Unlock stock picks and a broker-level newsfeed that powers Wall Street.
903.00
-38.00
(-4.04%)
At close: April 4 at 4:36:18 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 | 938.00 | 945.00 | 875.71 | 903.00 | 903.00 | 769,821 |
| Apr 3, 2025 | 962.00 | 967.37 | 936.00 | 941.00 | 941.00 | 597,942 |
| Apr 2, 2025 | 984.00 | 995.00 | 978.00 | 995.00 | 995.00 | 181,115 |
| Apr 1, 2025 | 984.00 | 996.11 | 981.00 | 994.00 | 994.00 | 255,415 |
| Mar 31, 2025 | 974.00 | 981.00 | 962.00 | 981.00 | 981.00 | 459,408 |
| Mar 28, 2025 | 1,000.00 | 1,010.00 | 984.00 | 989.00 | 989.00 | 250,925 |
| Mar 27, 2025 | 1,016.00 | 1,030.00 | 1,004.00 | 1,008.00 | 1,008.00 | 266,793 |
| Mar 26, 2025 | 1,020.00 | 1,030.00 | 1,018.00 | 1,022.00 | 1,022.00 | 195,231 |
| Mar 25, 2025 | 1,018.00 | 1,026.00 | 1,016.50 | 1,022.00 | 1,022.00 | 275,911 |
| Mar 24, 2025 | 996.00 | 1,024.00 | 996.00 | 1,024.00 | 1,024.00 | 348,317 |
| Mar 21, 2025 | 994.00 | 1,004.00 | 991.00 | 999.00 | 999.00 | 559,667 |
| Mar 20, 2025 | 1,002.00 | 1,010.00 | 995.00 | 999.00 | 999.00 | 505,338 |
| Mar 19, 2025 | 983.00 | 999.00 | 982.00 | 995.00 | 995.00 | 291,121 |
| Mar 18, 2025 | 998.00 | 1,004.00 | 984.45 | 985.00 | 985.00 | 377,918 |
| Mar 17, 2025 | 985.00 | 1,000.00 | 985.00 | 994.00 | 994.00 | 339,425 |
| Mar 14, 2025 | 975.00 | 996.00 | 972.93 | 990.00 | 990.00 | 435,170 |
| Mar 13, 2025 | 984.00 | 993.68 | 976.00 | 976.00 | 976.00 | 414,658 |
| Mar 12, 2025 | 989.00 | 1,006.00 | 984.00 | 995.00 | 995.00 | 403,261 |
| Mar 11, 2025 | 1,002.00 | 1,004.00 | 981.96 | 991.00 | 991.00 | 661,578 |
| Mar 10, 2025 | 1,018.00 | 1,022.00 | 992.90 | 1,000.00 | 1,000.00 | 528,366 |
| Mar 7, 2025 | 1,018.00 | 1,030.00 | 1,011.29 | 1,016.00 | 1,016.00 | 386,120 |
| Mar 6, 2025 | 1,026.00 | 1,040.00 | 1,018.00 | 1,028.00 | 1,028.00 | 578,648 |
| Mar 5, 2025 | 1,034.00 | 1,052.00 | 1,022.90 | 1,026.00 | 1,026.00 | 388,212 |
| Mar 4, 2025 | 1,076.00 | 1,076.00 | 1,030.00 | 1,030.00 | 1,030.00 | 935,474 |
| Mar 3, 2025 | 1,080.00 | 1,100.00 | 1,080.00 | 1,084.00 | 1,084.00 | 368,137 |
| Feb 28, 2025 | 1,088.00 | 1,092.00 | 1,070.00 | 1,080.00 | 1,080.00 | 432,827 |
| Feb 27, 2025 | 1,100.00 | 1,106.00 | 1,088.00 | 1,100.00 | 1,100.00 | 447,634 |
| Feb 26, 2025 | 1,088.00 | 1,102.00 | 1,084.60 | 1,102.00 | 1,102.00 | 303,384 |
| Feb 25, 2025 | 1,090.00 | 1,094.00 | 1,076.00 | 1,078.00 | 1,078.00 | 497,206 |
| Feb 24, 2025 | 1,116.00 | 1,122.00 | 1,092.00 | 1,094.00 | 1,094.00 | 412,756 |
| Feb 21, 2025 | 1,128.00 | 1,134.00 | 1,117.57 | 1,118.00 | 1,118.00 | 374,599 |
