Unlock stock picks and a broker-level newsfeed that powers Wall Street.
648.09
-37.91
(-5.53%)
As of 10:33:50 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 7, 2025 | 668.00 | 672.00 | 632.23 | 648.09 | 648.09 | 120,714 |
| Apr 4, 2025 | 720.00 | 724.00 | 684.00 | 686.00 | 686.00 | 160,436 |
| Apr 3, 2025 | 728.00 | 731.97 | 720.00 | 722.00 | 722.00 | 110,312 |
| Apr 2, 2025 | 732.00 | 740.00 | 729.82 | 732.00 | 732.00 | 94,580 |
| Apr 1, 2025 | 736.00 | 740.00 | 730.00 | 736.00 | 736.00 | 40,271 |
| Mar 31, 2025 | 730.00 | 740.00 | 725.80 | 732.00 | 732.00 | 82,360 |
| Mar 28, 2025 | 744.00 | 746.00 | 736.50 | 740.00 | 740.00 | 51,358 |
| Mar 27, 2025 | 740.00 | 746.00 | 740.00 | 744.00 | 744.00 | 106,799 |
| Mar 26, 2025 | 744.00 | 749.18 | 740.00 | 746.00 | 746.00 | 66,224 |
| Mar 25, 2025 | 738.00 | 750.00 | 738.00 | 744.00 | 744.00 | 145,146 |
| Mar 24, 2025 | 752.00 | 758.00 | 738.00 | 738.00 | 738.00 | 93,313 |
| Mar 21, 2025 | 744.00 | 756.60 | 738.62 | 740.00 | 740.00 | 90,200 |
| Mar 20, 2025 | 748.00 | 757.55 | 744.00 | 744.00 | 744.00 | 74,073 |
| Mar 19, 2025 | 740.00 | 754.00 | 740.00 | 752.00 | 752.00 | 60,452 |
| Mar 18, 2025 | 742.00 | 753.02 | 734.00 | 748.00 | 748.00 | 57,123 |
| Mar 17, 2025 | 734.00 | 741.00 | 725.48 | 732.00 | 732.00 | 165,795 |
| Mar 14, 2025 | 726.00 | 733.00 | 722.00 | 728.00 | 728.00 | 81,335 |
| Mar 13, 2025 | 724.00 | 726.00 | 719.50 | 724.00 | 724.00 | 63,029 |
| Mar 12, 2025 | 724.00 | 726.00 | 718.00 | 724.00 | 724.00 | 56,185 |
| Mar 11, 2025 | 726.00 | 728.00 | 718.00 | 718.00 | 718.00 | 133,098 |
| Mar 10, 2025 | 734.00 | 741.00 | 725.98 | 725.00 | 725.00 | 110,489 |
| Mar 7, 2025 | 728.00 | 734.08 | 725.08 | 730.00 | 730.00 | 126,501 |
| Mar 6, 2025 | 736.00 | 742.00 | 731.00 | 733.00 | 733.00 | 52,701 |
| Mar 5, 2025 | 740.00 | 746.00 | 736.00 | 738.00 | 738.00 | 197,851 |
| Mar 4, 2025 | 740.00 | 748.00 | 732.00 | 732.00 | 732.00 | 123,106 |
| Mar 3, 2025 | 742.00 | 752.00 | 736.50 | 746.00 | 746.00 | 93,254 |
| Feb 28, 2025 | 734.00 | 742.00 | 727.61 | 740.00 | 740.00 | 38,004 |
| Feb 27, 2025 | 736.00 | 739.80 | 734.00 | 736.00 | 736.00 | 51,033 |
| Feb 26, 2025 | 736.00 | 740.00 | 729.51 | 736.00 | 736.00 | 47,766 |
| Feb 25, 2025 | 728.00 | 738.00 | 724.10 | 730.00 | 730.00 | 53,415 |
| Feb 24, 2025 | 730.00 | 740.00 | 728.00 | 730.00 | 730.00 | 53,853 |
