At close: 4:35:00 PM GMT
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 |
|---|---|---|---|---|---|---|
| Dec 13, 2024 | 133.00 | 133.82 | 132.69 | 133.50 | 133.50 | 197,254 |
| Dec 12, 2024 | 1.00 Dividend | |||||
| Dec 12, 2024 | 132.00 | 133.10 | 131.39 | 133.00 | 133.00 | 1,872,821 |
| Dec 11, 2024 | 133.00 | 134.00 | 132.60 | 133.50 | 132.50 | 713,838 |
| Dec 10, 2024 | 133.50 | 135.15 | 131.55 | 132.50 | 131.51 | 982,582 |
| Dec 9, 2024 | 133.00 | 135.00 | 131.00 | 135.00 | 133.99 | 797,383 |
| Dec 6, 2024 | 132.00 | 133.00 | 131.00 | 131.50 | 130.51 | 243,783 |
| Dec 5, 2024 | 132.00 | 133.00 | 131.50 | 132.00 | 131.01 | 130,267 |
| Dec 4, 2024 | 131.00 | 133.00 | 130.54 | 132.00 | 131.01 | 947,834 |
| Dec 3, 2024 | 130.00 | 132.08 | 130.00 | 131.50 | 130.51 | 595,999 |
| Dec 2, 2024 | 131.00 | 131.50 | 129.98 | 131.00 | 130.02 | 449,754 |
| Nov 29, 2024 | 130.00 | 132.00 | 129.00 | 130.00 | 129.03 | 181,695 |
| Nov 28, 2024 | 131.50 | 132.18 | 129.50 | 129.50 | 128.53 | 370,288 |
| Nov 27, 2024 | 132.00 | 133.00 | 131.50 | 131.50 | 130.51 | 338,304 |
| Nov 26, 2024 | 132.50 | 133.50 | 132.11 | 133.00 | 132.00 | 509,404 |
| Nov 25, 2024 | 132.50 | 133.50 | 132.00 | 133.00 | 132.00 | 1,559,539 |
| Nov 22, 2024 | 133.00 | 135.00 | 132.25 | 133.00 | 132.00 | 923,684 |
| Nov 21, 2024 | 133.00 | 134.00 | 132.00 | 134.00 | 133.00 | 745,971 |
| Nov 20, 2024 | 133.50 | 133.50 | 132.50 | 133.00 | 132.00 | 413,425 |
| Nov 19, 2024 | 134.50 | 134.50 | 132.50 | 133.00 | 132.00 | 296,281 |
| Nov 18, 2024 | 132.50 | 135.00 | 132.50 | 133.50 | 132.50 | 1,035,151 |
| Nov 15, 2024 | 132.50 | 134.50 | 132.50 | 132.50 | 131.51 | 267,755 |
| Nov 14, 2024 | 133.50 | 135.00 | 132.00 | 134.00 | 133.00 | 469,608 |
| Nov 13, 2024 | 134.00 | 134.50 | 133.00 | 133.00 | 132.00 | 399,815 |
| Nov 12, 2024 | 134.50 | 134.52 | 133.00 | 133.00 | 132.00 | 305,129 |
| Nov 11, 2024 | 134.50 | 137.00 | 134.49 | 136.00 | 134.98 | 430,999 |
| Nov 8, 2024 | 135.00 | 135.99 | 134.55 | 135.00 | 133.99 | 261,478 |
| Nov 7, 2024 | 135.00 | 137.50 | 134.00 | 137.50 | 136.47 | 662,832 |
| Nov 6, 2024 | 135.00 | 135.04 | 134.00 | 134.00 | 133.00 | 307,869 |
| Nov 5, 2024 | 134.00 | 135.25 | 134.00 | 135.00 | 133.99 | 357,257 |
| Nov 4, 2024 | 134.00 | 136.00 | 133.00 | 136.00 | 134.98 | 630,561 |
| Nov 1, 2024 | 133.50 | 136.00 | 133.12 | 133.50 | 132.50 | 477,611 |
