Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
773.80
-1.80
(-0.23%)
As of 8:52:56 AM GMT. 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 |
|---|---|---|---|---|---|---|
| Mar 10, 2025 | 775.00 | 783.40 | 771.80 | 773.80 | 773.80 | 201,248 |
| Mar 7, 2025 | 759.60 | 776.60 | 746.20 | 775.60 | 775.60 | 12,532,105 |
| Mar 6, 2025 | 850.00 | 859.20 | 772.40 | 772.40 | 772.40 | 9,662,563 |
| Mar 5, 2025 | 828.40 | 834.00 | 818.00 | 820.00 | 820.00 | 7,352,116 |
| Mar 4, 2025 | 839.80 | 844.16 | 820.20 | 820.20 | 820.20 | 11,853,264 |
| Mar 3, 2025 | 860.20 | 860.80 | 839.00 | 846.00 | 846.00 | 3,571,031 |
| Feb 28, 2025 | 848.80 | 860.60 | 848.60 | 859.00 | 859.00 | 5,050,203 |
| Feb 27, 2025 | 852.60 | 857.40 | 841.20 | 857.00 | 857.00 | 2,447,273 |
| Feb 26, 2025 | 861.00 | 869.60 | 860.17 | 862.00 | 862.00 | 1,521,426 |
| Feb 25, 2025 | 862.20 | 865.40 | 855.40 | 860.20 | 860.20 | 4,004,892 |
| Feb 24, 2025 | 882.00 | 886.00 | 868.00 | 868.80 | 868.80 | 12,988,114 |
| Feb 21, 2025 | 882.40 | 890.20 | 881.00 | 882.60 | 882.60 | 1,509,581 |
| Feb 20, 2025 | 890.00 | 890.00 | 881.20 | 884.20 | 884.20 | 1,555,478 |
| Feb 19, 2025 | 891.00 | 893.80 | 886.80 | 887.80 | 887.80 | 1,740,522 |
| Feb 18, 2025 | 896.00 | 898.60 | 892.60 | 892.80 | 892.80 | 1,404,778 |
| Feb 17, 2025 | 894.60 | 897.80 | 892.20 | 896.00 | 896.00 | 3,844,361 |
| Feb 14, 2025 | 903.00 | 904.20 | 895.80 | 895.80 | 895.80 | 2,833,912 |
| Feb 13, 2025 | 904.60 | 911.60 | 898.80 | 901.40 | 901.40 | 2,324,698 |
| Feb 12, 2025 | 884.00 | 897.20 | 883.00 | 897.20 | 897.20 | 4,014,613 |
| Feb 11, 2025 | 880.80 | 892.40 | 880.20 | 884.00 | 884.00 | 6,866,224 |
| Feb 10, 2025 | 876.00 | 883.80 | 873.60 | 880.80 | 880.80 | 2,144,028 |
| Feb 7, 2025 | 880.80 | 883.20 | 871.20 | 876.20 | 876.20 | 1,656,860 |
| Feb 6, 2025 | 882.20 | 884.40 | 879.40 | 882.00 | 882.00 | 2,103,635 |
| Feb 5, 2025 | 873.80 | 877.20 | 868.00 | 875.40 | 875.40 | 2,123,874 |
| Feb 4, 2025 | 869.40 | 875.60 | 862.80 | 873.20 | 873.20 | 1,779,366 |
| Feb 3, 2025 | 852.60 | 870.60 | 852.20 | 870.60 | 870.60 | 2,951,096 |
| Jan 31, 2025 | 864.80 | 868.80 | 863.60 | 866.40 | 866.40 | 15,906,538 |
| Jan 30, 2025 | 849.00 | 863.60 | 848.40 | 863.60 | 863.60 | 2,423,114 |
| Jan 29, 2025 | 839.80 | 847.20 | 838.40 | 846.00 | 846.00 | 2,118,087 |
| Jan 28, 2025 | 825.80 | 841.00 | 825.80 | 838.00 | 838.00 | 2,016,060 |
