Unlock stock picks and a broker-level newsfeed that powers Wall Street.
121.00
-29.80
(-19.76%)
At close: April 8 at 4:35:14 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 8, 2025 | 0.00 | 0.00 | 0.00 | 121.00 | 121.00 | 1,773 |
| Apr 7, 2025 | 153.40 | 161.00 | 141.83 | 150.80 | 150.80 | 957,039 |
| Apr 4, 2025 | 171.00 | 174.00 | 152.58 | 155.00 | 155.00 | 1,446,731 |
| Apr 3, 2025 | 175.60 | 182.40 | 171.80 | 172.00 | 172.00 | 690,918 |
| Apr 2, 2025 | 182.60 | 187.80 | 179.00 | 181.20 | 181.20 | 363,704 |
| Apr 1, 2025 | 182.40 | 187.00 | 180.00 | 183.20 | 183.20 | 325,468 |
| Mar 31, 2025 | 195.00 | 195.60 | 180.20 | 180.60 | 180.60 | 894,972 |
| Mar 28, 2025 | 197.00 | 200.00 | 193.20 | 194.60 | 194.60 | 373,567 |
| Mar 27, 2025 | 193.60 | 197.81 | 192.00 | 195.80 | 195.80 | 533,323 |
| Mar 26, 2025 | 197.60 | 197.90 | 192.00 | 194.60 | 194.60 | 330,661 |
| Mar 25, 2025 | 194.60 | 199.44 | 190.20 | 194.00 | 194.00 | 402,359 |
| Mar 24, 2025 | 190.00 | 197.80 | 190.00 | 194.00 | 194.00 | 548,716 |
| Mar 21, 2025 | 193.40 | 198.80 | 192.00 | 194.60 | 194.60 | 1,103,995 |
| Mar 20, 2025 | 196.00 | 196.80 | 190.20 | 193.00 | 193.00 | 512,900 |
| Mar 19, 2025 | 188.20 | 192.40 | 186.20 | 192.20 | 192.20 | 330,948 |
| Mar 18, 2025 | 186.00 | 193.60 | 186.00 | 189.00 | 189.00 | 506,971 |
| Mar 17, 2025 | 192.00 | 192.20 | 187.40 | 188.20 | 188.20 | 423,133 |
| Mar 14, 2025 | 185.00 | 192.45 | 182.60 | 187.80 | 187.80 | 730,064 |
| Mar 13, 2025 | 176.20 | 192.60 | 175.60 | 185.80 | 185.80 | 1,327,373 |
| Mar 12, 2025 | 176.00 | 177.40 | 173.00 | 177.40 | 177.40 | 3,023,901 |
| Mar 11, 2025 | 176.80 | 176.80 | 170.40 | 175.40 | 175.40 | 1,456,330 |
| Mar 10, 2025 | 177.60 | 179.80 | 171.40 | 172.60 | 172.60 | 982,967 |
| Mar 7, 2025 | 178.00 | 179.20 | 171.20 | 176.20 | 176.20 | 5,822,280 |
| Mar 6, 2025 | 174.00 | 180.40 | 173.20 | 174.40 | 174.40 | 2,904,095 |
| Mar 5, 2025 | 171.20 | 176.60 | 170.40 | 174.00 | 174.00 | 3,603,773 |
| Mar 4, 2025 | 174.00 | 179.20 | 167.56 | 172.40 | 172.40 | 2,030,373 |
| Mar 3, 2025 | 171.80 | 175.40 | 170.20 | 174.00 | 174.00 | 1,263,716 |
| Feb 28, 2025 | 170.00 | 175.80 | 165.20 | 172.80 | 172.80 | 5,811,194 |
| Feb 27, 2025 | 176.60 | 179.00 | 169.00 | 173.00 | 173.00 | 2,223,255 |
| Feb 26, 2025 | 170.00 | 176.40 | 170.00 | 173.80 | 173.80 | 651,555 |
| Feb 25, 2025 | 176.00 | 180.80 | 173.80 | 174.00 | 174.00 | 1,332,549 |