| Feb 21, 2025 | 736.00 | 738.75 | 730.00 | 730.00 | 730.00 | 30,735 |
| Feb 20, 2025 | 734.00 | 740.67 | 732.00 | 734.00 | 734.00 | 7,602 |
| Feb 19, 2025 | 738.00 | 743.66 | 736.00 | 736.00 | 736.00 | 40,984 |
| Feb 18, 2025 | 744.00 | 748.00 | 736.00 | 748.00 | 748.00 | 116,386 |
| Feb 17, 2025 | 734.00 | 746.00 | 734.00 | 746.00 | 746.00 | 123,713 |
| Feb 14, 2025 | 738.00 | 742.00 | 733.50 | 740.00 | 740.00 | 61,063 |
| Feb 13, 2025 | 732.00 | 738.00 | 732.00 | 736.00 | 736.00 | 45,023 |
| Feb 12, 2025 | 738.00 | 744.00 | 734.00 | 744.00 | 744.00 | 117,448 |
| Feb 11, 2025 | 736.00 | 744.00 | 734.50 | 738.00 | 738.00 | 53,357 |
| Feb 10, 2025 | 736.90 | 744.00 | 733.62 | 742.00 | 742.00 | 143,938 |
| Feb 7, 2025 | 732.00 | 740.00 | 728.01 | 736.00 | 736.00 | 86,247 |
| Feb 6, 2025 | 730.00 | 742.00 | 726.96 | 734.00 | 734.00 | 174,352 |
| Feb 5, 2025 | 724.00 | 728.00 | 718.00 | 729.00 | 729.00 | 56,928 |
| Feb 4, 2025 | 724.00 | 726.00 | 715.02 | 726.00 | 726.00 | 105,716 |
| Feb 3, 2025 | 720.00 | 724.00 | 712.51 | 722.00 | 722.00 | 92,814 |
| Jan 31, 2025 | 728.00 | 734.00 | 721.12 | 732.00 | 732.00 | 115,495 |
| Jan 30, 2025 | 10.65 Dividend | |||||
| Jan 30, 2025 | 722.00 | 730.00 | 710.13 | 728.00 | 728.00 | 93,325 |
| Jan 29, 2025 | 730.00 | 732.00 | 722.00 | 728.00 | 727.89 | 183,193 |
| Jan 28, 2025 | 718.00 | 728.00 | 714.00 | 725.00 | 724.89 | 133,201 |
| Jan 27, 2025 | 714.00 | 722.00 | 712.00 | 718.00 | 717.89 | 82,108 |
| Jan 24, 2025 | 724.00 | 728.00 | 720.00 | 724.00 | 723.89 | 102,161 |
| Jan 23, 2025 | 720.00 | 728.00 | 718.53 | 728.00 | 727.89 | 71,332 |
| Jan 22, 2025 | 718.00 | 727.47 | 718.00 | 723.00 | 722.89 | 59,529 |
| Jan 21, 2025 | 721.20 | 723.55 | 719.00 | 722.00 | 721.89 | 112,163 |
| Jan 20, 2025 | 716.00 | 724.00 | 714.00 | 716.00 | 715.90 | 65,218 |
| Jan 17, 2025 | 720.00 | 722.00 | 714.00 | 722.00 | 721.89 | 121,370 |
| Jan 16, 2025 | 706.00 | 712.00 | 704.00 | 708.00 | 707.90 | 55,445 |
| Jan 15, 2025 | 700.00 | 706.00 | 693.92 | 704.00 | 703.90 | 57,867 |
| Jan 14, 2025 | 690.00 | 696.86 | 687.84 | 691.00 | 690.90 | 63,994 |
| Jan 13, 2025 | 698.00 | 702.00 | 688.00 | 693.00 | 692.90 | 83,549 |
| Jan 10, 2025 | 700.00 | 704.96 | 696.00 | 696.00 | 695.90 | 47,762 |
| Jan 9, 2025 | 700.00 | 708.00 | 697.21 | 706.00 | 705.90 | 47,951 |
| Jan 8, 2025 | 700.00 | 708.00 | 697.44 | 704.00 | 703.90 | 38,196 |