| Jan 27, 2025 | 823.40 | 829.40 | 820.80 | 826.00 | 826.00 | 3,365,706 |
| Jan 24, 2025 | 828.20 | 836.60 | 824.60 | 827.00 | 827.00 | 1,935,814 |
| Jan 23, 2025 | 837.00 | 841.80 | 824.40 | 826.80 | 826.80 | 5,778,553 |
| Jan 22, 2025 | 835.60 | 840.20 | 833.20 | 837.20 | 837.20 | 2,113,213 |
| Jan 21, 2025 | 836.40 | 840.40 | 832.00 | 833.80 | 833.80 | 1,787,003 |
| Jan 20, 2025 | 826.60 | 837.40 | 826.40 | 837.20 | 837.20 | 4,558,350 |
| Jan 17, 2025 | 823.40 | 832.00 | 822.00 | 828.20 | 828.20 | 2,304,537 |
| Jan 16, 2025 | 811.40 | 818.80 | 806.80 | 818.00 | 818.00 | 2,030,710 |
| Jan 15, 2025 | 806.00 | 811.40 | 805.00 | 810.00 | 810.00 | 2,518,951 |
| Jan 14, 2025 | 799.80 | 805.40 | 798.40 | 800.80 | 800.80 | 2,020,693 |
| Jan 13, 2025 | 793.60 | 793.60 | 782.60 | 786.80 | 786.80 | 1,686,535 |
| Jan 10, 2025 | 798.60 | 800.80 | 790.60 | 797.00 | 797.00 | 2,525,404 |
| Jan 9, 2025 | 784.40 | 798.60 | 783.40 | 798.40 | 798.40 | 4,706,473 |
| Jan 8, 2025 | 786.40 | 787.60 | 776.60 | 786.40 | 786.40 | 2,530,866 |
| Jan 7, 2025 | 788.40 | 791.20 | 784.80 | 787.80 | 787.80 | 3,229,651 |
| Jan 6, 2025 | 795.80 | 797.20 | 789.80 | 790.80 | 790.80 | 2,319,206 |
| Jan 3, 2025 | 803.80 | 806.40 | 793.60 | 793.60 | 793.60 | 2,529,347 |
| Jan 2, 2025 | 799.60 | 808.40 | 782.60 | 808.40 | 808.40 | 2,243,844 |
| Dec 31, 2024 | 788.20 | 798.80 | 787.20 | 798.40 | 798.40 | 644,500 |
| Dec 30, 2024 | 797.00 | 798.20 | 790.00 | 790.00 | 790.00 | 1,408,371 |
| Dec 27, 2024 | 798.60 | 801.80 | 797.00 | 799.40 | 799.40 | 2,318,914 |
| Dec 24, 2024 | 804.20 | 805.00 | 799.20 | 799.20 | 799.20 | 363,519 |
| Dec 23, 2024 | 799.60 | 801.80 | 794.20 | 798.40 | 798.40 | 1,043,864 |
| Dec 20, 2024 | 801.60 | 806.20 | 792.60 | 803.20 | 803.20 | 5,993,448 |
| Dec 19, 2024 | 815.80 | 819.20 | 798.20 | 804.60 | 804.60 | 5,716,524 |
| Dec 18, 2024 | 818.40 | 828.00 | 809.40 | 828.00 | 828.00 | 5,564,999 |
| Dec 17, 2024 | 827.00 | 831.20 | 815.00 | 815.80 | 815.80 | 4,514,097 |
| Dec 16, 2024 | 830.60 | 834.40 | 827.00 | 831.40 | 831.40 | 1,775,316 |
| Dec 13, 2024 | 837.20 | 840.46 | 830.60 | 833.80 | 833.80 | 2,836,045 |
| Dec 12, 2024 | 837.40 | 839.40 | 833.00 | 836.00 | 836.00 | 1,610,330 |
| Dec 11, 2024 | 838.00 | 841.60 | 833.80 | 837.20 | 837.20 | 2,975,275 |
| Dec 10, 2024 | 840.60 | 845.60 | 837.20 | 841.80 | 841.80 | 1,423,328 |
| Dec 9, 2024 | 853.20 | 853.20 | 838.00 | 843.40 | 843.40 | 2,049,665 |