| Feb 20, 2025 | 1,130.00 | 1,144.68 | 1,126.00 | 1,130.00 | 1,130.00 | 419,027 |
| Feb 19, 2025 | 1,142.00 | 1,142.00 | 1,130.00 | 1,136.00 | 1,136.00 | 758,183 |
| Feb 18, 2025 | 1,140.00 | 1,150.00 | 1,132.00 | 1,134.00 | 1,134.00 | 620,235 |
| Feb 17, 2025 | 1,156.00 | 1,156.00 | 1,140.00 | 1,140.00 | 1,140.00 | 326,777 |
| Feb 14, 2025 | 1,156.00 | 1,160.00 | 1,142.00 | 1,142.00 | 1,142.00 | 483,467 |
| Feb 13, 2025 | 1,156.00 | 1,157.29 | 1,144.00 | 1,146.00 | 1,146.00 | 264,617 |
| Feb 12, 2025 | 1,158.00 | 1,166.00 | 1,146.00 | 1,146.00 | 1,146.00 | 615,972 |
| Feb 11, 2025 | 1,170.00 | 1,172.00 | 1,156.00 | 1,162.00 | 1,162.00 | 270,530 |
| Feb 10, 2025 | 1,160.89 | 1,172.00 | 1,156.00 | 1,166.00 | 1,166.00 | 569,694 |
| Feb 7, 2025 | 1,170.00 | 1,176.00 | 1,158.00 | 1,158.00 | 1,158.00 | 278,324 |
| Feb 6, 2025 | 1,160.00 | 1,174.88 | 1,152.00 | 1,168.00 | 1,168.00 | 229,866 |
| Feb 5, 2025 | 1,150.00 | 1,154.00 | 1,140.00 | 1,148.00 | 1,148.00 | 251,942 |
| Feb 4, 2025 | 1,156.00 | 1,162.00 | 1,146.04 | 1,154.00 | 1,154.00 | 204,178 |
| Feb 3, 2025 | 1,154.00 | 1,165.16 | 1,144.00 | 1,154.00 | 1,154.00 | 443,351 |
| Jan 31, 2025 | 1,166.00 | 1,184.00 | 1,166.00 | 1,178.00 | 1,178.00 | 439,064 |
| Jan 30, 2025 | 1,160.00 | 1,168.00 | 1,154.00 | 1,164.00 | 1,164.00 | 226,741 |
| Jan 29, 2025 | 1,168.00 | 1,178.00 | 1,160.00 | 1,160.00 | 1,160.00 | 384,726 |
| Jan 28, 2025 | 1,150.00 | 1,170.00 | 1,149.96 | 1,162.00 | 1,162.00 | 323,905 |
| Jan 27, 2025 | 1,162.00 | 1,168.00 | 1,125.51 | 1,148.00 | 1,148.00 | 367,068 |
| Jan 24, 2025 | 1,192.00 | 1,194.00 | 1,179.80 | 1,180.00 | 1,180.00 | 506,620 |
| Jan 23, 2025 | 1,188.00 | 1,198.00 | 1,182.00 | 1,182.00 | 1,182.00 | 377,924 |
| Jan 22, 2025 | 1,192.00 | 1,196.00 | 1,182.00 | 1,186.00 | 1,186.00 | 639,296 |
| Jan 21, 2025 | 1,188.00 | 1,190.00 | 1,178.00 | 1,178.00 | 1,178.00 | 484,161 |
| Jan 20, 2025 | 1,188.00 | 1,190.00 | 1,182.00 | 1,182.00 | 1,182.00 | 408,326 |
| Jan 17, 2025 | 1,174.00 | 1,186.00 | 1,174.00 | 1,182.00 | 1,182.00 | 746,552 |
| Jan 16, 2025 | 1,170.00 | 1,180.00 | 1,162.00 | 1,178.00 | 1,178.00 | 580,789 |
| Jan 15, 2025 | 1,146.00 | 1,168.88 | 1,140.00 | 1,164.00 | 1,164.00 | 384,726 |
| Jan 14, 2025 | 1,138.00 | 1,152.00 | 1,138.00 | 1,142.00 | 1,142.00 | 268,754 |
| Jan 13, 2025 | 1,124.00 | 1,136.00 | 1,122.00 | 1,130.00 | 1,130.00 | 234,632 |
| Jan 10, 2025 | 1,142.00 | 1,150.00 | 1,125.81 | 1,128.00 | 1,128.00 | 270,057 |
| Jan 9, 2025 | 1,146.00 | 1,150.00 | 1,136.00 | 1,138.00 | 1,138.00 | 565,625 |