| Jan 7, 2025 | 708.00 | 709.94 | 702.00 | 704.00 | 703.90 | 45,403 |
| Jan 6, 2025 | 704.00 | 710.00 | 700.00 | 708.00 | 707.90 | 33,604 |
| Jan 3, 2025 | 708.00 | 710.00 | 704.00 | 704.00 | 703.90 | 26,298 |
| Jan 2, 2025 | 708.00 | 708.00 | 700.00 | 708.00 | 707.90 | 44,806 |
| Dec 31, 2024 | 688.00 | 706.00 | 688.00 | 704.00 | 703.90 | 21,576 |
| Dec 30, 2024 | 690.00 | 702.00 | 690.00 | 695.00 | 694.90 | 24,412 |
| Dec 27, 2024 | 702.00 | 702.00 | 692.00 | 698.00 | 697.90 | 22,484 |
| Dec 24, 2024 | 700.00 | 702.00 | 692.00 | 698.00 | 697.90 | 20,134 |
| Dec 23, 2024 | 692.00 | 695.57 | 689.38 | 693.00 | 692.90 | 20,893 |
| Dec 20, 2024 | 686.00 | 694.00 | 684.00 | 694.00 | 693.90 | 53,114 |
| Dec 19, 2024 | 690.00 | 693.60 | 687.00 | 690.00 | 689.90 | 52,414 |
| Dec 18, 2024 | 700.00 | 702.00 | 696.00 | 696.00 | 695.90 | 76,255 |
| Dec 17, 2024 | 698.00 | 704.93 | 698.00 | 698.00 | 697.90 | 52,462 |
| Dec 16, 2024 | 702.00 | 712.00 | 700.96 | 707.00 | 706.90 | 124,451 |
| Dec 13, 2024 | 704.00 | 712.20 | 704.00 | 708.00 | 707.90 | 34,050 |
| Dec 12, 2024 | 706.00 | 712.00 | 706.00 | 706.00 | 705.90 | 93,786 |
| Dec 11, 2024 | 710.00 | 711.64 | 706.00 | 708.00 | 707.90 | 43,385 |
| Dec 10, 2024 | 712.00 | 716.00 | 708.00 | 708.00 | 707.90 | 35,361 |
| Dec 9, 2024 | 716.00 | 716.70 | 712.00 | 716.00 | 715.90 | 83,568 |
| Dec 6, 2024 | 712.00 | 715.34 | 706.00 | 713.00 | 712.90 | 73,671 |
| Dec 5, 2024 | 712.00 | 716.00 | 706.00 | 716.00 | 715.90 | 99,336 |
| Dec 4, 2024 | 712.00 | 716.00 | 707.50 | 708.00 | 707.90 | 72,152 |
| Dec 3, 2024 | 702.00 | 714.00 | 702.00 | 708.00 | 707.90 | 49,279 |
| Dec 2, 2024 | 702.00 | 710.50 | 700.96 | 711.00 | 710.90 | 93,097 |
| Nov 29, 2024 | 706.00 | 708.00 | 699.60 | 708.00 | 707.90 | 50,791 |
| Nov 28, 2024 | 704.00 | 704.70 | 698.00 | 704.00 | 703.90 | 96,359 |
| Nov 27, 2024 | 702.00 | 702.91 | 696.07 | 702.00 | 701.90 | 106,829 |
| Nov 26, 2024 | 708.00 | 708.00 | 698.00 | 703.00 | 702.90 | 65,640 |
| Nov 25, 2024 | 702.00 | 710.00 | 698.00 | 702.00 | 701.90 | 167,983 |
| Nov 22, 2024 | 696.00 | 702.00 | 696.00 | 702.00 | 701.90 | 74,026 |
| Nov 21, 2024 | 696.00 | 696.00 | 685.08 | 696.00 | 695.90 | 109,832 |
| Nov 20, 2024 | 690.00 | 692.44 | 684.00 | 687.00 | 686.90 | 40,653 |
| Nov 19, 2024 | 686.00 | 691.40 | 684.00 | 688.00 | 687.90 | 46,706 |