| Feb 24, 2025 | 180.00 | 185.40 | 177.80 | 180.00 | 180.00 | 1,148,951 |
| Feb 21, 2025 | 185.40 | 189.60 | 183.20 | 183.20 | 183.20 | 672,274 |
| Feb 20, 2025 | 22.90 Dividend | |||||
| Feb 20, 2025 | 194.80 | 199.47 | 185.00 | 187.40 | 187.40 | 1,272,059 |
| Feb 19, 2025 | 207.00 | 216.00 | 207.00 | 208.50 | 208.27 | 1,218,016 |
| Feb 18, 2025 | 212.00 | 215.00 | 209.99 | 212.00 | 211.77 | 751,184 |
| Feb 17, 2025 | 215.50 | 219.00 | 209.50 | 212.00 | 211.77 | 1,303,449 |
| Feb 14, 2025 | 219.00 | 219.50 | 214.00 | 216.50 | 216.26 | 1,381,922 |
| Feb 13, 2025 | 219.00 | 221.00 | 210.50 | 217.50 | 217.26 | 1,250,487 |
| Feb 12, 2025 | 213.00 | 219.84 | 211.00 | 211.50 | 211.27 | 1,057,326 |
| Feb 11, 2025 | 218.50 | 221.25 | 215.50 | 215.50 | 215.26 | 775,702 |
| Feb 10, 2025 | 211.50 | 220.00 | 210.50 | 219.50 | 219.26 | 537,269 |
| Feb 7, 2025 | 218.00 | 224.00 | 213.50 | 213.50 | 213.27 | 711,894 |
| Feb 6, 2025 | 224.50 | 224.50 | 216.50 | 217.50 | 217.26 | 416,493 |
| Feb 5, 2025 | 220.00 | 221.50 | 214.50 | 220.00 | 219.76 | 644,874 |
| Feb 4, 2025 | 220.00 | 227.50 | 215.50 | 218.00 | 217.76 | 643,716 |
| Feb 3, 2025 | 210.00 | 221.00 | 210.00 | 219.00 | 218.76 | 1,046,936 |
| Jan 31, 2025 | 212.00 | 227.00 | 212.00 | 221.00 | 220.76 | 536,904 |
| Jan 30, 2025 | 223.00 | 224.00 | 211.50 | 216.50 | 216.26 | 636,064 |
| Jan 29, 2025 | 214.50 | 223.00 | 212.50 | 214.00 | 213.76 | 280,882 |
| Jan 28, 2025 | 206.00 | 226.50 | 206.00 | 214.00 | 213.76 | 845,223 |
| Jan 27, 2025 | 201.00 | 215.50 | 201.00 | 214.00 | 213.76 | 504,182 |
| Jan 24, 2025 | 213.00 | 213.00 | 202.50 | 205.00 | 204.77 | 694,372 |
| Jan 23, 2025 | 209.00 | 209.68 | 204.16 | 207.50 | 207.27 | 333,841 |
| Jan 22, 2025 | 206.00 | 213.00 | 204.00 | 206.00 | 205.77 | 449,890 |
| Jan 21, 2025 | 204.00 | 210.50 | 200.30 | 209.00 | 208.77 | 1,909,249 |
| Jan 20, 2025 | 207.50 | 212.00 | 204.50 | 204.50 | 204.28 | 304,032 |
| Jan 17, 2025 | 212.50 | 216.25 | 202.50 | 206.00 | 205.77 | 313,278 |
| Jan 16, 2025 | 207.00 | 212.00 | 198.60 | 205.50 | 205.27 | 596,987 |
| Jan 15, 2025 | 200.00 | 210.00 | 198.80 | 207.00 | 206.77 | 736,521 |
| Jan 14, 2025 | 220.00 | 220.00 | 202.50 | 202.50 | 202.28 | 554,949 |
| Jan 13, 2025 | 222.00 | 223.00 | 209.84 | 210.50 | 210.27 | 320,794 |
| Jan 10, 2025 | 220.00 | 233.50 | 210.50 | 214.50 | 214.26 | 402,965 |