| Jan 8, 2025 | 1,148.00 | 1,148.00 | 1,133.58 | 1,138.00 | 1,138.00 | 372,025 |
| Jan 7, 2025 | 1,150.00 | 1,150.00 | 1,132.00 | 1,136.00 | 1,136.00 | 239,015 |
| Jan 6, 2025 | 1,146.00 | 1,152.00 | 1,136.00 | 1,148.00 | 1,148.00 | 369,538 |
| Jan 3, 2025 | 1,144.00 | 1,146.00 | 1,132.00 | 1,140.00 | 1,140.00 | 237,516 |
| Jan 2, 2025 | 1,130.00 | 1,146.00 | 1,114.00 | 1,142.00 | 1,142.00 | 212,351 |
| Dec 31, 2024 | 1,110.00 | 1,130.00 | 1,110.00 | 1,130.00 | 1,130.00 | 63,170 |
| Dec 30, 2024 | 1,134.00 | 1,136.00 | 1,112.00 | 1,120.00 | 1,120.00 | 197,001 |
| Dec 27, 2024 | 1,136.00 | 1,144.00 | 1,126.00 | 1,126.00 | 1,126.00 | 148,280 |
| Dec 24, 2024 | 1,130.00 | 1,136.71 | 1,125.76 | 1,134.00 | 1,134.00 | 75,556 |
| Dec 23, 2024 | 1,120.00 | 1,130.00 | 1,114.00 | 1,126.00 | 1,126.00 | 218,387 |
| Dec 20, 2024 | 1,110.00 | 1,122.00 | 1,090.00 | 1,122.00 | 1,122.00 | 705,543 |
| Dec 19, 2024 | 1,128.00 | 1,128.00 | 1,108.00 | 1,122.00 | 1,122.00 | 958,829 |
| Dec 18, 2024 | 1,150.00 | 1,152.00 | 1,140.00 | 1,140.00 | 1,140.00 | 333,564 |
| Dec 17, 2024 | 1,144.00 | 1,150.00 | 1,140.00 | 1,142.00 | 1,142.00 | 191,367 |
| Dec 16, 2024 | 1,150.00 | 1,156.00 | 1,146.00 | 1,150.00 | 1,150.00 | 267,076 |
| Dec 13, 2024 | 1,148.00 | 1,154.62 | 1,138.00 | 1,150.00 | 1,150.00 | 194,769 |
| Dec 12, 2024 | 1,144.00 | 1,148.00 | 1,128.00 | 1,148.00 | 1,148.00 | 149,586 |
| Dec 11, 2024 | 1,144.00 | 1,144.09 | 1,130.00 | 1,144.00 | 1,144.00 | 220,511 |
| Dec 10, 2024 | 1,136.00 | 1,150.00 | 1,133.19 | 1,142.00 | 1,142.00 | 354,777 |
| Dec 9, 2024 | 1,144.00 | 1,158.00 | 1,136.46 | 1,138.00 | 1,138.00 | 454,752 |
| Dec 6, 2024 | 1,154.00 | 1,156.00 | 1,142.00 | 1,150.00 | 1,150.00 | 287,960 |
| Dec 5, 2024 | 1,154.00 | 1,154.00 | 1,142.00 | 1,148.00 | 1,148.00 | 288,588 |
| Dec 4, 2024 | 1,146.00 | 1,158.00 | 1,142.00 | 1,146.00 | 1,146.00 | 317,785 |
| Dec 3, 2024 | 1,146.00 | 1,158.00 | 1,144.82 | 1,148.00 | 1,148.00 | 241,484 |
| Dec 2, 2024 | 1,142.00 | 1,154.00 | 1,138.42 | 1,148.00 | 1,148.00 | 441,735 |
| Nov 29, 2024 | 1,150.00 | 1,150.00 | 1,136.00 | 1,140.00 | 1,140.00 | 243,089 |
| Nov 28, 2024 | 1,146.00 | 1,150.00 | 1,132.00 | 1,144.00 | 1,144.00 | 232,646 |
| Nov 27, 2024 | 1,144.00 | 1,149.40 | 1,136.00 | 1,136.00 | 1,136.00 | 303,313 |
| Nov 26, 2024 | 1,138.00 | 1,150.00 | 1,138.00 | 1,142.00 | 1,142.00 | 378,939 |
| Nov 25, 2024 | 1,148.00 | 1,150.00 | 1,136.00 | 1,146.00 | 1,146.00 | 552,021 |
| Nov 22, 2024 | 1,128.00 | 1,144.00 | 1,124.40 | 1,136.00 | 1,136.00 | 362,419 |
| Nov 21, 2024 | 1,120.00 | 1,128.00 | 1,104.00 | 1,128.00 | 1,128.00 | 739,589 |