| Nov 18, 2024 | 686.00 | 692.00 | 684.10 | 690.00 | 689.90 | 174,533 |
| Nov 15, 2024 | 696.00 | 696.00 | 680.00 | 686.00 | 685.90 | 68,861 |
| Nov 14, 2024 | 688.00 | 694.00 | 686.10 | 694.00 | 693.90 | 63,581 |
| Nov 13, 2024 | 688.00 | 690.08 | 686.00 | 688.00 | 687.90 | 47,151 |
| Nov 12, 2024 | 694.00 | 700.00 | 686.00 | 690.00 | 689.90 | 61,222 |
| Nov 11, 2024 | 698.00 | 704.00 | 696.00 | 698.00 | 697.90 | 93,307 |
| Nov 8, 2024 | 704.00 | 704.00 | 696.00 | 696.00 | 695.90 | 58,665 |
| Nov 7, 2024 | 8.25 Dividend | |||||
| Nov 7, 2024 | 700.00 | 708.60 | 700.00 | 704.00 | 703.90 | 20,751 |
| Nov 6, 2024 | 716.00 | 719.00 | 704.00 | 704.00 | 703.81 | 97,853 |
| Nov 5, 2024 | 712.00 | 714.00 | 702.00 | 705.00 | 704.81 | 15,771 |
| Nov 4, 2024 | 706.00 | 712.00 | 704.00 | 710.00 | 709.81 | 154,409 |
| Nov 1, 2024 | 702.00 | 707.30 | 691.29 | 704.00 | 703.81 | 65,517 |
| Oct 31, 2024 | 702.00 | 708.00 | 686.21 | 698.00 | 697.82 | 174,532 |
| Oct 30, 2024 | 702.00 | 708.00 | 700.08 | 706.00 | 705.81 | 43,938 |
| Oct 29, 2024 | 714.00 | 722.00 | 704.00 | 706.00 | 705.81 | 415,879 |
| Oct 28, 2024 | 714.00 | 721.40 | 711.40 | 716.00 | 715.81 | 67,569 |
| Oct 25, 2024 | 716.00 | 720.44 | 716.00 | 719.00 | 718.81 | 53,084 |
| Oct 24, 2024 | 716.00 | 722.00 | 713.61 | 718.00 | 717.81 | 52,972 |
| Oct 23, 2024 | 718.00 | 722.00 | 714.00 | 714.00 | 713.81 | 119,067 |
| Oct 22, 2024 | 718.00 | 723.49 | 711.50 | 716.00 | 715.81 | 128,202 |
| Oct 21, 2024 | 716.00 | 727.81 | 714.00 | 718.00 | 717.81 | 138,482 |
| Oct 18, 2024 | 726.00 | 726.00 | 716.00 | 726.00 | 725.81 | 58,296 |
| Oct 17, 2024 | 720.00 | 728.02 | 714.00 | 729.00 | 728.81 | 83,834 |
| Oct 16, 2024 | 711.00 | 723.49 | 710.00 | 714.00 | 713.81 | 122,369 |
| Oct 15, 2024 | 710.00 | 716.00 | 708.00 | 709.00 | 708.81 | 121,238 |
| Oct 14, 2024 | 710.97 | 715.17 | 708.22 | 711.00 | 710.81 | 45,312 |
| Oct 11, 2024 | 710.00 | 714.00 | 704.00 | 710.00 | 709.81 | 139,915 |
| Oct 10, 2024 | 710.00 | 714.00 | 702.00 | 707.00 | 706.81 | 133,244 |
| Oct 9, 2024 | 706.00 | 710.00 | 703.80 | 706.00 | 705.81 | 31,254 |
| Oct 8, 2024 | 706.00 | 708.00 | 702.00 | 708.00 | 707.81 | 55,938 |
| Oct 7, 2024 | 712.00 | 718.00 | 710.00 | 710.00 | 709.81 | 46,038 |
| Oct 4, 2024 | 708.00 | 710.00 | 705.19 | 710.00 | 709.81 | 56,073 |
| Oct 3, 2024 | 708.00 | 714.00 | 706.00 | 706.00 | 705.81 | 29,559 |