| Oct 31, 2024 | 133.00 | 138.00 | 132.00 | 132.50 | 131.51 | 445,846 |
| Oct 30, 2024 | 141.00 | 141.00 | 132.50 | 132.50 | 131.51 | 307,866 |
| Oct 29, 2024 | 135.00 | 136.13 | 133.98 | 135.50 | 134.49 | 689,297 |
| Oct 28, 2024 | 134.50 | 139.50 | 134.50 | 135.50 | 134.49 | 821,821 |
| Oct 25, 2024 | 141.50 | 141.50 | 134.75 | 136.50 | 135.48 | 287,485 |
| Oct 24, 2024 | 134.50 | 138.00 | 134.50 | 134.50 | 133.49 | 403,153 |
| Oct 23, 2024 | 135.50 | 141.00 | 134.36 | 136.00 | 134.98 | 1,199,428 |
| Oct 22, 2024 | 135.50 | 136.50 | 134.50 | 134.50 | 133.49 | 750,975 |
| Oct 21, 2024 | 134.50 | 141.50 | 134.50 | 135.00 | 133.99 | 916,278 |
| Oct 18, 2024 | 134.50 | 140.00 | 134.50 | 135.00 | 133.99 | 203,723 |
| Oct 17, 2024 | 134.00 | 140.00 | 134.00 | 134.00 | 133.00 | 184,010 |
| Oct 16, 2024 | 137.50 | 137.50 | 134.20 | 136.50 | 135.48 | 318,634 |
| Oct 15, 2024 | 134.50 | 138.50 | 134.00 | 135.00 | 133.99 | 323,069 |
| Oct 14, 2024 | 135.00 | 138.50 | 134.50 | 137.50 | 136.47 | 977,330 |
| Oct 11, 2024 | 136.00 | 140.00 | 136.00 | 136.50 | 135.48 | 305,893 |
| Oct 10, 2024 | 134.50 | 137.00 | 134.50 | 137.00 | 135.97 | 537,534 |
| Oct 9, 2024 | 136.00 | 137.60 | 134.50 | 136.00 | 134.98 | 976,518 |
| Oct 8, 2024 | 136.50 | 138.95 | 135.00 | 137.50 | 136.47 | 384,430 |
| Oct 7, 2024 | 138.50 | 140.00 | 136.56 | 140.00 | 138.95 | 920,310 |
| Oct 4, 2024 | 136.00 | 139.00 | 136.00 | 137.00 | 135.97 | 1,117,622 |
| Oct 3, 2024 | 136.00 | 138.50 | 136.00 | 136.50 | 135.48 | 283,341 |
| Oct 2, 2024 | 136.50 | 138.50 | 136.00 | 136.50 | 135.48 | 409,885 |
| Oct 1, 2024 | 135.00 | 135.00 | 133.48 | 134.00 | 133.00 | 392,696 |
| Sep 30, 2024 | 135.00 | 136.50 | 134.00 | 134.00 | 133.00 | 743,952 |
| Sep 27, 2024 | 134.00 | 135.16 | 133.84 | 134.50 | 133.49 | 372,929 |
| Sep 26, 2024 | 134.00 | 135.50 | 133.00 | 134.00 | 133.00 | 617,175 |
| Sep 25, 2024 | 131.50 | 134.00 | 131.50 | 133.50 | 132.50 | 1,124,491 |
| Sep 24, 2024 | 132.50 | 134.28 | 131.50 | 131.50 | 130.51 | 381,426 |
| Sep 23, 2024 | 129.00 | 132.50 | 129.00 | 131.50 | 130.51 | 454,685 |
| Sep 20, 2024 | 129.00 | 134.50 | 129.00 | 130.00 | 129.03 | 238,585 |
| Sep 19, 2024 | 129.50 | 133.00 | 129.00 | 131.00 | 130.02 | 472,773 |
| Sep 18, 2024 | 129.00 | 130.00 | 129.00 | 129.00 | 128.03 | 402,706 |
| Sep 17, 2024 | 129.50 | 134.00 | 129.00 | 129.00 | 128.03 | 475,443 |