| Nov 20, 2024 | 1,106.00 | 1,120.00 | 1,097.75 | 1,110.00 | 1,110.00 | 406,914 |
| Nov 19, 2024 | 1,102.00 | 1,118.00 | 1,101.92 | 1,106.00 | 1,106.00 | 368,799 |
| Nov 18, 2024 | 1,120.00 | 1,120.00 | 1,100.00 | 1,112.00 | 1,112.00 | 435,442 |
| Nov 15, 2024 | 1,114.00 | 1,116.00 | 1,106.00 | 1,112.00 | 1,112.00 | 378,916 |
| Nov 14, 2024 | 1,110.00 | 1,128.00 | 1,110.00 | 1,122.00 | 1,122.00 | 522,080 |
| Nov 13, 2024 | 1,108.00 | 1,120.00 | 1,102.00 | 1,112.00 | 1,112.00 | 312,702 |
| Nov 12, 2024 | 1,110.00 | 1,120.00 | 1,104.00 | 1,108.00 | 1,108.00 | 484,269 |
| Nov 11, 2024 | 1,100.00 | 1,114.59 | 1,098.00 | 1,106.00 | 1,106.00 | 569,547 |
| Nov 8, 2024 | 1,084.00 | 1,100.00 | 1,081.61 | 1,100.00 | 1,100.00 | 498,251 |
| Nov 7, 2024 | 1,066.00 | 1,080.00 | 1,060.00 | 1,080.00 | 1,080.00 | 391,819 |
| Nov 6, 2024 | 1,034.00 | 1,070.00 | 1,034.00 | 1,056.00 | 1,056.00 | 733,684 |
| Nov 5, 2024 | 1,012.00 | 1,026.00 | 1,008.00 | 1,008.00 | 1,008.00 | 252,152 |
| Nov 4, 2024 | 1,030.00 | 1,030.00 | 1,013.43 | 1,014.00 | 1,014.00 | 335,997 |
| Nov 1, 2024 | 1,022.00 | 1,030.00 | 1,016.00 | 1,024.00 | 1,024.00 | 238,308 |
| Oct 31, 2024 | 1,018.00 | 1,028.00 | 1,014.00 | 1,020.00 | 1,020.00 | 296,372 |
| Oct 30, 2024 | 1,012.00 | 1,032.00 | 1,012.00 | 1,032.00 | 1,032.00 | 470,999 |
| Oct 29, 2024 | 1,022.00 | 1,032.00 | 1,014.00 | 1,016.00 | 1,016.00 | 649,701 |
| Oct 28, 2024 | 1,036.00 | 1,040.00 | 1,018.00 | 1,024.00 | 1,024.00 | 782,900 |
| Oct 25, 2024 | 1,030.00 | 1,036.00 | 1,027.88 | 1,036.00 | 1,036.00 | 420,059 |
| Oct 24, 2024 | 1,016.00 | 1,032.00 | 1,016.00 | 1,028.00 | 1,028.00 | 1,008,511 |
| Oct 23, 2024 | 1,020.00 | 1,032.00 | 1,018.60 | 1,020.00 | 1,020.00 | 391,673 |
| Oct 22, 2024 | 1,030.00 | 1,030.00 | 1,012.00 | 1,022.00 | 1,022.00 | 603,969 |
| Oct 21, 2024 | 1,026.00 | 1,030.00 | 1,014.95 | 1,016.00 | 1,016.00 | 408,234 |
| Oct 18, 2024 | 1,036.00 | 1,036.00 | 1,020.58 | 1,028.00 | 1,028.00 | 233,935 |
| Oct 17, 2024 | 1,030.00 | 1,032.00 | 1,012.00 | 1,026.00 | 1,026.00 | 612,735 |
| Oct 16, 2024 | 1,028.48 | 1,026.00 | 1,017.80 | 1,018.00 | 1,018.00 | 521,263 |
| Oct 15, 2024 | 1,024.00 | 1,028.00 | 1,018.60 | 1,024.00 | 1,024.00 | 445,253 |
| Oct 14, 2024 | 1,000.00 | 1,026.00 | 1,000.00 | 1,022.00 | 1,022.00 | 389,149 |
| Oct 11, 2024 | 1,000.00 | 1,016.00 | 991.00 | 1,012.00 | 1,012.00 | 342,726 |
| Oct 10, 2024 | 1,004.00 | 1,006.00 | 998.00 | 1,002.00 | 1,002.00 | 497,104 |
| Oct 9, 2024 | 980.00 | 1,002.00 | 980.00 | 1,000.00 | 1,000.00 | 809,042 |