| Dec 6, 2024 | 846.00 | 849.60 | 841.00 | 844.80 | 844.80 | 2,198,960 |
| Dec 5, 2024 | 851.60 | 854.00 | 842.80 | 846.60 | 846.60 | 5,423,630 |
| Dec 4, 2024 | 858.40 | 859.00 | 843.80 | 851.00 | 851.00 | 1,738,516 |
| Dec 3, 2024 | 859.80 | 865.40 | 857.00 | 857.00 | 857.00 | 3,097,346 |
| Dec 2, 2024 | 859.00 | 859.60 | 850.80 | 859.60 | 859.60 | 1,899,157 |
| Nov 29, 2024 | 851.20 | 856.60 | 847.40 | 856.60 | 856.60 | 1,797,899 |
| Nov 28, 2024 | 859.20 | 862.60 | 853.80 | 855.00 | 855.00 | 1,933,352 |
| Nov 27, 2024 | 866.60 | 868.80 | 851.40 | 858.80 | 858.80 | 1,988,032 |
| Nov 26, 2024 | 868.20 | 874.40 | 865.20 | 867.80 | 867.80 | 2,169,994 |
| Nov 25, 2024 | 879.20 | 881.80 | 869.80 | 870.80 | 870.80 | 14,096,627 |
| Nov 22, 2024 | 868.60 | 880.00 | 859.40 | 874.60 | 874.60 | 1,635,885 |
| Nov 21, 2024 | 845.80 | 858.00 | 842.40 | 855.00 | 855.00 | 1,670,764 |
| Nov 20, 2024 | 844.80 | 844.80 | 836.60 | 840.80 | 840.80 | 6,751,973 |
| Nov 19, 2024 | 852.00 | 852.80 | 831.40 | 844.40 | 844.40 | 5,149,859 |
| Nov 18, 2024 | 843.40 | 861.80 | 839.60 | 855.20 | 855.20 | 1,855,618 |
| Nov 15, 2024 | 850.40 | 856.80 | 843.80 | 843.80 | 843.80 | 3,350,299 |
| Nov 14, 2024 | 828.60 | 855.20 | 824.60 | 853.00 | 853.00 | 2,905,539 |
| Nov 13, 2024 | 830.40 | 836.20 | 826.20 | 827.00 | 827.00 | 2,999,345 |
| Nov 12, 2024 | 835.80 | 837.00 | 828.40 | 830.60 | 830.60 | 1,760,423 |
| Nov 11, 2024 | 833.20 | 843.80 | 833.20 | 841.00 | 841.00 | 1,558,851 |
| Nov 8, 2024 | 834.60 | 835.60 | 822.80 | 828.20 | 828.20 | 1,260,918 |
| Nov 7, 2024 | 839.80 | 839.80 | 831.80 | 834.80 | 834.80 | 4,611,176 |
| Nov 6, 2024 | 829.40 | 848.80 | 823.60 | 836.00 | 836.00 | 3,200,918 |
| Nov 5, 2024 | 809.20 | 813.20 | 806.80 | 813.00 | 813.00 | 1,278,291 |
| Nov 4, 2024 | 812.40 | 817.60 | 807.60 | 809.20 | 809.20 | 1,042,215 |
| Nov 1, 2024 | 806.20 | 816.26 | 800.00 | 814.60 | 814.60 | 1,644,667 |
| Oct 31, 2024 | 819.20 | 819.80 | 798.40 | 808.60 | 808.60 | 3,000,910 |
| Oct 30, 2024 | 825.20 | 832.80 | 823.60 | 826.20 | 826.20 | 2,796,074 |
| Oct 29, 2024 | 840.00 | 840.80 | 829.60 | 829.80 | 829.80 | 5,669,516 |
| Oct 28, 2024 | 823.00 | 840.00 | 822.00 | 836.40 | 836.40 | 1,887,742 |
| Oct 25, 2024 | 821.80 | 823.60 | 818.80 | 820.00 | 820.00 | 1,392,674 |
| Oct 24, 2024 | 828.40 | 830.40 | 820.60 | 820.60 | 820.60 | 417,612 |
| Oct 23, 2024 | 825.60 | 829.80 | 825.00 | 827.80 | 827.80 | 1,441,191 |