| Jan 9, 2025 | 234.50 | 244.50 | 220.50 | 224.00 | 223.75 | 578,262 |
| Jan 8, 2025 | 256.50 | 256.50 | 238.00 | 242.50 | 242.23 | 1,338,184 |
| Jan 7, 2025 | 251.00 | 254.00 | 245.00 | 247.50 | 247.23 | 303,118 |
| Jan 6, 2025 | 251.50 | 255.00 | 249.00 | 252.00 | 251.72 | 229,678 |
| Jan 3, 2025 | 245.00 | 253.00 | 245.00 | 251.50 | 251.22 | 252,149 |
| Jan 2, 2025 | 253.50 | 253.50 | 241.50 | 249.50 | 249.23 | 181,726 |
| Dec 31, 2024 | 245.00 | 252.50 | 241.50 | 247.00 | 246.73 | 78,051 |
| Dec 30, 2024 | 253.50 | 253.50 | 239.00 | 244.50 | 244.23 | 204,300 |
| Dec 27, 2024 | 247.00 | 248.00 | 237.00 | 243.00 | 242.73 | 172,656 |
| Dec 24, 2024 | 250.00 | 250.00 | 235.00 | 245.00 | 244.73 | 109,464 |
| Dec 23, 2024 | 241.00 | 244.00 | 237.00 | 238.50 | 238.24 | 172,059 |
| Dec 20, 2024 | 230.50 | 241.00 | 220.50 | 241.00 | 240.74 | 322,029 |
| Dec 19, 2024 | 244.00 | 244.00 | 230.00 | 230.00 | 229.75 | 421,094 |
| Dec 18, 2024 | 230.50 | 246.00 | 230.50 | 239.00 | 238.74 | 352,309 |
| Dec 17, 2024 | 241.00 | 249.32 | 235.00 | 235.00 | 234.74 | 497,659 |
| Dec 16, 2024 | 250.00 | 253.04 | 242.00 | 245.50 | 245.23 | 1,401,759 |
| Dec 13, 2024 | 294.00 | 299.50 | 238.50 | 252.00 | 251.72 | 3,138,795 |
| Dec 12, 2024 | 329.00 | 340.00 | 321.50 | 327.50 | 327.14 | 179,834 |
| Dec 11, 2024 | 341.00 | 341.00 | 324.00 | 329.50 | 329.14 | 269,117 |
| Dec 10, 2024 | 335.00 | 335.00 | 326.00 | 330.00 | 329.64 | 210,160 |
| Dec 9, 2024 | 335.00 | 335.00 | 327.50 | 332.00 | 331.64 | 408,343 |
| Dec 6, 2024 | 332.00 | 334.50 | 328.00 | 330.50 | 330.14 | 333,030 |
| Dec 5, 2024 | 340.00 | 340.00 | 321.95 | 330.00 | 329.64 | 366,575 |
| Dec 4, 2024 | 343.00 | 343.00 | 328.50 | 331.50 | 331.14 | 506,739 |
| Dec 3, 2024 | 339.00 | 339.00 | 325.50 | 329.00 | 328.64 | 214,206 |
| Dec 2, 2024 | 333.50 | 343.00 | 322.50 | 326.50 | 326.14 | 128,281 |
| Nov 29, 2024 | 333.00 | 340.50 | 328.39 | 333.50 | 333.13 | 365,342 |
| Nov 28, 2024 | 323.50 | 345.75 | 322.00 | 334.00 | 333.63 | 1,950,396 |
| Nov 27, 2024 | 325.00 | 338.50 | 316.00 | 321.50 | 321.15 | 325,574 |
| Nov 26, 2024 | 338.00 | 338.00 | 322.00 | 324.50 | 324.14 | 165,813 |
| Nov 25, 2024 | 340.00 | 340.00 | 326.50 | 333.50 | 333.13 | 892,542 |
| Nov 22, 2024 | 315.00 | 333.17 | 315.00 | 332.50 | 332.13 | 163,875 |
| Nov 21, 2024 | 310.00 | 330.00 | 310.00 | 327.00 | 326.64 | 223,575 |