| Oct 8, 2024 | 991.00 | 991.00 | 980.00 | 985.00 | 985.00 | 406,474 |
| Oct 7, 2024 | 999.00 | 999.00 | 983.00 | 991.00 | 991.00 | 316,835 |
| Oct 4, 2024 | 970.00 | 993.00 | 970.00 | 987.00 | 987.00 | 455,256 |
| Oct 3, 2024 | 978.00 | 988.00 | 971.67 | 979.00 | 979.00 | 394,366 |
| Oct 2, 2024 | 971.00 | 978.00 | 966.00 | 975.00 | 975.00 | 267,858 |
| Oct 1, 2024 | 968.00 | 980.00 | 966.93 | 971.00 | 971.00 | 332,903 |
| Sep 30, 2024 | 976.00 | 976.00 | 965.00 | 971.00 | 971.00 | 381,546 |
| Sep 27, 2024 | 975.00 | 975.00 | 966.45 | 974.00 | 974.00 | 313,719 |
| Sep 26, 2024 | 970.00 | 987.00 | 968.00 | 968.00 | 968.00 | 447,945 |
| Sep 25, 2024 | 973.00 | 976.00 | 968.00 | 973.00 | 973.00 | 365,965 |
| Sep 24, 2024 | 984.00 | 987.00 | 969.57 | 970.00 | 970.00 | 428,237 |
| Sep 23, 2024 | 978.00 | 990.00 | 978.00 | 980.00 | 980.00 | 223,062 |
| Sep 20, 2024 | 984.00 | 985.00 | 976.00 | 978.00 | 978.00 | 329,687 |
| Sep 19, 2024 | 975.00 | 989.44 | 975.00 | 989.00 | 989.00 | 258,708 |
| Sep 18, 2024 | 983.00 | 985.00 | 973.00 | 974.00 | 974.00 | 195,071 |
| Sep 17, 2024 | 977.00 | 985.00 | 970.00 | 984.00 | 984.00 | 294,763 |
| Sep 16, 2024 | 980.00 | 980.00 | 964.00 | 973.00 | 973.00 | 285,937 |
| Sep 13, 2024 | 965.00 | 978.00 | 961.00 | 977.00 | 977.00 | 307,171 |
| Sep 12, 2024 | 958.00 | 979.00 | 958.00 | 967.00 | 967.00 | 262,241 |
| Sep 11, 2024 | 959.00 | 960.00 | 944.75 | 946.00 | 946.00 | 251,296 |
| Sep 10, 2024 | 950.00 | 960.00 | 941.00 | 957.00 | 957.00 | 250,726 |
| Sep 9, 2024 | 943.00 | 952.00 | 937.55 | 950.00 | 950.00 | 250,548 |
| Sep 6, 2024 | 949.00 | 959.00 | 937.00 | 937.00 | 937.00 | 315,987 |
| Sep 5, 2024 | 957.00 | 964.00 | 952.00 | 953.00 | 953.00 | 330,371 |
| Sep 4, 2024 | 958.00 | 967.00 | 949.33 | 962.00 | 962.00 | 386,474 |
| Sep 3, 2024 | 977.00 | 983.00 | 965.00 | 969.00 | 969.00 | 281,587 |
| Sep 2, 2024 | 985.00 | 985.00 | 974.00 | 974.00 | 974.00 | 231,979 |
| Aug 30, 2024 | 968.00 | 985.00 | 968.00 | 977.00 | 977.00 | 329,101 |
| Aug 29, 2024 | 2.75 Dividend | |||||
| Aug 29, 2024 | 974.00 | 977.00 | 963.00 | 972.00 | 972.00 | 468,905 |
| Aug 28, 2024 | 983.00 | 987.00 | 970.00 | 970.00 | 969.97 | 267,589 |
| Aug 27, 2024 | 993.00 | 995.00 | 976.30 | 977.00 | 976.97 | 203,738 |
| Aug 23, 2024 | 995.00 | 999.00 | 983.97 | 986.00 | 985.97 | 242,688 |
| Aug 22, 2024 | 1,004.00 | 1,006.00 | 991.00 | 992.00 | 991.97 | 230,373 |
| Aug 21, 2024 | 990.00 | 1,004.00 | 985.76 | 1,000.00 | 999.97 | 213,967 |
| Aug 20, 2024 | 1,002.00 | 1,010.00 | 992.00 | 992.00 | 991.97 | 214,248 |