| Oct 22, 2024 | 823.80 | 830.80 | 820.80 | 828.00 | 828.00 | 1,084,995 |
| Oct 21, 2024 | 838.00 | 838.80 | 827.00 | 827.20 | 827.20 | 2,526,476 |
| Oct 18, 2024 | 835.60 | 841.60 | 832.80 | 838.40 | 838.40 | 1,784,843 |
| Oct 17, 2024 | 822.00 | 847.00 | 818.80 | 841.00 | 841.00 | 4,316,816 |
| Oct 16, 2024 | 834.00 | 834.00 | 809.20 | 809.20 | 809.20 | 5,630,659 |
| Oct 15, 2024 | 833.80 | 837.60 | 826.80 | 827.00 | 827.00 | 2,139,499 |
| Oct 14, 2024 | 819.00 | 825.00 | 814.40 | 824.80 | 824.80 | 1,048,974 |
| Oct 11, 2024 | 815.00 | 820.00 | 813.80 | 819.60 | 819.60 | 1,026,074 |
| Oct 10, 2024 | 826.40 | 836.20 | 813.32 | 816.00 | 816.00 | 1,375,096 |
| Oct 9, 2024 | 826.20 | 830.00 | 806.40 | 816.00 | 816.00 | 4,544,019 |
| Oct 8, 2024 | 802.20 | 804.20 | 797.00 | 801.40 | 801.40 | 6,705,137 |
| Oct 7, 2024 | 810.80 | 810.80 | 797.20 | 807.40 | 807.40 | 3,670,260 |
| Oct 4, 2024 | 804.00 | 810.40 | 799.60 | 805.60 | 805.60 | 1,147,574 |
| Oct 3, 2024 | 809.40 | 811.40 | 801.80 | 806.00 | 806.00 | 1,347,691 |
| Oct 2, 2024 | 819.60 | 820.40 | 806.00 | 807.00 | 807.00 | 1,955,562 |
| Oct 1, 2024 | 820.20 | 830.00 | 816.80 | 820.00 | 820.00 | 1,744,690 |
| Sep 30, 2024 | 834.80 | 838.20 | 820.20 | 820.20 | 820.20 | 3,144,547 |
| Sep 27, 2024 | 841.40 | 845.00 | 838.40 | 839.80 | 839.80 | 1,255,106 |
| Sep 26, 2024 | 841.80 | 846.80 | 836.60 | 839.80 | 839.80 | 1,587,937 |
| Sep 25, 2024 | 829.80 | 839.80 | 829.80 | 834.60 | 834.60 | 2,517,601 |
| Sep 24, 2024 | 838.00 | 840.00 | 830.20 | 833.20 | 833.20 | 1,202,468 |
| Sep 23, 2024 | 831.20 | 837.00 | 828.40 | 833.40 | 833.40 | 2,053,906 |
| Sep 20, 2024 | 845.40 | 849.20 | 833.40 | 835.60 | 835.60 | 7,070,005 |
| Sep 19, 2024 | 845.40 | 853.80 | 838.00 | 850.00 | 850.00 | 3,864,102 |
| Sep 18, 2024 | 846.40 | 846.40 | 833.80 | 838.40 | 838.40 | 4,640,206 |
| Sep 17, 2024 | 852.20 | 853.93 | 845.40 | 845.40 | 845.40 | 1,451,985 |
| Sep 16, 2024 | 846.60 | 849.00 | 843.20 | 846.60 | 846.60 | 2,068,135 |
| Sep 13, 2024 | 847.20 | 852.20 | 846.40 | 849.20 | 849.20 | 2,176,583 |
| Sep 12, 2024 | 850.40 | 852.00 | 839.40 | 845.80 | 845.80 | 10,182,767 |
| Sep 11, 2024 | 835.20 | 841.40 | 832.20 | 841.40 | 841.40 | 4,513,740 |
| Sep 10, 2024 | 836.40 | 845.24 | 833.00 | 834.00 | 834.00 | 2,059,603 |
| Sep 9, 2024 | 833.60 | 847.21 | 827.60 | 841.20 | 841.20 | 2,216,967 |