| Oct 2, 2024 | 712.00 | 719.00 | 706.00 | 706.00 | 705.81 | 120,324 |
| Oct 1, 2024 | 708.00 | 714.00 | 704.00 | 711.00 | 710.81 | 42,235 |
| Sep 30, 2024 | 710.00 | 718.00 | 706.00 | 706.00 | 705.81 | 59,323 |
| Sep 27, 2024 | 706.00 | 715.03 | 706.00 | 710.00 | 709.81 | 65,184 |
| Sep 26, 2024 | 718.00 | 724.00 | 707.80 | 708.00 | 707.81 | 147,302 |
| Sep 25, 2024 | 716.00 | 718.00 | 706.00 | 706.00 | 705.81 | 138,857 |
| Sep 24, 2024 | 710.00 | 719.92 | 708.50 | 716.00 | 715.81 | 196,301 |
| Sep 23, 2024 | 708.00 | 722.00 | 708.00 | 710.00 | 709.81 | 159,214 |
| Sep 20, 2024 | 710.00 | 724.00 | 710.00 | 710.00 | 709.81 | 33,334 |
| Sep 19, 2024 | 724.00 | 730.00 | 712.00 | 720.00 | 719.81 | 54,597 |
| Sep 18, 2024 | 710.00 | 718.00 | 710.00 | 712.00 | 711.81 | 52,890 |
| Sep 17, 2024 | 708.00 | 722.00 | 708.00 | 720.00 | 719.81 | 74,252 |
| Sep 16, 2024 | 716.00 | 722.00 | 708.00 | 712.00 | 711.81 | 57,495 |
| Sep 13, 2024 | 714.00 | 720.00 | 708.51 | 716.00 | 715.81 | 140,740 |
| Sep 12, 2024 | 720.00 | 720.00 | 708.00 | 710.00 | 709.81 | 122,286 |
| Sep 11, 2024 | 708.00 | 712.00 | 703.28 | 708.00 | 707.81 | 38,060 |
| Sep 10, 2024 | 710.00 | 714.00 | 704.67 | 708.00 | 707.81 | 51,931 |
| Sep 9, 2024 | 712.00 | 717.98 | 706.95 | 714.00 | 713.81 | 60,611 |
| Sep 6, 2024 | 712.00 | 718.00 | 706.00 | 706.00 | 705.81 | 85,626 |
| Sep 5, 2024 | 722.00 | 724.00 | 714.00 | 720.00 | 719.81 | 37,139 |
| Sep 4, 2024 | 712.00 | 724.88 | 708.00 | 716.00 | 715.81 | 106,732 |
| Sep 3, 2024 | 730.00 | 738.00 | 716.00 | 722.00 | 721.81 | 64,380 |
| Sep 2, 2024 | 728.00 | 740.00 | 726.07 | 730.00 | 729.81 | 59,452 |
| Aug 30, 2024 | 728.00 | 736.00 | 726.00 | 730.00 | 729.81 | 122,042 |
| Aug 29, 2024 | 730.00 | 732.68 | 722.12 | 731.00 | 730.81 | 99,909 |
| Aug 28, 2024 | 730.00 | 738.74 | 724.00 | 724.00 | 723.81 | 69,006 |
| Aug 27, 2024 | 732.00 | 740.00 | 728.86 | 732.00 | 731.81 | 59,058 |
| Aug 23, 2024 | 726.00 | 738.00 | 726.00 | 730.00 | 729.81 | 53,452 |
| Aug 22, 2024 | 726.00 | 732.00 | 720.50 | 724.00 | 723.81 | 94,128 |
| Aug 21, 2024 | 726.00 | 740.00 | 723.64 | 731.00 | 730.81 | 20,665 |
| Aug 20, 2024 | 728.00 | 740.00 | 722.00 | 728.00 | 727.81 | 31,117 |
| Aug 19, 2024 | 734.00 | 739.20 | 728.00 | 734.00 | 733.81 | 39,950 |
| Aug 16, 2024 | 736.00 | 738.25 | 728.76 | 732.00 | 731.81 | 21,657 |
| Aug 15, 2024 | 732.00 | 740.00 | 728.01 | 738.00 | 737.81 | 65,898 |
