | 326,210 |
| Oct 3, 2024 | 357.50 | 360.50 | 354.21 | 358.50 | 358.43 | 237,669 |
| Oct 2, 2024 | 369.00 | 376.50 | 356.50 | 356.50 | 356.43 | 184,187 |
| Oct 1, 2024 | 369.00 | 377.50 | 366.00 | 366.00 | 365.92 | 167,767 |
| Sep 30, 2024 | 364.50 | 376.00 | 364.50 | 370.00 | 369.92 | 377,508 |
| Sep 27, 2024 | 367.00 | 375.00 | 360.50 | 375.00 | 374.92 | 311,112 |
| Sep 26, 2024 | 369.00 | 370.00 | 356.00 | 366.50 | 366.42 | 976,817 |
| Sep 25, 2024 | 370.00 | 370.00 | 355.50 | 363.00 | 362.92 | 161,481 |
| Sep 24, 2024 | 366.50 | 373.00 | 362.50 | 364.50 | 364.42 | 327,441 |
| Sep 23, 2024 | 367.50 | 376.00 | 358.00 | 372.50 | 372.42 | 466,846 |
| Sep 20, 2024 | 365.50 | 369.50 | 357.00 | 359.50 | 359.43 | 832,359 |
| Sep 19, 2024 | 368.00 | 372.50 | 367.00 | 367.50 | 367.42 | 654,836 |
| Sep 18, 2024 | 371.00 | 372.60 | 365.00 | 367.50 | 367.42 | 205,225 |
| Sep 17, 2024 | 376.50 | 376.50 | 369.50 | 371.00 | 370.92 | 418,927 |
| Sep 16, 2024 | 381.50 | 381.50 | 366.00 | 370.00 | 369.92 | 130,974 |
| Sep 13, 2024 | 372.50 | 374.00 | 367.00 | 372.00 | 371.92 | 213,939 |
| Sep 12, 2024 | 366.50 | 370.00 | 362.50 | 369.50 | 369.42 | 358,730 |
| Sep 11, 2024 | 361.00 | 367.00 | 357.00 | 361.00 | 360.92 | 184,051 |
| Sep 10, 2024 | 372.00 | 377.00 | 361.50 | 367.00 | 366.92 | 431,021 |
| Sep 9, 2024 | 356.50 | 375.00 | 356.50 | 375.00 | 374.92 | 217,203 |
| Sep 6, 2024 | 381.50 | 381.50 | 362.00 | 364.00 | 363.92 | 200,299 |
| Sep 5, 2024 | 367.50 | 377.00 | 366.40 | 373.00 | 372.92 | 181,334 |
| Sep 4, 2024 | 370.50 | 380.50 | 370.50 | 374.00 | 373.92 | 231,988 |
| Sep 3, 2024 | 376.50 | 388.50 | 376.50 | 379.00 | 378.92 | 164,705 |
| Sep 2, 2024 | 395.00 | 395.00 | 383.50 | 383.50 | 383.42 | 209,014 |
| Aug 30, 2024 | 377.00 | 389.50 | 377.00 | 387.00 | 386.92 | 262,047 |
| Aug 29, 2024 | 393.50 | 393.50 | 382.50 | 382.50 | 382.42 | 154,394 |
| Aug 28, 2024 | 380.50 | 391.00 | 380.50 | 389.00 | 388.92 | 466,687 |
| Aug 27, 2024 | 380.50 | 390.51 | 380.00 | 390.00 | 389.92 | 673,384 |
| Aug 23, 2024 | 385.00 | 385.00 | 373.00 | 380.50 | 380.42 | 147,743 |
| Aug 22, 2024 | 385.00 | 385.50 | 378.00 | 378.00 | 377.92 | 181,779 |
| Aug 21, 2024 | 374.50 | 381.50 | 369.50 | 381.00 | 380.92 | 280,230 |
| Aug 20, 2024 | 380.00 | 380.00 | 374.00 | 376.00 | 375.92 | 127,560 |
| Aug 19, 2024 | 377.50 | 388.00 | 377.50 | 380.00 | 379.92 | 175,574 |
| Aug 16, 2024 | 395.00 | 395.00 | 382.50 | 386.00 | 385.92 | 465,041 |
| Aug 15, 2024 | 380.50 | 390.00 | 379.50 | 389.50 | 389.42 | 614,375 |
| Aug 14, 2024 | 386.50 | 386.50 | 376.50 | 381.00 | 380.92 | 302,507 |
| Aug 13, 2024 | 382.00 | 385.00 | 376.00 | 378.00 | 377.92 | 194,819 |
| Aug 12, 2024 | 374.00 | 377.00 | 365.00 | 377.00 | 376.92 | 316,386 |