| Sep 6, 2024 | 835.00 | 839.40 | 827.80 | 829.20 | 829.20 | 1,291,929 |
| Sep 5, 2024 | 834.20 | 836.60 | 826.60 | 836.00 | 836.00 | 2,625,544 |
| Sep 4, 2024 | 824.40 | 835.40 | 823.20 | 835.40 | 835.40 | 1,758,538 |
| Sep 3, 2024 | 838.00 | 843.40 | 829.40 | 834.00 | 834.00 | 1,441,838 |
| Sep 2, 2024 | 832.80 | 838.20 | 828.00 | 838.20 | 838.20 | 1,212,316 |
| Aug 30, 2024 | 833.60 | 835.40 | 828.80 | 834.00 | 834.00 | 3,065,650 |
| Aug 29, 2024 | 830.00 | 836.00 | 828.60 | 834.00 | 834.00 | 814,457 |
| Aug 28, 2024 | 828.40 | 832.40 | 823.00 | 826.20 | 826.20 | 1,192,391 |
| Aug 27, 2024 | 826.40 | 829.20 | 820.20 | 825.00 | 825.00 | 3,905,058 |
| Aug 23, 2024 | 833.20 | 833.20 | 817.23 | 827.80 | 827.80 | 2,848,687 |
| Aug 22, 2024 | 819.80 | 831.00 | 819.80 | 824.60 | 824.60 | 932,192 |
| Aug 21, 2024 | 821.00 | 824.60 | 816.80 | 821.20 | 821.20 | 786,478 |
| Aug 20, 2024 | 822.20 | 826.40 | 814.80 | 821.40 | 821.40 | 1,482,569 |
| Aug 19, 2024 | 817.80 | 827.60 | 805.60 | 825.40 | 825.40 | 9,226,164 |
| Aug 16, 2024 | 824.40 | 824.40 | 817.60 | 821.60 | 821.60 | 1,273,354 |
| Aug 15, 2024 | 811.60 | 825.96 | 808.20 | 823.20 | 823.20 | 3,686,487 |
| Aug 14, 2024 | 807.80 | 810.40 | 805.60 | 810.40 | 810.40 | 3,230,582 |
| Aug 13, 2024 | 808.40 | 811.00 | 798.72 | 804.40 | 804.40 | 1,128,851 |
| Aug 12, 2024 | 804.20 | 812.53 | 801.40 | 807.80 | 807.80 | 1,818,171 |
| Aug 9, 2024 | 799.20 | 812.46 | 794.80 | 799.60 | 799.60 | 5,369,732 |
| Aug 8, 2024 | 6.40 Dividend | |||||
| Aug 8, 2024 | 803.80 | 819.00 | 789.20 | 800.00 | 800.00 | 1,730,204 |
| Aug 7, 2024 | 806.20 | 813.60 | 798.60 | 810.20 | 810.14 | 3,252,632 |
| Aug 6, 2024 | 821.20 | 821.20 | 796.80 | 798.40 | 798.34 | 4,844,635 |
| Aug 5, 2024 | 814.20 | 818.20 | 802.60 | 816.40 | 816.34 | 8,446,445 |
| Aug 2, 2024 | 844.40 | 846.20 | 825.80 | 833.80 | 833.73 | 1,930,380 |
| Aug 1, 2024 | 871.80 | 871.80 | 850.40 | 857.20 | 857.13 | 1,881,613 |
| Jul 31, 2024 | 885.20 | 886.00 | 869.20 | 869.20 | 869.13 | 2,125,315 |
| Jul 30, 2024 | 874.20 | 876.80 | 870.60 | 873.40 | 873.33 | 4,660,897 |
| Jul 29, 2024 | 878.80 | 880.00 | 874.40 | 876.40 | 876.33 | 1,125,592 |
| Jul 26, 2024 | 856.80 | 876.40 | 856.40 | 873.80 | 873.73 | 1,468,090 |
| Jul 25, 2024 | 863.20 | 865.40 | 850.60 | 861.60 | 861.53 | 11,209,273 |
| Jul 24, 2024 | 847.00 | 883.40 | 836.80 | 878.20 | 878.13 | 3,786,540 |
| Jul 23, 2024 | 847.00 | 853.40 | 842.60 | 847.00 | 846.93 | 3,032,147 |