| Sep 16, 2024 | 128.00 | 132.50 | 128.00 | 129.50 | 128.53 | 467,908 |
| Sep 13, 2024 | 129.00 | 130.50 | 128.50 | 128.50 | 127.54 | 3,557,737 |
| Sep 12, 2024 | 0.02 Dividend | |||||
| Sep 12, 2024 | 128.50 | 129.00 | 127.00 | 128.00 | 127.04 | 461,466 |
| Sep 11, 2024 | 129.00 | 129.95 | 128.00 | 129.00 | 128.01 | 231,750 |
| Sep 10, 2024 | 129.50 | 132.00 | 128.78 | 129.00 | 128.01 | 912,227 |
| Sep 9, 2024 | 130.50 | 134.50 | 130.00 | 131.00 | 129.99 | 832,678 |
| Sep 6, 2024 | 131.00 | 133.50 | 129.50 | 129.50 | 128.51 | 194,093 |
| Sep 5, 2024 | 131.50 | 135.00 | 130.75 | 131.50 | 130.49 | 369,976 |
| Sep 4, 2024 | 131.50 | 132.50 | 130.50 | 131.50 | 130.49 | 686,640 |
| Sep 3, 2024 | 134.50 | 136.50 | 131.76 | 132.50 | 131.48 | 1,730,904 |
| Sep 2, 2024 | 133.50 | 135.00 | 132.50 | 134.00 | 132.97 | 393,991 |
| Aug 30, 2024 | 133.00 | 135.69 | 132.50 | 133.50 | 132.48 | 365,616 |
| Aug 29, 2024 | 132.50 | 134.00 | 132.00 | 133.75 | 132.72 | 136,623 |
| Aug 28, 2024 | 132.50 | 134.50 | 132.50 | 132.50 | 131.48 | 332,532 |
| Aug 27, 2024 | 134.00 | 138.00 | 132.50 | 134.00 | 132.97 | 395,380 |
| Aug 23, 2024 | 135.00 | 135.61 | 134.50 | 134.50 | 133.47 | 178,795 |
| Aug 22, 2024 | 134.50 | 135.90 | 134.00 | 134.00 | 132.97 | 676,672 |
| Aug 21, 2024 | 134.50 | 135.34 | 133.21 | 134.50 | 133.47 | 488,749 |
| Aug 20, 2024 | 135.50 | 136.23 | 134.00 | 135.00 | 133.96 | 667,473 |
| Aug 19, 2024 | 135.50 | 138.00 | 134.66 | 136.00 | 134.96 | 792,573 |
| Aug 16, 2024 | 135.00 | 135.62 | 133.50 | 135.00 | 133.96 | 420,815 |
| Aug 15, 2024 | 133.50 | 135.00 | 133.04 | 134.50 | 133.47 | 201,756 |
| Aug 14, 2024 | 134.00 | 134.50 | 133.39 | 134.50 | 133.47 | 562,132 |
| Aug 13, 2024 | 133.00 | 133.65 | 132.30 | 133.50 | 132.48 | 205,990 |
| Aug 12, 2024 | 133.00 | 134.00 | 132.26 | 134.00 | 132.97 | 685,530 |
| Aug 9, 2024 | 133.50 | 133.50 | 131.00 | 132.00 | 130.99 | 584,952 |
| Aug 8, 2024 | 130.50 | 132.00 | 130.50 | 131.50 | 130.49 | 288,272 |
| Aug 7, 2024 | 130.00 | 131.50 | 129.25 | 130.50 | 129.50 | 411,187 |
| Aug 6, 2024 | 127.50 | 128.24 | 126.02 | 127.50 | 126.52 | 541,615 |
| Aug 5, 2024 | 127.50 | 127.50 | 122.58 | 126.50 | 125.53 | 497,681 |
| Aug 2, 2024 | 133.00 | 133.88 | 130.50 | 131.00 | 129.99 | 465,520 |
| Aug 1, 2024 | 135.50 | 136.00 | 132.50 | 134.00 | 132.97 | 972,269 |
| Jul 31, 2024 | 133.50 | 135.50 | 133.00 | 135.50 | 134.46 | 191,245 |