| Nov 20, 2024 | 327.00 | 348.50 | 317.00 | 320.00 | 319.65 | 320,099 |
| Nov 19, 2024 | 350.00 | 350.00 | 330.00 | 337.00 | 336.63 | 79,753 |
| Nov 18, 2024 | 350.00 | 350.00 | 334.00 | 339.00 | 338.63 | 494,810 |
| Nov 15, 2024 | 336.00 | 344.00 | 333.50 | 340.50 | 340.13 | 112,453 |
| Nov 14, 2024 | 320.00 | 337.00 | 320.00 | 333.50 | 333.13 | 491,478 |
| Nov 13, 2024 | 348.50 | 348.50 | 324.50 | 329.50 | 329.14 | 184,747 |
| Nov 12, 2024 | 342.50 | 350.50 | 328.50 | 328.50 | 328.14 | 201,274 |
| Nov 11, 2024 | 351.00 | 351.00 | 336.00 | 347.00 | 346.62 | 295,961 |
| Nov 8, 2024 | 345.00 | 345.00 | 338.07 | 340.00 | 339.63 | 1,061,538 |
| Nov 7, 2024 | 338.50 | 349.50 | 335.87 | 343.00 | 342.62 | 560,576 |
| Nov 6, 2024 | 348.00 | 354.50 | 335.00 | 336.50 | 336.13 | 779,652 |
| Nov 5, 2024 | 347.00 | 351.00 | 341.50 | 345.50 | 345.12 | 441,524 |
| Nov 4, 2024 | 352.50 | 374.50 | 347.00 | 348.00 | 347.62 | 119,575 |
| Nov 1, 2024 | 350.00 | 374.50 | 348.00 | 353.00 | 352.61 | 151,142 |
| Oct 31, 2024 | 372.00 | 372.00 | 351.00 | 351.00 | 350.61 | 223,575 |
| Oct 30, 2024 | 353.50 | 374.09 | 349.50 | 368.50 | 368.10 | 1,007,751 |
| Oct 29, 2024 | 357.50 | 360.50 | 352.00 | 355.00 | 354.61 | 500,871 |
| Oct 28, 2024 | 367.00 | 371.00 | 359.50 | 360.00 | 359.60 | 414,683 |
| Oct 25, 2024 | 366.50 | 379.50 | 365.00 | 366.00 | 365.60 | 283,749 |
| Oct 24, 2024 | 375.00 | 387.00 | 363.50 | 367.00 | 366.60 | 166,550 |
| Oct 23, 2024 | 385.00 | 394.00 | 379.50 | 386.50 | 386.08 | 200,261 |
| Oct 22, 2024 | 401.00 | 409.50 | 386.50 | 392.00 | 391.57 | 336,154 |
| Oct 21, 2024 | 405.50 | 412.50 | 403.50 | 406.00 | 405.55 | 370,082 |
| Oct 18, 2024 | 401.00 | 412.00 | 401.00 | 409.00 | 408.55 | 202,463 |
| Oct 17, 2024 | 400.00 | 414.00 | 396.00 | 409.00 | 408.55 | 190,355 |
| Oct 16, 2024 | 409.00 | 409.00 | 387.00 | 400.00 | 399.56 | 292,339 |
| Oct 15, 2024 | 399.50 | 411.00 | 375.50 | 411.00 | 410.55 | 214,018 |
| Oct 14, 2024 | 389.00 | 399.50 | 388.50 | 390.00 | 389.57 | 112,149 |
| Oct 11, 2024 | 393.00 | 400.00 | 385.50 | 390.00 | 389.57 | 259,550 |
| Oct 10, 2024 | 405.00 | 405.00 | 383.50 | 387.50 | 387.07 | 185,472 |
| Oct 9, 2024 | 395.00 | 403.00 | 390.80 | 396.00 | 395.57 | 166,251 |
| Oct 8, 2024 | 374.00 | 395.00 | 363.50 | 393.00 | 392.57 | 414,554 |
| Oct 7, 2024 | 370.00 | 380.50 | 368.50 | 374.00 | 373.59 | 142,414 |
| Oct 4, 2024 | 372.50 | 379.00 | 365.50 | 373.50 | 373.09 | 165,935 |