| Aug 19, 2024 | 1,000.00 | 1,004.00 | 992.75 | 997.00 | 996.97 | 251,232 |
| Aug 16, 2024 | 1,010.00 | 1,012.00 | 997.00 | 999.00 | 998.97 | 157,121 |
| Aug 15, 2024 | 994.00 | 1,004.00 | 985.59 | 1,002.00 | 1,001.97 | 298,659 |
| Aug 14, 2024 | 990.00 | 991.00 | 977.00 | 989.00 | 988.97 | 152,286 |
| Aug 13, 2024 | 971.00 | 979.00 | 969.01 | 974.00 | 973.97 | 123,711 |
| Aug 12, 2024 | 980.00 | 985.00 | 973.11 | 974.00 | 973.97 | 161,119 |
| Aug 9, 2024 | 970.00 | 981.00 | 967.00 | 975.00 | 974.97 | 225,063 |
| Aug 8, 2024 | 955.00 | 970.00 | 946.48 | 964.00 | 963.97 | 193,606 |
| Aug 7, 2024 | 960.00 | 976.00 | 958.00 | 969.00 | 968.97 | 251,507 |
| Aug 6, 2024 | 957.00 | 963.00 | 940.84 | 956.00 | 955.97 | 291,876 |
| Aug 5, 2024 | 944.00 | 949.00 | 918.00 | 940.00 | 939.97 | 412,186 |
| Aug 2, 2024 | 1,006.00 | 1,006.00 | 964.00 | 966.00 | 965.97 | 328,319 |
| Aug 1, 2024 | 1,016.00 | 1,032.00 | 1,004.00 | 1,014.00 | 1,013.97 | 361,323 |
| Jul 31, 2024 | 1,004.00 | 1,012.00 | 998.00 | 1,012.00 | 1,011.97 | 351,604 |
| Jul 30, 2024 | 989.00 | 1,004.00 | 989.00 | 996.00 | 995.97 | 261,527 |
| Jul 29, 2024 | 995.00 | 1,004.00 | 989.00 | 992.00 | 991.97 | 231,475 |
| Jul 26, 2024 | 981.00 | 994.00 | 977.40 | 994.00 | 993.97 | 326,766 |
| Jul 25, 2024 | 985.00 | 985.00 | 966.10 | 977.00 | 976.97 | 313,382 |
| Jul 24, 2024 | 998.00 | 1,006.00 | 980.47 | 981.00 | 980.97 | 194,651 |
| Jul 23, 2024 | 997.00 | 1,006.00 | 997.00 | 1,002.00 | 1,001.97 | 214,760 |
| Jul 22, 2024 | 999.00 | 1,004.00 | 992.00 | 1,000.00 | 999.97 | 145,404 |
| Jul 19, 2024 | 996.00 | 1,002.00 | 992.67 | 993.00 | 992.97 | 128,221 |
| Jul 18, 2024 | 1,016.00 | 1,016.00 | 995.00 | 999.00 | 998.97 | 307,338 |
| Jul 17, 2024 | 1,018.00 | 1,018.00 | 998.00 | 1,000.00 | 999.97 | 274,805 |
| Jul 16, 2024 | 1,014.00 | 1,018.00 | 1,008.59 | 1,018.00 | 1,017.97 | 175,203 |
| Jul 15, 2024 | 1,008.00 | 1,018.00 | 1,004.00 | 1,016.00 | 1,015.97 | 214,980 |
| Jul 12, 2024 | 1,000.00 | 1,014.00 | 1,000.00 | 1,012.00 | 1,011.97 | 154,841 |
| Jul 11, 2024 | 1,010.00 | 1,018.00 | 1,004.00 | 1,010.00 | 1,009.97 | 320,509 |
| Jul 10, 2024 | 1,002.00 | 1,010.50 | 1,000.55 | 1,010.00 | 1,009.97 | 297,727 |
| Jul 9, 2024 | 1,006.00 | 1,010.00 | 998.00 | 1,002.00 | 1,001.97 | 238,944 |
| Jul 8, 2024 | 999.00 | 1,004.00 | 995.00 | 1,004.00 | 1,003.97 | 209,849 |
| Jul 5, 2024 | 999.00 | 1,003.94 | 991.67 | 997.00 | 996.97 | 258,949 |
| Jul 4, 2024 | 998.00 | 998.00 | 991.94 | 997.00 | 996.97 | 250,608 |
| Jul 3, 2024 | 992.00 | 996.00 | 979.75 | 996.00 | 995.97 | 332,396 |