| Jul 30, 2024 | 132.50 | 133.50 | 132.15 | 132.50 | 131.48 | 333,301 |
| Jul 29, 2024 | 132.50 | 134.50 | 132.50 | 133.00 | 131.98 | 471,133 |
| Jul 26, 2024 | 133.50 | 134.50 | 132.72 | 133.00 | 131.98 | 675,095 |
| Jul 25, 2024 | 133.50 | 134.50 | 132.50 | 132.50 | 131.48 | 365,140 |
| Jul 24, 2024 | 135.00 | 135.00 | 133.00 | 133.00 | 131.98 | 686,228 |
| Jul 23, 2024 | 135.00 | 135.50 | 133.82 | 134.00 | 132.97 | 444,835 |
| Jul 22, 2024 | 135.00 | 136.00 | 134.00 | 134.00 | 132.97 | 596,839 |
| Jul 19, 2024 | 134.50 | 138.00 | 134.50 | 134.50 | 133.47 | 137,548 |
| Jul 18, 2024 | 137.00 | 137.50 | 135.60 | 136.00 | 134.96 | 240,372 |
| Jul 17, 2024 | 137.00 | 138.00 | 135.50 | 136.00 | 134.96 | 484,457 |
| Jul 16, 2024 | 137.00 | 138.00 | 136.19 | 138.00 | 136.94 | 314,485 |
| Jul 15, 2024 | 137.50 | 138.00 | 136.74 | 138.00 | 136.94 | 353,716 |
| Jul 12, 2024 | 138.00 | 139.00 | 137.00 | 138.50 | 137.44 | 316,373 |
| Jul 11, 2024 | 137.50 | 138.50 | 137.00 | 138.50 | 137.44 | 502,238 |
| Jul 10, 2024 | 137.00 | 137.00 | 136.00 | 137.00 | 135.95 | 337,643 |
| Jul 9, 2024 | 136.00 | 139.00 | 136.00 | 136.50 | 135.45 | 218,563 |
| Jul 8, 2024 | 136.50 | 138.00 | 136.19 | 136.50 | 135.45 | 830,694 |
| Jul 5, 2024 | 137.00 | 138.00 | 135.50 | 136.00 | 134.96 | 256,694 |
| Jul 4, 2024 | 137.50 | 138.00 | 136.50 | 138.00 | 136.94 | 124,942 |
| Jul 3, 2024 | 135.00 | 137.50 | 135.00 | 137.50 | 136.44 | 159,419 |
| Jul 2, 2024 | 136.50 | 138.00 | 135.00 | 136.50 | 135.45 | 382,438 |
| Jul 1, 2024 | 136.50 | 138.00 | 135.88 | 136.50 | 135.45 | 215,849 |
| Jun 28, 2024 | 137.00 | 138.00 | 135.50 | 135.50 | 134.46 | 453,516 |
| Jun 27, 2024 | 0.01 Dividend | |||||
| Jun 27, 2024 | 136.00 | 137.00 | 134.50 | 135.50 | 134.46 | 708,649 |
| Jun 26, 2024 | 137.50 | 137.50 | 136.00 | 137.50 | 136.43 | 488,896 |
| Jun 25, 2024 | 136.50 | 137.50 | 135.83 | 137.50 | 136.43 | 351,342 |
| Jun 24, 2024 | 136.50 | 138.00 | 135.95 | 137.50 | 136.43 | 496,498 |
| Jun 21, 2024 | 136.00 | 138.00 | 134.50 | 138.00 | 136.93 | 530,568 |
| Jun 20, 2024 | 137.00 | 138.00 | 135.50 | 137.50 | 136.43 | 414,083 |
| Jun 19, 2024 | 135.00 | 137.00 | 134.07 | 137.00 | 135.94 | 484,175 |
| Jun 18, 2024 | 134.50 | 135.00 | 132.50 | 134.50 | 133.46 | 214,728 |
| Jun 17, 2024 | 132.50 | 135.00 | 131.64 | 134.50 | 133.46 | 531,825 |
| Jun 14, 2024 | 132.50 | 134.50 | 132.00 | 133.00 | 131.97 | 299,400 |