| Jul 22, 2024 | 847.40 | 850.00 | 841.75 | 847.60 | 847.53 | 1,669,835 |
| Jul 19, 2024 | 841.20 | 845.60 | 837.00 | 843.20 | 843.13 | 7,463,249 |
| Jul 18, 2024 | 859.20 | 863.60 | 844.00 | 845.00 | 844.93 | 2,318,682 |
| Jul 17, 2024 | 859.40 | 862.40 | 853.00 | 853.00 | 852.93 | 2,293,300 |
| Jul 16, 2024 | 850.40 | 857.60 | 849.40 | 857.60 | 857.53 | 1,795,593 |
| Jul 15, 2024 | 853.00 | 858.40 | 850.00 | 853.60 | 853.53 | 1,656,246 |
| Jul 12, 2024 | 856.00 | 858.40 | 849.80 | 856.60 | 856.53 | 9,577,887 |
| Jul 11, 2024 | 850.40 | 854.60 | 842.60 | 853.80 | 853.73 | 1,521,257 |
| Jul 10, 2024 | 855.20 | 856.40 | 845.80 | 848.60 | 848.53 | 13,094,024 |
| Jul 9, 2024 | 853.80 | 867.63 | 851.00 | 851.00 | 850.93 | 2,676,370 |
| Jul 8, 2024 | 852.40 | 864.40 | 852.40 | 854.00 | 853.93 | 2,224,227 |
| Jul 5, 2024 | 858.60 | 862.60 | 848.00 | 850.80 | 850.73 | 1,948,421 |
| Jul 4, 2024 | 850.40 | 856.00 | 841.40 | 854.00 | 853.93 | 1,828,158 |
| Jul 3, 2024 | 838.80 | 846.60 | 835.40 | 846.60 | 846.53 | 1,854,656 |
| Jul 2, 2024 | 840.40 | 843.29 | 829.00 | 832.80 | 832.73 | 3,510,928 |
| Jul 1, 2024 | 859.00 | 860.40 | 845.20 | 845.20 | 845.13 | 3,201,712 |
| Jun 28, 2024 | 865.20 | 870.30 | 855.80 | 855.80 | 855.73 | 2,568,964 |
| Jun 27, 2024 | 861.80 | 866.60 | 861.20 | 861.20 | 861.13 | 4,410,353 |
| Jun 26, 2024 | 870.40 | 873.80 | 858.60 | 859.60 | 859.53 | 2,746,853 |
| Jun 25, 2024 | 866.40 | 870.40 | 862.40 | 868.60 | 868.53 | 10,004,546 |
| Jun 24, 2024 | 863.00 | 880.62 | 861.20 | 868.80 | 868.73 | 3,554,477 |
| Jun 21, 2024 | 872.00 | 874.16 | 853.80 | 860.00 | 859.93 | 5,721,233 |
| Jun 20, 2024 | 860.00 | 862.00 | 857.00 | 859.80 | 859.73 | 4,683,359 |
| Jun 19, 2024 | 860.40 | 861.20 | 851.80 | 856.40 | 856.33 | 2,143,964 |
| Jun 18, 2024 | 850.00 | 863.00 | 849.00 | 860.80 | 860.73 | 5,581,459 |
| Jun 17, 2024 | 848.80 | 848.80 | 838.40 | 843.00 | 842.93 | 2,393,987 |
| Jun 14, 2024 | 844.00 | 852.00 | 842.20 | 842.40 | 842.33 | 2,365,817 |
| Jun 13, 2024 | 844.20 | 849.40 | 842.00 | 842.00 | 841.93 | 5,254,363 |
| Jun 12, 2024 | 837.20 | 850.60 | 830.60 | 847.00 | 846.93 | 13,386,582 |
| Jun 11, 2024 | 841.80 | 843.60 | 823.80 | 826.60 | 826.53 | 3,195,164 |
| Jun 10, 2024 | 824.20 | 848.65 | 824.20 | 836.40 | 836.33 | 2,757,075 |
| Jun 7, 2024 | 843.20 | 844.60 | 832.00 | 832.80 | 832.73 | 4,081,096 |
| Jun 6, 2024 | 12.20 Dividend | |||||