| Oct 3, 2024 | 374.00 | 379.00 | 371.50 | 371.50 | 371.09 | 106,609 |
| Oct 2, 2024 | 373.50 | 384.50 | 370.00 | 374.00 | 373.59 | 307,709 |
| Oct 1, 2024 | 390.50 | 390.50 | 374.00 | 375.50 | 375.09 | 88,154 |
| Sep 30, 2024 | 387.00 | 395.00 | 370.50 | 378.00 | 377.58 | 75,373 |
| Sep 27, 2024 | 368.50 | 392.50 | 368.50 | 388.00 | 387.57 | 108,749 |
| Sep 26, 2024 | 378.50 | 394.50 | 360.50 | 384.50 | 384.08 | 160,824 |
| Sep 25, 2024 | 372.50 | 380.00 | 368.75 | 378.50 | 378.08 | 211,923 |
| Sep 24, 2024 | 374.00 | 380.00 | 368.27 | 372.50 | 372.09 | 288,265 |
| Sep 23, 2024 | 375.00 | 385.00 | 368.25 | 375.50 | 375.09 | 173,031 |
| Sep 20, 2024 | 372.00 | 381.00 | 368.50 | 370.00 | 369.59 | 246,069 |
| Sep 19, 2024 | 360.00 | 381.50 | 360.00 | 381.50 | 381.08 | 169,695 |
| Sep 18, 2024 | 381.50 | 384.50 | 369.50 | 372.00 | 371.59 | 132,385 |
| Sep 17, 2024 | 374.50 | 384.50 | 373.50 | 378.00 | 377.58 | 224,852 |
| Sep 16, 2024 | 384.50 | 385.00 | 370.00 | 375.50 | 375.09 | 238,386 |
| Sep 13, 2024 | 372.00 | 381.50 | 365.00 | 381.50 | 381.08 | 70,801 |
| Sep 12, 2024 | 365.50 | 384.00 | 365.00 | 372.50 | 372.09 | 257,962 |
| Sep 11, 2024 | 370.00 | 383.66 | 365.00 | 365.00 | 364.60 | 221,201 |
| Sep 10, 2024 | 376.50 | 379.50 | 371.76 | 379.00 | 378.58 | 229,713 |
| Sep 9, 2024 | 370.00 | 380.00 | 365.00 | 377.00 | 376.59 | 124,754 |
| Sep 6, 2024 | 366.50 | 379.50 | 363.00 | 368.50 | 368.10 | 136,911 |
| Sep 5, 2024 | 368.00 | 380.00 | 356.00 | 371.00 | 370.59 | 80,744 |
| Sep 4, 2024 | 347.00 | 373.00 | 347.00 | 366.50 | 366.10 | 178,521 |
| Sep 3, 2024 | 367.00 | 382.00 | 360.00 | 362.00 | 361.60 | 140,698 |
| Sep 2, 2024 | 371.00 | 389.00 | 367.50 | 372.00 | 371.59 | 1,098,096 |
| Aug 30, 2024 | 375.50 | 375.50 | 368.50 | 371.50 | 371.09 | 222,363 |
| Aug 29, 2024 | 365.00 | 385.50 | 360.00 | 368.00 | 367.60 | 171,299 |
| Aug 28, 2024 | 390.00 | 390.00 | 366.00 | 368.50 | 368.10 | 302,619 |
| Aug 27, 2024 | 389.50 | 395.00 | 385.00 | 388.00 | 387.57 | 174,799 |
| Aug 23, 2024 | 388.50 | 394.00 | 387.50 | 394.00 | 393.57 | 1,889,671 |
| Aug 22, 2024 | 391.50 | 394.00 | 383.00 | 386.00 | 385.58 | 89,587 |
| Aug 21, 2024 | 381.50 | 395.00 | 379.92 | 391.50 | 391.07 | 136,888 |
| Aug 20, 2024 | 387.00 | 394.50 | 379.50 | 379.50 | 379.08 | 97,438 |
| Aug 19, 2024 | 387.50 | 395.00 | 373.50 | 390.00 | 389.57 | 143,373 |