| Aug 9, 2024 | 352.50 | 367.50 | 351.24 | 366.50 | 366.42 | 170,198 |
| Aug 8, 2024 | 346.00 | 356.00 | 343.50 | 356.00 | 355.93 | 343,005 |
| Aug 7, 2024 | 354.50 | 358.00 | 347.00 | 358.00 | 357.93 | 343,502 |
| Aug 6, 2024 | 351.00 | 360.00 | 345.00 | 349.00 | 348.93 | 318,881 |
| Aug 5, 2024 | 364.00 | 365.80 | 344.50 | 355.00 | 354.93 | 317,989 |
| Aug 2, 2024 | 372.50 | 380.50 | 365.30 | 365.50 | 365.42 | 357,501 |
| Aug 1, 2024 | 392.50 | 393.50 | 380.00 | 380.00 | 379.92 | 378,271 |
| Jul 31, 2024 | 389.00 | 392.50 | 381.00 | 385.00 | 384.92 | 234,897 |
| Jul 30, 2024 | 361.50 | 390.00 | 361.50 | 387.00 | 386.92 | 421,488 |
| Jul 29, 2024 | 384.00 | 389.50 | 375.50 | 376.50 | 376.42 | 326,571 |
| Jul 26, 2024 | 375.00 | 386.00 | 365.23 | 383.00 | 382.92 | 193,511 |
| Jul 25, 2024 | 367.00 | 374.50 | 362.95 | 373.50 | 373.42 | 205,006 |
| Jul 24, 2024 | 371.50 | 381.00 | 367.50 | 367.50 | 367.42 | 400,118 |
| Jul 23, 2024 | 388.00 | 388.00 | 374.00 | 378.00 | 377.92 | 241,103 |
| Jul 22, 2024 | 367.00 | 382.00 | 367.00 | 382.00 | 381.92 | 322,322 |
| Jul 19, 2024 | 375.00 | 377.72 | 370.00 | 372.00 | 371.92 | 432,787 |
| Jul 18, 2024 | 357.50 | 376.00 | 357.50 | 374.00 | 373.92 | 299,531 |
| Jul 17, 2024 | 362.00 | 366.50 | 356.16 | 366.00 | 365.92 | 283,109 |
| Jul 16, 2024 | 377.50 | 377.50 | 362.50 | 362.50 | 362.42 | 338,384 |
| Jul 15, 2024 | 362.00 | 370.00 | 359.52 | 369.50 | 369.42 | 311,880 |
| Jul 12, 2024 | 368.00 | 368.50 | 359.50 | 364.00 | 363.92 | 234,501 |
| Jul 11, 2024 | 360.00 | 367.50 | 352.50 | 367.50 | 367.42 | 938,810 |
| Jul 10, 2024 | 351.00 | 359.00 | 349.52 | 359.00 | 358.93 | 357,659 |
| Jul 9, 2024 | 350.00 | 356.00 | 347.66 | 352.00 | 351.93 | 172,329 |
| Jul 8, 2024 | 352.50 | 358.00 | 349.00 | 350.50 | 350.43 | 209,168 |
| Jul 5, 2024 | 346.50 | 366.50 | 346.50 | 354.00 | 353.93 | 538,062 |
| Jul 4, 2024 | 347.00 | 351.00 | 341.00 | 350.00 | 349.93 | 371,155 |
| Jul 3, 2024 | 358.00 | 358.00 | 345.50 | 346.00 | 345.93 | 232,690 |
| Jul 2, 2024 | 358.00 | 358.00 | 343.50 | 348.50 | 348.43 | 174,903 |
| Jul 1, 2024 | 350.00 | 353.50 | 343.50 | 346.00 | 345.93 | 185,757 |
| Jun 28, 2024 | 345.50 | 355.00 | 345.50 | 347.00 | 346.93 | 393,236 |
| Jun 27, 2024 | 343.50 | 355.50 | 343.50 | 352.50 | 352.43 | 389,024 |
| Jun 26, 2024 | 342.00 | 353.00 | 342.00 | 353.00 | 352.93 | 448,391 |
| Jun 25, 2024 | 350.00 | 351.50 | 346.50 | 348.00 | 347.93 | 243,214 |
| Jun 24, 2024 | 344.00 | 356.00 | 344.00 | 350.00 | 349.93 | 456,627 |
| Jun 21, 2024 | 355.00 | 355.00 | 345.00 | 354.50 | 354.43 | 1,971,358 |
| Jun 20, 2024 | 343.50 | 351.00 | 338.45 | 350.00 | 349.93 | 362,802 |
| Jun 19, 2024 | 334.50 | 349.00 | 334.50 | 344.00 | 343.93 | 388,788 |
| Jun 18, 2024 | 333.00 | 344.00 | 328.82 | 344.00 | 343.93 | 384,807 |