| Jun 6, 2024 | 839.40 | 843.60 | 839.20 | 843.00 | 842.93 | 7,183,981 |
| Jun 5, 2024 | 852.60 | 854.80 | 849.20 | 851.40 | 851.21 | 10,793,101 |
| Jun 4, 2024 | 846.80 | 853.20 | 845.40 | 848.60 | 848.41 | 6,924,644 |
| Jun 3, 2024 | 856.40 | 859.00 | 845.20 | 847.80 | 847.61 | 1,992,332 |
| May 31, 2024 | 841.60 | 852.80 | 841.00 | 847.80 | 847.61 | 11,948,056 |
| May 30, 2024 | 821.20 | 842.40 | 821.20 | 841.00 | 840.81 | 2,399,041 |
| May 29, 2024 | 832.60 | 834.60 | 825.00 | 827.00 | 826.82 | 2,188,709 |
| May 28, 2024 | 846.00 | 850.00 | 832.40 | 834.40 | 834.21 | 4,014,648 |
| May 24, 2024 | 828.20 | 844.60 | 822.40 | 844.60 | 844.41 | 1,806,530 |
| May 23, 2024 | 839.20 | 844.00 | 834.70 | 839.00 | 838.81 | 2,205,198 |
| May 22, 2024 | 836.80 | 840.60 | 833.80 | 837.20 | 837.01 | 10,448,213 |
| May 21, 2024 | 848.60 | 850.20 | 840.20 | 842.80 | 842.61 | 2,137,242 |
| May 20, 2024 | 848.60 | 852.80 | 846.40 | 852.00 | 851.81 | 1,854,289 |
| May 17, 2024 | 846.00 | 850.60 | 843.80 | 846.60 | 846.41 | 4,050,397 |
| May 16, 2024 | 843.20 | 865.20 | 843.00 | 847.60 | 847.41 | 1,940,580 |
| May 15, 2024 | 851.20 | 856.40 | 837.60 | 843.80 | 843.61 | 1,803,424 |
| May 14, 2024 | 848.40 | 852.20 | 845.80 | 850.00 | 849.81 | 1,694,867 |
| May 13, 2024 | 848.80 | 851.80 | 847.40 | 848.20 | 848.01 | 1,788,940 |
| May 10, 2024 | 852.20 | 855.40 | 849.60 | 850.20 | 850.01 | 2,229,865 |
| May 9, 2024 | 854.80 | 857.80 | 852.20 | 852.20 | 852.01 | 8,872,708 |
| May 8, 2024 | 857.60 | 862.00 | 849.60 | 850.40 | 850.21 | 3,728,849 |
| May 7, 2024 | 829.00 | 841.41 | 818.60 | 831.40 | 831.22 | 3,839,039 |
| May 3, 2024 | 808.80 | 817.80 | 806.40 | 815.80 | 815.62 | 5,004,767 |
| May 2, 2024 | 798.60 | 804.40 | 797.20 | 804.40 | 804.22 | 6,047,648 |
| May 1, 2024 | 800.80 | 803.30 | 795.80 | 800.40 | 800.22 | 4,970,062 |
| Apr 30, 2024 | 799.60 | 803.80 | 793.20 | 795.80 | 795.62 | 4,014,517 |
| Apr 29, 2024 | 803.60 | 803.60 | 795.00 | 798.20 | 798.02 | 1,878,140 |
| Apr 26, 2024 | 800.20 | 804.60 | 795.40 | 800.80 | 800.62 | 1,780,904 |
| Apr 25, 2024 | 803.00 | 804.40 | 785.00 | 794.40 | 794.22 | 11,591,327 |
| Apr 24, 2024 | 806.60 | 812.60 | 804.60 | 805.40 | 805.22 | 17,752,731 |
| Apr 23, 2024 | 802.40 | 809.00 | 800.80 | 806.00 | 805.82 | 5,399,560 |
| Apr 22, 2024 | 790.80 | 800.80 | 790.40 | 797.00 | 796.82 | 2,058,172 |