| Aug 16, 2024 | 387.00 | 389.50 | 378.00 | 378.50 | 378.08 | 83,766 |
| Aug 15, 2024 | 375.50 | 389.78 | 374.50 | 385.00 | 384.58 | 181,218 |
| Aug 14, 2024 | 382.00 | 386.50 | 375.00 | 376.00 | 375.59 | 161,604 |
| Aug 13, 2024 | 394.50 | 394.50 | 365.50 | 373.50 | 373.09 | 120,054 |
| Aug 12, 2024 | 362.00 | 381.50 | 361.50 | 373.50 | 373.09 | 229,776 |
| Aug 9, 2024 | 357.00 | 361.20 | 347.50 | 360.00 | 359.60 | 334,840 |
| Aug 8, 2024 | 363.50 | 367.53 | 347.26 | 354.50 | 354.11 | 561,791 |
| Aug 7, 2024 | 360.50 | 372.50 | 360.50 | 364.00 | 363.60 | 170,496 |
| Aug 6, 2024 | 383.00 | 399.50 | 360.50 | 360.50 | 360.10 | 198,571 |
| Aug 5, 2024 | 381.00 | 399.50 | 358.08 | 383.50 | 383.08 | 746,499 |
| Aug 2, 2024 | 400.00 | 416.50 | 387.00 | 388.50 | 388.07 | 514,482 |
| Aug 1, 2024 | 406.00 | 409.00 | 398.50 | 400.00 | 399.56 | 538,881 |
| Jul 31, 2024 | 412.50 | 412.50 | 402.50 | 406.50 | 406.05 | 186,096 |
| Jul 30, 2024 | 400.50 | 412.50 | 400.00 | 410.00 | 409.55 | 250,560 |
| Jul 29, 2024 | 405.50 | 415.35 | 399.00 | 400.00 | 399.56 | 231,443 |
| Jul 26, 2024 | 410.00 | 416.00 | 400.00 | 404.00 | 403.56 | 181,867 |
| Jul 25, 2024 | 405.00 | 414.50 | 395.00 | 405.00 | 404.56 | 307,860 |
| Jul 24, 2024 | 396.00 | 417.66 | 396.00 | 406.50 | 406.05 | 231,897 |
| Jul 23, 2024 | 422.00 | 422.00 | 400.00 | 408.00 | 407.55 | 1,142,942 |
| Jul 22, 2024 | 392.50 | 422.00 | 392.00 | 412.00 | 411.55 | 284,292 |
| Jul 19, 2024 | 413.00 | 413.10 | 401.00 | 404.50 | 404.06 | 125,127 |
| Jul 18, 2024 | 394.00 | 416.00 | 394.00 | 404.50 | 404.06 | 216,572 |
| Jul 17, 2024 | 396.00 | 406.50 | 393.50 | 400.00 | 399.56 | 228,763 |
| Jul 16, 2024 | 395.00 | 405.00 | 386.50 | 397.50 | 397.06 | 334,512 |
| Jul 15, 2024 | 396.00 | 403.00 | 386.00 | 392.00 | 391.57 | 341,488 |
| Jul 12, 2024 | 385.00 | 395.00 | 380.50 | 390.50 | 390.07 | 481,796 |
| Jul 11, 2024 | 378.50 | 388.00 | 372.00 | 385.00 | 384.58 | 1,250,876 |
| Jul 10, 2024 | 415.00 | 415.00 | 357.50 | 372.00 | 371.59 | 770,199 |
| Jul 9, 2024 | 414.50 | 422.00 | 411.50 | 417.00 | 416.54 | 252,673 |
| Jul 8, 2024 | 414.50 | 420.50 | 406.06 | 417.50 | 417.04 | 225,328 |
| Jul 5, 2024 | 390.00 | 410.00 | 390.00 | 404.50 | 404.06 | 251,137 |
| Jul 4, 2024 | 404.50 | 404.50 | 380.00 | 394.50 | 394.07 | 65,193 |
| Jul 3, 2024 | 388.50 | 402.50 | 384.50 | 389.00 | 388.57 | 155,673 |