| Jul 2, 2024 | 992.00 | 993.00 | 982.00 | 985.00 | 984.97 | 180,003 |
| Jul 1, 2024 | 997.00 | 1,008.00 | 983.00 | 984.00 | 983.97 | 207,219 |
| Jun 28, 2024 | 1,000.00 | 1,002.00 | 992.00 | 997.00 | 996.97 | 362,555 |
| Jun 27, 2024 | 1,000.00 | 1,004.00 | 992.00 | 992.00 | 991.97 | 509,068 |
| Jun 26, 2024 | 1,006.00 | 1,008.00 | 996.00 | 998.00 | 997.97 | 291,652 |
| Jun 25, 2024 | 1,010.00 | 1,011.00 | 996.54 | 997.00 | 996.97 | 229,324 |
| Jun 24, 2024 | 1,008.00 | 1,009.84 | 996.00 | 998.00 | 997.97 | 359,211 |
| Jun 21, 2024 | 1,012.00 | 1,012.00 | 996.00 | 1,002.00 | 1,001.97 | 351,756 |
| Jun 20, 2024 | 1,002.00 | 1,010.00 | 998.00 | 1,004.00 | 1,003.97 | 339,483 |
| Jun 19, 2024 | 992.00 | 1,000.44 | 986.00 | 999.00 | 998.97 | 339,755 |
| Jun 18, 2024 | 988.00 | 996.00 | 988.00 | 993.00 | 992.97 | 398,440 |
| Jun 17, 2024 | 978.00 | 982.00 | 972.00 | 982.00 | 981.97 | 377,249 |
| Jun 14, 2024 | 969.00 | 975.00 | 966.00 | 975.00 | 974.97 | 259,122 |
| Jun 13, 2024 | 958.00 | 974.00 | 958.00 | 965.00 | 964.97 | 526,950 |
| Jun 12, 2024 | 953.00 | 965.00 | 947.72 | 962.00 | 961.97 | 434,662 |
| Jun 11, 2024 | 942.00 | 951.00 | 934.00 | 947.00 | 946.97 | 2,324,677 |
| Jun 10, 2024 | 945.00 | 952.00 | 941.00 | 943.00 | 942.97 | 876,786 |
| Jun 7, 2024 | 948.00 | 951.00 | 946.00 | 947.00 | 946.97 | 622,175 |
| Jun 6, 2024 | 945.00 | 950.00 | 940.00 | 946.00 | 945.97 | 436,087 |
| Jun 5, 2024 | 937.00 | 947.00 | 935.00 | 943.00 | 942.97 | 932,533 |
| Jun 4, 2024 | 943.00 | 943.00 | 933.53 | 934.00 | 933.97 | 637,635 |
| Jun 3, 2024 | 956.00 | 960.00 | 936.92 | 943.00 | 942.97 | 563,798 |
| May 31, 2024 | 960.00 | 963.00 | 941.00 | 941.00 | 940.97 | 450,839 |
| May 30, 2024 | 963.00 | 964.00 | 951.00 | 951.00 | 950.97 | 406,614 |
| May 29, 2024 | 968.00 | 974.00 | 960.00 | 960.00 | 959.97 | 456,569 |
| May 28, 2024 | 978.00 | 982.00 | 967.00 | 967.00 | 966.97 | 597,869 |
| May 24, 2024 | 970.00 | 976.00 | 970.00 | 976.00 | 975.97 | 146,960 |
| May 23, 2024 | 977.00 | 984.00 | 977.00 | 977.00 | 976.97 | 227,603 |
| May 22, 2024 | 982.00 | 986.00 | 974.00 | 974.00 | 973.97 | 550,832 |
| May 21, 2024 | 991.00 | 991.00 | 980.05 | 982.00 | 981.97 | 249,858 |
| May 20, 2024 | 989.00 | 992.00 | 980.00 | 991.00 | 990.97 | 207,179 |
| May 17, 2024 | 982.00 | 991.00 | 980.00 | 980.00 | 979.97 | 141,036 |
| May 16, 2024 | 979.00 | 993.00 | 979.00 | 988.00 | 987.97 | 820,281 |
| May 15, 2024 | 982.00 | 990.00 | 980.00 | 987.00 | 986.97 | 295,855 |
| May 14, 2024 | 983.00 | 992.00 | 980.00 | 982.00 | 981.97 | 280,034 |