| Aug 14, 2024 | 738.00 | 738.00 | 726.00 | 730.00 | 729.81 | 45,187 |
| Aug 13, 2024 | 724.00 | 732.00 | 721.40 | 726.00 | 725.81 | 25,849 |
| Aug 12, 2024 | 726.00 | 728.00 | 714.00 | 722.00 | 721.81 | 99,885 |
| Aug 9, 2024 | 718.00 | 722.70 | 710.00 | 710.00 | 709.81 | 45,511 |
| Aug 8, 2024 | 714.00 | 728.00 | 710.11 | 728.00 | 727.81 | 17,076 |
| Aug 7, 2024 | 714.00 | 729.52 | 710.00 | 714.00 | 713.81 | 33,436 |
| Aug 6, 2024 | 710.00 | 722.00 | 704.00 | 713.00 | 712.81 | 120,550 |
| Aug 5, 2024 | 706.00 | 718.00 | 690.00 | 704.00 | 703.81 | 75,461 |
| Aug 2, 2024 | 726.00 | 740.00 | 722.00 | 732.00 | 731.81 | 38,009 |
| Aug 1, 2024 | 742.00 | 747.57 | 738.00 | 742.00 | 741.80 | 67,498 |
| Jul 31, 2024 | 738.00 | 744.00 | 737.60 | 742.00 | 741.80 | 33,620 |
| Jul 30, 2024 | 724.00 | 738.00 | 724.00 | 734.00 | 733.81 | 62,467 |
| Jul 29, 2024 | 728.00 | 736.65 | 727.70 | 732.00 | 731.81 | 105,339 |
| Jul 26, 2024 | 714.00 | 728.00 | 712.00 | 728.00 | 727.81 | 142,106 |
| Jul 25, 2024 | 8.25 Dividend | |||||
| Jul 25, 2024 | 714.00 | 721.50 | 702.00 | 720.00 | 719.81 | 94,006 |
| Jul 24, 2024 | 722.00 | 730.40 | 720.00 | 720.00 | 719.73 | 39,456 |
| Jul 23, 2024 | 728.00 | 734.00 | 722.00 | 724.00 | 723.73 | 53,698 |
| Jul 22, 2024 | 734.00 | 738.00 | 725.48 | 731.00 | 730.72 | 59,449 |
| Jul 19, 2024 | 728.00 | 740.00 | 722.80 | 725.00 | 724.73 | 43,965 |
| Jul 18, 2024 | 738.00 | 740.56 | 727.56 | 728.00 | 727.72 | 51,552 |
| Jul 17, 2024 | 726.00 | 736.00 | 725.32 | 726.00 | 725.73 | 32,959 |
| Jul 16, 2024 | 724.00 | 729.32 | 722.00 | 726.00 | 725.73 | 32,813 |
| Jul 15, 2024 | 728.00 | 738.56 | 724.52 | 727.00 | 726.73 | 61,744 |
| Jul 12, 2024 | 728.00 | 734.00 | 724.00 | 730.00 | 729.72 | 72,712 |
| Jul 11, 2024 | 730.00 | 740.00 | 724.00 | 724.00 | 723.73 | 99,821 |
| Jul 10, 2024 | 722.00 | 732.00 | 722.00 | 730.00 | 729.72 | 124,068 |
| Jul 9, 2024 | 733.10 | 733.10 | 722.45 | 726.00 | 725.73 | 54,848 |
| Jul 8, 2024 | 732.00 | 738.00 | 722.00 | 728.00 | 727.72 | 188,508 |
| Jul 5, 2024 | 730.00 | 738.00 | 722.00 | 726.00 | 725.73 | 48,826 |
| Jul 4, 2024 | 728.00 | 736.55 | 721.00 | 729.00 | 728.72 | 91,148 |
| Jul 3, 2024 | 724.00 | 732.00 | 718.00 | 728.00 | 727.72 | 62,888 |
| Jul 2, 2024 | 722.00 | 727.57 | 712.00 | 718.00 | 717.73 | 111,418 |
| Jul 1, 2024 | 724.00 | 734.99 | 720.00 | 722.00 | 721.73 | 131,876 |