| Jul 2, 2024 | 380.00 | 390.00 | 378.00 | 388.50 | 388.07 | 185,749 |
| Jul 1, 2024 | 379.00 | 390.50 | 375.34 | 384.00 | 383.58 | 176,486 |
| Jun 28, 2024 | 400.00 | 400.00 | 375.06 | 379.00 | 378.58 | 235,308 |
| Jun 27, 2024 | 380.00 | 400.00 | 376.50 | 381.50 | 381.08 | 252,128 |
| Jun 26, 2024 | 400.00 | 400.00 | 380.00 | 385.00 | 384.58 | 150,368 |
| Jun 25, 2024 | 411.00 | 411.00 | 386.00 | 386.00 | 385.58 | 279,741 |
| Jun 24, 2024 | 401.50 | 415.00 | 396.32 | 396.50 | 396.06 | 126,965 |
| Jun 21, 2024 | 410.00 | 417.00 | 400.50 | 402.00 | 401.56 | 182,288 |
| Jun 20, 2024 | 390.00 | 423.16 | 390.00 | 415.50 | 415.04 | 222,262 |
| Jun 19, 2024 | 390.00 | 414.00 | 390.00 | 396.00 | 395.57 | 118,722 |
| Jun 18, 2024 | 397.50 | 403.50 | 393.70 | 400.50 | 400.06 | 195,709 |
| Jun 17, 2024 | 397.00 | 409.50 | 383.21 | 395.00 | 394.57 | 367,726 |
| Jun 14, 2024 | 410.00 | 410.00 | 384.50 | 391.00 | 390.57 | 301,158 |
| Jun 13, 2024 | 4.70 Dividend | |||||
| Jun 13, 2024 | 424.00 | 425.50 | 390.00 | 390.00 | 389.57 | 395,010 |
| Jun 12, 2024 | 427.50 | 428.00 | 405.00 | 414.50 | 414.00 | 324,352 |
| Jun 11, 2024 | 433.00 | 433.00 | 405.00 | 407.00 | 406.51 | 314,862 |
| Jun 10, 2024 | 423.50 | 440.00 | 410.00 | 418.00 | 417.49 | 595,030 |
| Jun 7, 2024 | 430.00 | 458.50 | 421.00 | 421.00 | 420.49 | 257,432 |
| Jun 6, 2024 | 458.50 | 459.50 | 435.00 | 438.00 | 437.47 | 362,036 |
| Jun 5, 2024 | 425.00 | 448.50 | 425.00 | 443.50 | 442.96 | 304,553 |
| Jun 4, 2024 | 435.00 | 439.50 | 426.50 | 431.00 | 430.48 | 245,062 |
| Jun 3, 2024 | 430.00 | 447.50 | 430.00 | 432.00 | 431.48 | 447,468 |
| May 31, 2024 | 422.00 | 439.00 | 414.50 | 434.50 | 433.97 | 480,854 |
| May 30, 2024 | 427.50 | 444.50 | 407.50 | 417.50 | 416.99 | 510,244 |
| May 29, 2024 | 500.00 | 502.31 | 415.00 | 428.00 | 427.48 | 1,247,239 |
| May 28, 2024 | 512.00 | 520.00 | 496.50 | 502.00 | 501.39 | 194,271 |
| May 24, 2024 | 505.00 | 517.00 | 502.00 | 515.00 | 514.38 | 93,846 |
| May 23, 2024 | 510.00 | 518.00 | 509.00 | 511.00 | 510.38 | 158,485 |
| May 22, 2024 | 526.00 | 532.00 | 515.00 | 515.00 | 514.38 | 214,314 |
| May 21, 2024 | 508.00 | 532.00 | 504.00 | 525.00 | 524.36 | 202,538 |
| May 20, 2024 | 508.00 | 523.01 | 508.00 | 511.00 | 510.38 | 234,468 |
| May 17, 2024 | 530.00 | 530.00 | 512.00 | 516.00 | 515.37 | 180,719 |
| May 16, 2024 | 502.00 | 516.36 | 502.00 | 516.00 | 515.37 | 281,470 |