| May 13, 2024 | 996.00 | 996.00 | 984.11 | 985.00 | 984.97 | 307,803 |
| May 10, 2024 | 989.00 | 994.00 | 984.00 | 988.00 | 987.97 | 195,466 |
| May 9, 2024 | 983.00 | 986.00 | 980.60 | 986.00 | 985.97 | 338,297 |
| May 8, 2024 | 976.00 | 986.00 | 976.00 | 984.00 | 983.97 | 283,737 |
| May 7, 2024 | 972.00 | 986.00 | 971.00 | 986.00 | 985.97 | 427,558 |
| May 3, 2024 | 948.00 | 968.00 | 948.00 | 965.00 | 964.97 | 309,074 |
| May 2, 2024 | 948.00 | 959.00 | 948.00 | 957.00 | 956.97 | 222,276 |
| May 1, 2024 | 955.00 | 964.00 | 945.45 | 951.00 | 950.97 | 292,242 |
| Apr 30, 2024 | 964.00 | 968.00 | 956.00 | 959.00 | 958.97 | 296,062 |
| Apr 29, 2024 | 970.00 | 977.00 | 963.57 | 964.00 | 963.97 | 246,065 |
| Apr 26, 2024 | 958.00 | 975.00 | 957.00 | 969.00 | 968.97 | 400,269 |
| Apr 25, 2024 | 972.00 | 972.00 | 948.00 | 951.00 | 950.97 | 447,805 |
| Apr 24, 2024 | 975.00 | 987.00 | 968.76 | 970.00 | 969.97 | 384,655 |
| Apr 23, 2024 | 960.00 | 971.00 | 960.00 | 971.00 | 970.97 | 379,843 |
| Apr 22, 2024 | 950.00 | 962.47 | 949.50 | 961.00 | 960.97 | 299,896 |
| Apr 19, 2024 | 969.00 | 969.00 | 949.57 | 953.00 | 952.97 | 249,548 |
| Apr 18, 2024 | 5.25 Dividend | |||||
| Apr 18, 2024 | 955.00 | 966.00 | 954.00 | 964.00 | 963.97 | 266,798 |
| Apr 17, 2024 | 958.00 | 965.00 | 955.00 | 960.00 | 959.92 | 235,132 |
| Apr 16, 2024 | 965.00 | 968.00 | 958.82 | 960.00 | 959.92 | 211,693 |
| Apr 15, 2024 | 970.00 | 982.00 | 969.00 | 973.00 | 972.92 | 240,390 |
| Apr 12, 2024 | 979.00 | 983.00 | 975.00 | 978.00 | 977.92 | 255,979 |
| Apr 11, 2024 | 971.00 | 983.00 | 966.00 | 974.00 | 973.92 | 276,014 |
| Apr 10, 2024 | 970.00 | 981.00 | 968.00 | 978.00 | 977.92 | 272,719 |
| Apr 9, 2024 | 977.00 | 985.00 | 970.00 | 970.00 | 969.92 | 237,914 |
| Apr 8, 2024 | 972.00 | 987.00 | 967.00 | 982.00 | 981.92 | 322,767 |
| Apr 5, 2024 | 973.00 | 978.00 | 966.00 | 978.00 | 977.92 | 361,702 |
| Apr 4, 2024 | 983.00 | 989.00 | 975.00 | 982.00 | 981.92 | 619,520 |
Related Tickers
JGGI.L JPMorgan Global Growth & Income plc
493.00
-3.14%
BUT.L The Brunner Investment Trust PLC
1,196.00
-4.17%
BRGE.L BlackRock Greater Europe Investment Trust plc
505.00
-3.99%
BNKR.L The Bankers Investment Trust PLC
103.60
-3.54%
JCH.L JPMorgan Claverhouse Investment Trust plc
686.00
-4.99%
ATT.L Allianz Technology Trust PLC
320.50
-5.04%
JCGI.L JPMorgan China Growth & Income plc
222.00
-8.64%
JUSC.L JPMorgan US Smaller Companies Investment Trust plc
366.00
-2.66%
JEGI.L JPMorgan European Growth & Income plc
103.00
-5.50%
JII.L JPMorgan Indian Investment Trust plc
927.00
-3.13%