| Jun 28, 2024 | 722.00 | 728.68 | 714.00 | 714.00 | 713.73 | 63,409 |
| Jun 27, 2024 | 722.00 | 726.72 | 714.00 | 714.00 | 713.73 | 26,521 |
| Jun 26, 2024 | 724.00 | 727.23 | 718.16 | 726.00 | 725.73 | 83,766 |
| Jun 25, 2024 | 722.00 | 735.40 | 720.00 | 720.00 | 719.73 | 55,691 |
| Jun 24, 2024 | 726.00 | 734.00 | 723.14 | 728.00 | 727.72 | 48,994 |
| Jun 21, 2024 | 740.00 | 740.00 | 721.06 | 726.00 | 725.73 | 61,701 |
| Jun 20, 2024 | 732.00 | 732.00 | 720.00 | 724.00 | 723.73 | 51,967 |
| Jun 19, 2024 | 728.00 | 728.00 | 716.00 | 728.00 | 727.72 | 56,394 |
| Jun 18, 2024 | 714.00 | 726.32 | 714.00 | 718.00 | 717.73 | 56,983 |
| Jun 17, 2024 | 714.00 | 721.12 | 712.00 | 718.00 | 717.73 | 89,544 |
| Jun 14, 2024 | 722.00 | 726.32 | 712.00 | 712.00 | 711.73 | 45,515 |
| Jun 13, 2024 | 724.00 | 728.00 | 716.08 | 724.00 | 723.73 | 60,638 |
| Jun 12, 2024 | 712.00 | 732.00 | 712.00 | 732.00 | 731.72 | 149,292 |
| Jun 11, 2024 | 716.00 | 727.20 | 710.00 | 712.00 | 711.73 | 50,641 |
| Jun 10, 2024 | 722.00 | 727.94 | 719.06 | 726.00 | 725.73 | 54,448 |
| Jun 7, 2024 | 728.00 | 731.99 | 724.00 | 730.00 | 729.72 | 41,396 |
| Jun 6, 2024 | 726.00 | 734.00 | 726.00 | 730.00 | 729.72 | 35,094 |
| Jun 5, 2024 | 728.00 | 741.25 | 724.00 | 724.00 | 723.73 | 98,047 |
| Jun 4, 2024 | 728.00 | 740.29 | 727.34 | 730.00 | 729.72 | 53,318 |
| Jun 3, 2024 | 732.00 | 742.00 | 728.00 | 732.00 | 731.72 | 156,366 |
| May 31, 2024 | 726.00 | 731.00 | 724.00 | 726.00 | 725.73 | 58,175 |
| May 30, 2024 | 722.00 | 728.88 | 719.60 | 722.00 | 721.73 | 48,092 |
| May 29, 2024 | 726.00 | 726.40 | 721.00 | 722.00 | 721.73 | 87,531 |
| May 28, 2024 | 734.00 | 738.00 | 725.00 | 730.00 | 729.72 | 71,579 |
| May 24, 2024 | 728.00 | 734.00 | 727.12 | 732.00 | 731.72 | 118,044 |
| May 23, 2024 | 738.00 | 740.00 | 730.00 | 736.00 | 735.72 | 130,781 |
| May 22, 2024 | 736.00 | 739.96 | 732.78 | 734.00 | 733.72 | 58,813 |
| May 21, 2024 | 738.00 | 744.00 | 736.00 | 738.00 | 737.72 | 35,087 |
| May 20, 2024 | 740.00 | 742.35 | 736.42 | 740.00 | 739.72 | 46,358 |
| May 17, 2024 | 744.00 | 748.00 | 734.00 | 738.00 | 737.72 | 38,126 |
| May 16, 2024 | 742.00 | 746.00 | 740.00 | 740.00 | 739.72 | 64,222 |
| May 15, 2024 | 746.00 | 748.00 | 740.00 | 746.00 | 745.72 | 53,276 |
| May 14, 2024 | 742.00 | 746.00 | 736.00 | 744.00 | 743.72 | 44,362 |