| Jun 13, 2024 | 134.00 | 134.00 | 131.50 | 131.50 | 130.48 | 294,339 |
| Jun 12, 2024 | 131.50 | 133.00 | 131.42 | 132.00 | 130.98 | 230,067 |
| Jun 11, 2024 | 132.50 | 133.56 | 131.16 | 131.50 | 130.48 | 403,909 |
| Jun 10, 2024 | 133.00 | 134.50 | 131.93 | 134.00 | 132.96 | 458,195 |
| Jun 7, 2024 | 134.00 | 134.61 | 132.85 | 133.00 | 131.97 | 366,294 |
| Jun 6, 2024 | 134.00 | 134.00 | 132.18 | 134.00 | 132.96 | 216,286 |
| Jun 5, 2024 | 129.00 | 133.50 | 129.00 | 133.50 | 132.47 | 541,063 |
| Jun 4, 2024 | 129.00 | 133.50 | 129.00 | 131.00 | 129.99 | 768,182 |
| Jun 3, 2024 | 133.00 | 134.00 | 130.40 | 132.00 | 130.98 | 461,462 |
| May 31, 2024 | 131.00 | 132.00 | 129.50 | 129.50 | 128.50 | 498,433 |
| May 30, 2024 | 132.00 | 134.00 | 132.00 | 132.00 | 130.98 | 215,969 |
| May 29, 2024 | 138.00 | 138.00 | 132.00 | 134.50 | 133.46 | 617,800 |
| May 28, 2024 | 137.00 | 138.50 | 135.00 | 135.00 | 133.95 | 346,824 |
| May 24, 2024 | 133.50 | 137.00 | 133.50 | 136.00 | 134.95 | 226,899 |
| May 23, 2024 | 135.00 | 137.77 | 135.00 | 137.00 | 135.94 | 265,914 |
| May 22, 2024 | 137.00 | 139.00 | 136.73 | 137.50 | 136.43 | 475,917 |
| May 21, 2024 | 136.50 | 140.00 | 136.50 | 137.00 | 135.94 | 343,270 |
| May 20, 2024 | 140.00 | 142.50 | 138.61 | 139.50 | 138.42 | 729,893 |
| May 17, 2024 | 140.00 | 141.50 | 138.50 | 140.00 | 138.92 | 315,009 |
| May 16, 2024 | 139.00 | 140.00 | 138.00 | 140.00 | 138.92 | 295,467 |
| May 15, 2024 | 137.00 | 139.00 | 136.50 | 139.00 | 137.92 | 508,608 |
| May 14, 2024 | 137.50 | 139.50 | 135.90 | 137.00 | 135.94 | 182,829 |
| May 13, 2024 | 134.00 | 138.00 | 134.00 | 137.00 | 135.94 | 849,440 |
| May 10, 2024 | 136.00 | 139.50 | 136.00 | 137.00 | 135.94 | 358,461 |
| May 9, 2024 | 135.00 | 137.50 | 135.00 | 136.50 | 135.44 | 538,234 |
| May 8, 2024 | 135.00 | 137.50 | 135.00 | 135.50 | 134.45 | 452,767 |
| May 7, 2024 | 136.50 | 138.50 | 135.50 | 137.00 | 135.94 | 615,866 |
| May 3, 2024 | 138.50 | 138.50 | 134.00 | 135.50 | 134.45 | 394,723 |
| May 2, 2024 | 135.00 | 135.00 | 131.02 | 133.50 | 132.47 | 699,194 |
| May 1, 2024 | 133.50 | 134.50 | 131.50 | 132.50 | 131.47 | 354,798 |
| Apr 30, 2024 | 138.00 | 138.00 | 132.00 | 132.00 | 130.98 | 370,971 |
| Apr 29, 2024 | 132.50 | 135.55 | 131.00 | 134.00 | 132.96 | 632,834 |
| Apr 26, 2024 | 130.50 | 133.00 | 130.50 | 132.00 | 130.98 | 204,213 |