| Jun 17, 2024 | 330.50 | 337.00 | 327.15 | 330.00 | 329.93 | 359,103 |
| Jun 14, 2024 | 320.50 | 332.50 | 320.50 | 332.50 | 332.43 | 187,170 |
| Jun 13, 2024 | 332.50 | 338.50 | 329.00 | 329.00 | 328.93 | 177,423 |
| Jun 12, 2024 | 335.00 | 341.00 | 328.47 | 340.00 | 339.93 | 113,837 |
| Jun 11, 2024 | 338.00 | 343.50 | 331.00 | 333.50 | 333.43 | 386,730 |
| Jun 10, 2024 | 335.50 | 344.50 | 335.50 | 340.00 | 339.93 | 279,649 |
| Jun 7, 2024 | 342.50 | 352.25 | 342.00 | 343.00 | 342.93 | 331,295 |
| Jun 6, 2024 | 3.2 Dividend | |||||
| Jun 6, 2024 | 353.00 | 355.00 | 349.00 | 352.00 | 351.93 | 197,681 |
| Jun 5, 2024 | 366.50 | 366.50 | 350.50 | 356.00 | 355.89 | 406,816 |
| Jun 4, 2024 | 352.50 | 361.50 | 351.50 | 357.50 | 357.39 | 531,295 |
| Jun 3, 2024 | 356.00 | 360.60 | 352.22 | 360.00 | 359.89 | 1,887,712 |
| May 31, 2024 | 347.00 | 357.00 | 347.00 | 351.00 | 350.90 | 986,278 |
| May 30, 2024 | 346.00 | 357.50 | 346.00 | 350.00 | 349.90 | 592,036 |
| May 29, 2024 | 355.50 | 355.50 | 337.50 | 348.50 | 348.40 | 410,812 |
| May 28, 2024 | 356.50 | 363.50 | 345.50 | 345.50 | 345.40 | 562,381 |
| May 24, 2024 | 350.00 | 358.50 | 346.50 | 358.00 | 357.89 | 620,957 |
| May 23, 2024 | 337.50 | 355.00 | 336.50 | 355.00 | 354.89 | 1,048,710 |
| May 22, 2024 | 315.00 | 354.00 | 315.00 | 346.50 | 346.40 | 1,051,543 |
| May 21, 2024 | 315.50 | 315.50 | 303.50 | 312.00 | 311.91 | 1,447,303 |
| May 20, 2024 | 306.00 | 312.00 | 300.00 | 308.00 | 307.91 | 225,833 |
| May 17, 2024 | 307.00 | 309.50 | 301.50 | 305.00 | 304.91 | 91,809 |
| May 16, 2024 | 300.50 | 306.50 | 297.50 | 304.50 | 304.41 | 620,294 |
| May 15, 2024 | 299.00 | 304.50 | 297.00 | 300.00 | 299.91 | 1,028,018 |
| May 14, 2024 | 297.00 | 299.00 | 295.50 | 298.00 | 297.91 | 365,178 |
| May 13, 2024 | 308.00 | 308.00 | 297.00 | 297.00 | 296.91 | 208,024 |
| May 10, 2024 | 287.50 | 302.00 | 286.51 | 301.50 | 301.41 | 355,676 |
| May 9, 2024 | 302.50 | 302.50 | 294.00 | 295.00 | 294.91 | 210,591 |
| May 8, 2024 | 309.00 | 309.00 | 296.00 | 296.50 | 296.41 | 275,919 |
| May 7, 2024 | 301.00 | 308.00 | 301.00 | 303.50 | 303.41 | 575,812 |
| May 3, 2024 | 300.00 | 308.11 | 299.50 | 306.00 | 305.91 | 370,549 |
| May 2, 2024 | 298.00 | 298.93 | 298.93 | 299.00 | 298.91 | 687,282 |
Related Tickers
INAC.L InvestAcc Group Limited
150.00
0.00%
MERC.L Mercia Asset Management PLC
28.90
-1.03%
BRK.L Brooks Macdonald Group plc
1,470.00
0.00%
CHRY.L Chrysalis Investments Limited Ord
95.60
+1.59%
BRSC.L BlackRock Smaller Companies Ord
1,282.00
+1.42%
QLT.L Quilter plc
139.40
+2.88%
AJB.L AJ Bell plc
427.60
-0.56%
N91.L Ninety One Group
153.90
+0.72%
IGC.L India Capital Growth Ord
168.50
+1.20%
DUKE.L Duke Capital Limited
27.00
+0.93%