| May 13, 2024 | 740.00 | 742.98 | 734.67 | 740.00 | 739.72 | 73,089 |
| May 10, 2024 | 742.00 | 746.00 | 736.00 | 746.00 | 745.72 | 65,128 |
| May 9, 2024 | 734.00 | 739.44 | 733.31 | 738.00 | 737.72 | 55,682 |
| May 8, 2024 | 726.00 | 738.67 | 726.00 | 738.00 | 737.72 | 79,342 |
| May 7, 2024 | 730.00 | 734.00 | 726.00 | 728.00 | 727.72 | 57,602 |
| May 3, 2024 | 722.00 | 726.00 | 718.78 | 724.00 | 723.73 | 39,222 |
| May 2, 2024 | 712.00 | 721.60 | 712.00 | 718.00 | 717.73 | 113,119 |
| May 1, 2024 | 706.00 | 718.00 | 704.00 | 712.00 | 711.73 | 58,975 |
| Apr 30, 2024 | 706.00 | 716.00 | 706.00 | 706.00 | 705.73 | 53,746 |
| Apr 29, 2024 | 708.00 | 714.00 | 706.00 | 708.00 | 707.73 | 75,619 |
| Apr 26, 2024 | 708.00 | 712.00 | 700.00 | 712.00 | 711.73 | 58,779 |
| Apr 25, 2024 | 8.25 Dividend | |||||
| Apr 25, 2024 | 698.00 | 710.00 | 694.40 | 706.00 | 705.73 | 92,347 |
| Apr 24, 2024 | 704.00 | 710.00 | 700.00 | 702.00 | 701.65 | 60,420 |
| Apr 23, 2024 | 706.00 | 708.00 | 698.00 | 702.00 | 701.65 | 41,320 |
| Apr 22, 2024 | 692.00 | 706.00 | 692.00 | 706.00 | 705.65 | 58,269 |
| Apr 19, 2024 | 690.00 | 696.00 | 686.00 | 690.00 | 689.66 | 67,297 |
| Apr 18, 2024 | 688.00 | 701.86 | 686.00 | 694.00 | 693.66 | 68,426 |
| Apr 17, 2024 | 690.00 | 695.29 | 684.00 | 692.00 | 691.66 | 69,345 |
| Apr 16, 2024 | 682.00 | 694.00 | 682.00 | 686.00 | 685.66 | 57,503 |
| Apr 15, 2024 | 692.00 | 702.00 | 690.00 | 700.00 | 699.65 | 90,813 |
| Apr 12, 2024 | 704.00 | 706.92 | 694.00 | 694.00 | 693.66 | 93,617 |
| Apr 11, 2024 | 698.00 | 704.00 | 694.00 | 694.00 | 693.66 | 73,655 |
| Apr 10, 2024 | 704.00 | 704.00 | 694.00 | 694.00 | 693.66 | 144,907 |
| Apr 9, 2024 | 688.00 | 700.00 | 688.00 | 696.00 | 695.66 | 78,373 |
| Apr 8, 2024 | 684.00 | 700.00 | 684.00 | 698.00 | 697.65 | 203,249 |
Related Tickers
LWI.L Lowland Investment Company plc
112.50
-5.86%
MYI.L Murray International Trust PLC
229.30
-6.98%
BIPS.L Invesco Bond Income Plus Limited
168.52
-2.59%
JAM.L JPMorgan American Investment Trust plc
842.25
-6.73%
SHRS.L Shires Income Plc
219.00
-4.78%
HSL.L The Henderson Smaller Companies Investment Trust plc
659.00
-5.45%
BERI.L BlackRock Energy and Resources Income Trust plc
90.00
-8.35%
MRCH.L The Merchants Trust Plc
464.00
-4.53%
EAT.L European Assets Trust PLC
69.82
-6.41%
MTU.L Montanaro UK Smaller Companies Investment Trust PLC
86.15
-5.33%