| Apr 25, 2024 | 129.50 | 132.00 | 129.50 | 130.00 | 128.99 | 383,547 |
| Apr 24, 2024 | 131.50 | 136.00 | 131.00 | 132.00 | 130.98 | 752,496 |
| Apr 23, 2024 | 130.00 | 131.75 | 130.00 | 130.00 | 128.99 | 326,094 |
| Apr 22, 2024 | 130.00 | 130.99 | 129.31 | 129.50 | 128.50 | 912,183 |
| Apr 19, 2024 | 129.00 | 131.00 | 129.00 | 129.00 | 128.00 | 204,111 |
| Apr 18, 2024 | 130.00 | 132.00 | 128.57 | 132.00 | 130.98 | 470,695 |
| Apr 17, 2024 | 130.50 | 136.00 | 129.00 | 130.00 | 128.99 | 412,026 |
| Apr 16, 2024 | 130.50 | 132.55 | 130.00 | 130.00 | 128.99 | 495,927 |
| Apr 15, 2024 | 133.50 | 137.00 | 132.00 | 133.00 | 131.97 | 407,494 |
| Apr 12, 2024 | 134.00 | 135.00 | 132.15 | 133.00 | 131.97 | 453,955 |
| Apr 11, 2024 | 132.50 | 136.50 | 132.50 | 134.00 | 132.96 | 451,833 |
| Apr 10, 2024 | 134.02 | 135.67 | 132.50 | 132.50 | 131.47 | 793,586 |
| Apr 9, 2024 | 133.00 | 135.00 | 132.27 | 135.00 | 133.95 | 519,422 |
| Apr 8, 2024 | 131.50 | 136.00 | 131.00 | 134.50 | 133.46 | 599,864 |
| Apr 5, 2024 | 131.00 | 134.90 | 131.00 | 133.00 | 131.97 | 225,825 |
| Apr 4, 2024 | 131.50 | 132.50 | 132.00 | 132.50 | 131.47 | 541,537 |
| Apr 3, 2024 | 131.00 | 136.50 | 130.50 | 131.50 | 130.48 | 409,749 |
| Apr 2, 2024 | 131.50 | 136.00 | 130.50 | 131.50 | 130.48 | 443,135 |
| Mar 28, 2024 | 131.00 | 133.00 | 130.50 | 130.50 | 129.49 | 471,776 |
| Mar 27, 2024 | 130.00 | 134.50 | 130.00 | 130.50 | 129.49 | 528,362 |
| Mar 26, 2024 | 131.00 | 133.72 | 130.25 | 131.50 | 130.48 | 437,566 |
| Mar 25, 2024 | 131.00 | 137.00 | 130.50 | 130.50 | 129.49 | 309,404 |
| Mar 22, 2024 | 132.00 | 133.42 | 130.88 | 132.00 | 130.98 | 525,171 |
| Mar 21, 2024 | 128.50 | 133.11 | 128.50 | 132.00 | 130.98 | 626,394 |
| Mar 20, 2024 | 130.00 | 132.00 | 129.50 | 132.00 | 130.98 | 1,424,728 |
| Mar 19, 2024 | 131.00 | 134.37 | 130.00 | 131.00 | 129.99 | 268,169 |
| Mar 18, 2024 | 132.50 | 137.81 | 131.00 | 132.00 | 130.98 | 729,456 |
| Mar 15, 2024 | 131.50 | 133.15 | 131.50 | 131.50 | 130.48 | 507,084 |
| Mar 14, 2024 | 132.50 | 133.52 | 131.42 | 132.50 | 131.47 | 697,687 |
| Mar 13, 2024 | 133.50 | 134.50 | 131.00 | 131.00 | 129.99 | 605,776 |
| Mar 12, 2024 | 133.00 | 136.00 | 131.77 | 133.00 | 131.97 | 920,758 |
| Mar 11, 2024 | 131.50 | 132.50 | 130.50 | 131.00 | 129.99 | 776,082 |
| Mar 8, 2024 | 132.00 | 132.50 | 130.23 | 131.50 | 130.48 | 287,044 |