| May 15, 2024 | 500.00 | 511.00 | 495.00 | 506.00 | 505.39 | 136,472 |
| May 14, 2024 | 508.00 | 510.00 | 499.50 | 499.50 | 498.89 | 166,398 |
| May 13, 2024 | 488.50 | 503.00 | 472.50 | 501.00 | 500.39 | 365,874 |
| May 10, 2024 | 470.00 | 490.00 | 465.00 | 482.00 | 481.42 | 271,733 |
| May 9, 2024 | 468.00 | 475.50 | 465.16 | 469.00 | 468.43 | 132,706 |
| May 8, 2024 | 470.00 | 471.42 | 461.00 | 465.00 | 464.44 | 274,578 |
| May 7, 2024 | 453.00 | 481.00 | 453.00 | 471.00 | 470.43 | 409,399 |
| May 3, 2024 | 464.00 | 464.00 | 453.00 | 455.00 | 454.45 | 168,628 |
| May 2, 2024 | 459.50 | 460.00 | 441.63 | 460.00 | 459.44 | 953,958 |
| May 1, 2024 | 435.00 | 459.00 | 435.00 | 441.50 | 440.97 | 434,885 |
| Apr 30, 2024 | 452.50 | 459.50 | 441.50 | 445.50 | 444.96 | 203,068 |
| Apr 29, 2024 | 450.00 | 460.00 | 435.50 | 458.50 | 457.94 | 256,613 |
| Apr 26, 2024 | 433.50 | 454.00 | 433.50 | 444.50 | 443.96 | 928,276 |
| Apr 25, 2024 | 441.50 | 457.05 | 422.50 | 430.00 | 429.48 | 387,116 |
| Apr 24, 2024 | 461.50 | 463.00 | 442.00 | 442.00 | 441.46 | 262,343 |
| Apr 23, 2024 | 450.00 | 469.17 | 450.00 | 461.00 | 460.44 | 361,056 |
| Apr 22, 2024 | 457.00 | 466.00 | 453.51 | 460.50 | 459.94 | 280,327 |
| Apr 19, 2024 | 459.50 | 460.00 | 446.00 | 457.00 | 456.45 | 199,537 |
| Apr 18, 2024 | 460.50 | 471.00 | 455.50 | 463.00 | 462.44 | 202,150 |
| Apr 17, 2024 | 460.00 | 470.50 | 456.50 | 457.00 | 456.45 | 161,676 |
| Apr 16, 2024 | 455.00 | 475.64 | 455.00 | 466.50 | 465.93 | 411,702 |
| Apr 15, 2024 | 465.50 | 484.50 | 457.54 | 474.50 | 473.93 | 476,964 |
| Apr 12, 2024 | 475.00 | 482.00 | 461.00 | 461.00 | 460.44 | 323,846 |
| Apr 11, 2024 | 471.50 | 488.00 | 471.50 | 475.50 | 474.92 | 191,480 |
| Apr 10, 2024 | 460.00 | 492.00 | 452.50 | 474.00 | 473.43 | 386,214 |
| Apr 9, 2024 | 441.00 | 457.50 | 436.00 | 450.00 | 449.45 | 1,825,519 |
| Apr 8, 2024 | 442.50 | 445.00 | 433.00 | 442.00 | 441.46 | 128,606 |
Related Tickers
LIO.L Liontrust Asset Management PLC
328.00
+2.34%
PMI.L Premier Miton Group plc
44.00
0.00%
REC.L Record plc
52.20
+1.16%
POLR.L Polar Capital Holdings Plc
370.50
+5.86%
DUKE.L Duke Capital Limited
26.25
+1.94%
MAJE.L Majedie Investments PLC
251.00
+8.19%
N91.L Ninety One Group
125.60
+4.58%
CLIG.L City of London Investment Group Plc
329.00
+1.54%
ASHM.L Ashmore Group Plc
132.70
+3.35%
NCYF.L CQS New City High Yield Fund Limited
50.80
+0.40%