| Apr 19, 2024 | 780.80 | 787.00 | 772.80 | 783.60 | 783.43 | 3,015,847 |
| Apr 18, 2024 | 791.20 | 791.20 | 781.80 | 787.20 | 787.03 | 2,691,760 |
| Apr 17, 2024 | 785.20 | 791.60 | 782.80 | 786.60 | 786.43 | 3,048,817 |
| Apr 16, 2024 | 794.00 | 796.60 | 783.40 | 788.80 | 788.62 | 2,809,432 |
| Apr 15, 2024 | 805.80 | 816.60 | 802.40 | 807.60 | 807.42 | 2,585,250 |
| Apr 12, 2024 | 821.60 | 822.20 | 806.20 | 807.00 | 806.82 | 3,347,499 |
| Apr 11, 2024 | 822.20 | 823.80 | 809.92 | 814.60 | 814.42 | 2,482,768 |
| Apr 10, 2024 | 825.80 | 825.80 | 816.60 | 823.80 | 823.62 | 4,518,046 |
| Apr 9, 2024 | 809.20 | 819.40 | 808.20 | 819.40 | 819.22 | 5,067,558 |
| Apr 8, 2024 | 809.60 | 813.80 | 806.80 | 811.60 | 811.42 | 1,973,697 |
| Apr 5, 2024 | 812.40 | 814.80 | 804.40 | 811.60 | 811.42 | 7,602,864 |
| Apr 4, 2024 | 823.80 | 825.40 | 819.60 | 822.60 | 822.42 | 2,135,787 |
| Apr 3, 2024 | 818.20 | 824.20 | 818.20 | 822.60 | 822.42 | 10,074,780 |
| Apr 2, 2024 | 832.00 | 834.20 | 819.60 | 821.40 | 821.22 | 4,552,811 |
| Mar 28, 2024 | 839.40 | 840.40 | 831.20 | 831.20 | 831.02 | 5,674,609 |
| Mar 27, 2024 | 836.80 | 842.00 | 834.20 | 837.40 | 837.21 | 1,868,174 |
| Mar 26, 2024 | 833.00 | 840.20 | 832.80 | 836.60 | 836.41 | 3,767,923 |
| Mar 25, 2024 | 833.80 | 837.00 | 830.60 | 836.20 | 836.01 | 9,166,577 |
| Mar 22, 2024 | 830.40 | 838.40 | 829.60 | 835.60 | 835.41 | 2,256,553 |
| Mar 21, 2024 | 828.60 | 830.40 | 822.40 | 829.80 | 829.62 | 3,068,982 |
| Mar 20, 2024 | 823.40 | 826.60 | 820.00 | 820.00 | 819.82 | 3,246,738 |
| Mar 19, 2024 | 818.20 | 823.00 | 816.40 | 823.00 | 822.82 | 3,730,640 |
| Mar 18, 2024 | 821.40 | 824.00 | 818.20 | 822.60 | 822.42 | 4,591,695 |
| Mar 15, 2024 | 821.40 | 825.00 | 817.00 | 821.20 | 821.02 | 8,788,322 |
| Mar 14, 2024 | 809.00 | 825.40 | 808.00 | 825.40 | 825.22 | 9,819,744 |
| Mar 13, 2024 | 809.40 | 809.40 | 801.20 | 805.60 | 805.42 | 13,369,375 |
| Mar 12, 2024 | 807.20 | 809.40 | 801.60 | 809.40 | 809.22 | 7,167,569 |
| Mar 11, 2024 | 808.20 | 809.60 | 788.20 | 801.20 | 801.02 | 14,964,061 |
Related Tickers
BMY.L Bloomsbury Publishing Plc
568.00
-1.39%
FUTRl.XC
DTRL The Detroit Legal News Company
355.00
0.00%
PRS.MC Promotora de Informaciones, S.A.
0.3860
0.00%
SNWS.L Smiths News plc
56.37
-0.76%
RCS.MI RCS MediaGroup S.p.A.
1.0350
+0.49%
PSO Pearson plc
16.82
+1.26%
RCH.L Reach plc
78.10
-1.64%
FUTR.L Future plc
847.00
-0.18%
PSON.L Pearson plc
1,288.50
+0.43%