| Mar 7, 2024 | 0.01 Dividend | |||||
| Mar 7, 2024 | 131.50 | 131.50 | 129.25 | 130.00 | 128.99 | 373,776 |
| Mar 6, 2024 | 130.50 | 133.12 | 130.50 | 131.50 | 130.47 | 714,846 |
| Mar 5, 2024 | 131.50 | 132.98 | 129.50 | 130.00 | 128.98 | 271,315 |
| Mar 4, 2024 | 130.50 | 131.50 | 130.39 | 131.50 | 130.47 | 492,322 |
| Mar 1, 2024 | 131.00 | 132.00 | 130.00 | 131.00 | 129.98 | 354,025 |
| Feb 29, 2024 | 129.50 | 133.83 | 128.50 | 130.00 | 128.98 | 776,971 |
| Feb 28, 2024 | 129.00 | 130.50 | 128.50 | 129.00 | 127.99 | 2,032,843 |
| Feb 27, 2024 | 130.50 | 131.00 | 128.84 | 129.50 | 128.49 | 531,259 |
| Feb 26, 2024 | 130.00 | 130.50 | 129.00 | 129.50 | 128.49 | 383,803 |
| Feb 23, 2024 | 127.50 | 130.50 | 127.50 | 130.50 | 129.48 | 847,689 |
| Feb 22, 2024 | 132.00 | 132.50 | 128.50 | 128.50 | 127.49 | 609,435 |
| Feb 21, 2024 | 129.50 | 134.50 | 129.00 | 129.00 | 127.99 | 231,440 |
| Feb 20, 2024 | 129.00 | 130.11 | 128.50 | 130.00 | 128.98 | 545,032 |
| Feb 19, 2024 | 129.31 | 131.00 | 129.31 | 130.25 | 129.23 | 194,868 |
| Feb 16, 2024 | 129.50 | 131.00 | 126.50 | 131.00 | 129.98 | 154,283 |
| Feb 15, 2024 | 129.00 | 130.30 | 127.70 | 129.00 | 127.99 | 487,630 |
| Feb 14, 2024 | 129.00 | 130.50 | 127.75 | 129.50 | 128.49 | 513,845 |
| Feb 13, 2024 | 130.50 | 130.50 | 127.00 | 127.00 | 126.01 | 924,196 |
| Feb 12, 2024 | 131.50 | 131.50 | 126.53 | 130.00 | 128.98 | 515,812 |
| Feb 9, 2024 | 127.50 | 130.50 | 127.00 | 128.00 | 127.00 | 452,965 |
| Feb 8, 2024 | 128.00 | 128.50 | 127.00 | 127.00 | 126.01 | 435,065 |
| Feb 7, 2024 | 128.50 | 129.50 | 127.50 | 127.50 | 126.50 | 169,093 |
| Feb 6, 2024 | 128.50 | 129.50 | 127.50 | 128.00 | 127.00 | 740,104 |
| Feb 5, 2024 | 126.00 | 128.50 | 124.54 | 125.50 | 124.52 | 792,826 |
| Feb 2, 2024 | 125.00 | 128.91 | 124.25 | 126.00 | 125.01 | 448,302 |
| Feb 1, 2024 | 123.50 | 126.92 | 123.50 | 124.00 | 123.03 | 1,476,202 |
| Jan 31, 2024 | 124.50 | 126.29 | 124.00 | 124.00 | 123.03 | 298,039 |
| Jan 30, 2024 | 124.00 | 127.00 | 124.00 | 126.00 | 125.01 | 560,021 |
| Jan 29, 2024 | 125.50 | 126.83 | 124.75 | 125.00 | 124.02 | 308,062 |
| Jan 26, 2024 | 124.00 | 127.00 | 122.78 | 126.00 | 125.01 | 377,158 |
| Jan 25, 2024 | 125.50 | 128.00 | 124.50 | 125.50 | 124.52 | 260,678 |
| Jan 24, 2024 | 125.00 | 126.00 | 122.00 | 125.00 | 124.02 | 526,773 |
| Jan 23, 2024 | 123.00 | 124.50 | 121.50 | 122.00 | 121.05 | 311,434 |
| Jan 22, 2024 | 121.00 | 122.69 | 120.00 | 121.50 | 120.55 | 170,096 |
| Jan 19, 2024 | 122.50 | 122.50 | 120.76 | 121.50 | 120.55 | 191,317 |
| Jan 18, 2024 | 120.00 | 123.40 | 120.00 | 120.50 | 119.56 | 584,749 |
| Jan 17, 2024 | 122.50 | 123.00 | 120.38 | 120.50 | 119.56 | 252,937 |
| Jan 16, 2024 | 123.50 | 126.00 | 122.69 | 123.00 | 122.04 | 295,076 |
| Jan 15, 2024 | 124.89 | 126.50 | 124.50 | 125.50 | 124.52 | 297,181 |
| Jan 12, 2024 | 125.00 | 126.00 | 124.50 | 124.50 | 123.53 | 296,423 |
| Jan 11, 2024 | 125.00 | 126.66 | 124.00 | 124.50 | 123.53 | 216,574 |
| Jan 10, 2024 | 123.00 | 123.90 | 123.00 | 123.50 | 122.53 | 410,890 |
| Jan 9, 2024 | 125.50 | 124.50 | 123.50 | 123.50 | 122.53 | 674,012 |
| Jan 8, 2024 | 123.50 | 129.50 | 123.00 | 124.50 | 123.53 | 159,418 |
| Jan 5, 2024 | 124.50 | 129.50 | 124.00 | 125.00 | 124.02 | 737,573 |
| Jan 4, 2024 | 125.50 | 130.50 | 124.17 | 125.00 | 124.02 | 350,760 |
| Jan 3, 2024 | 126.00 | 129.00 | 125.00 | 125.50 | 124.52 | 221,021 |
| Jan 2, 2024 | 127.50 | 132.50 | 125.38 | 126.50 | 125.51 | 387,383 |
| Dec 29, 2023 | 126.50 | 127.94 | 126.00 | 126.50 | 125.51 | 149,052 |
| Dec 28, 2023 | 128.00 | 129.50 | 124.50 | 126.50 | 125.51 | 148,280 |
| Dec 27, 2023 | 126.50 | 128.50 | 124.50 | 124.50 | 123.53 | 250,284 |
| Dec 22, 2023 | 125.50 | 127.50 | 124.00 | 124.50 | 123.53 | 585,348 |
| Dec 21, 2023 | 126.50 | 127.00 | 125.00 | 126.50 | 125.51 | 370,587 |
| Dec 20, 2023 | 124.50 | 126.50 | 122.05 | 125.50 | 124.52 | 428,933 |
| Dec 19, 2023 | 123.50 | 125.50 | 123.24 | 125.00 | 124.02 | 348,007 |
| Dec 18, 2023 | 125.50 | 126.00 | 123.00 | 125.00 | 124.02 | 201,131 |
| Dec 15, 2023 | 124.00 | 125.04 | 122.69 | 124.50 | 123.53 | 443,662 |
| Dec 14, 2023 | 0.01 Dividend | |||||
| Dec 14, 2023 | 125.00 | 125.50 | 120.93 | 121.50 | 120.55 | 807,116 |
| Dec 13, 2023 | 123.00 | 125.00 | 121.50 | 121.50 | 120.54 | 137,466 |
Related Tickers
CVCG.L CVC Income & Growth GBP
120.00
+0.42%
LWI.L Lowland Ord
127.50
0.00%
CCJI.L CC Japan Income & Growth Ord
191.00
0.00%
AAS.L abrdn Asia Focus plc
286.00
-0.69%
HOT.L Henderson Opportunities Ord
237.00
0.00%
STS.L STS Global Income & Growth Trust Ord
235.00
+0.43%
ESCT.L The European Smaller Companies Trust PLC
170.40
0.00%
SCF.L Schroder Income Growth Ord
283.50
-0.53%
SHRS.L Shires Income Ord
243.00
-0.41%
PINT.L Pantheon Infrastructure Ord
91.00
+2.25%