1,404.00
-1.00
(-0.07%)
At close: March 3 at 4:55:37 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 |
|---|---|---|---|---|---|---|
| Mar 3, 2025 | 1,416.00 | 1,416.00 | 1,381.00 | 1,404.00 | 1,404.00 | 385,190 |
| Feb 28, 2025 | 1,383.00 | 1,420.00 | 1,368.00 | 1,405.00 | 1,405.00 | 755,302 |
| Feb 27, 2025 | 1,360.00 | 1,413.00 | 1,360.00 | 1,390.00 | 1,390.00 | 485,257 |
| Feb 26, 2025 | 1,386.00 | 1,433.00 | 1,375.00 | 1,383.00 | 1,383.00 | 488,746 |
| Feb 25, 2025 | 1,346.00 | 1,397.00 | 1,344.00 | 1,379.00 | 1,379.00 | 703,856 |
| Feb 24, 2025 | 1,371.00 | 1,423.00 | 1,341.00 | 1,354.00 | 1,354.00 | 1,531,041 |
| Feb 21, 2025 | 1,340.00 | 1,408.80 | 1,340.00 | 1,381.00 | 1,381.00 | 1,179,774 |
| Feb 20, 2025 | 1,403.00 | 1,452.00 | 1,340.00 | 1,342.00 | 1,342.00 | 1,308,942 |
| Feb 19, 2025 | 1,425.00 | 1,440.00 | 1,377.99 | 1,398.00 | 1,398.00 | 3,623,277 |
| Feb 18, 2025 | 1,588.00 | 1,614.00 | 1,565.00 | 1,565.00 | 1,565.00 | 340,046 |
| Feb 17, 2025 | 1,540.00 | 1,586.00 | 1,513.00 | 1,575.00 | 1,575.00 | 286,518 |
| Feb 14, 2025 | 1,554.00 | 1,560.00 | 1,490.00 | 1,547.00 | 1,547.00 | 332,996 |
| Feb 13, 2025 | 1,553.00 | 1,558.00 | 1,531.93 | 1,550.00 | 1,550.00 | 1,218,338 |
| Feb 12, 2025 | 1,523.00 | 1,557.00 | 1,516.00 | 1,538.00 | 1,538.00 | 388,194 |
| Feb 11, 2025 | 1,537.00 | 1,578.00 | 1,469.00 | 1,512.00 | 1,512.00 | 1,194,804 |
| Feb 10, 2025 | 1,531.00 | 1,585.00 | 1,521.00 | 1,530.00 | 1,530.00 | 351,907 |
| Feb 7, 2025 | 1,505.00 | 1,560.00 | 1,505.00 | 1,528.00 | 1,528.00 | 386,487 |
| Feb 6, 2025 | 1,528.00 | 1,580.00 | 1,517.00 | 1,548.00 | 1,548.00 | 292,326 |
| Feb 5, 2025 | 1,512.00 | 1,568.00 | 1,497.00 | 1,522.00 | 1,522.00 | 832,506 |
| Feb 4, 2025 | 1,488.00 | 1,525.00 | 1,488.00 | 1,512.00 | 1,512.00 | 1,017,444 |
| Feb 3, 2025 | 1,497.00 | 1,536.00 | 1,474.00 | 1,507.00 | 1,507.00 | 477,425 |
| Jan 31, 2025 | 1,533.00 | 1,533.00 | 1,512.00 | 1,531.00 | 1,531.00 | 235,274 |
| Jan 30, 2025 | 1,491.00 | 1,532.00 | 1,479.56 | 1,520.00 | 1,520.00 | 361,511 |
| Jan 29, 2025 | 1,490.00 | 1,523.00 | 1,477.00 | 1,491.00 | 1,491.00 | 589,485 |
| Jan 28, 2025 | 1,493.00 | 1,515.00 | 1,490.00 | 1,506.00 | 1,506.00 | 507,950 |
| Jan 27, 2025 | 1,514.00 | 1,522.00 | 1,475.00 | 1,506.00 | 1,506.00 | 337,829 |
| Jan 24, 2025 | 1,501.00 | 1,520.00 | 1,485.00 | 1,500.00 | 1,500.00 | 355,521 |
| Jan 23, 2025 | 1,476.00 | 1,523.00 | 1,452.00 | 1,483.00 | 1,483.00 | 586,006 |
| Jan 22, 2025 | 1,474.00 | 1,485.56 | 1,448.00 | 1,468.00 | 1,468.00 | 412,924 |
| Jan 21, 2025 | 1,471.00 | 1,514.00 | 1,454.00 | 1,474.00 | 1,474.00 | 868,133 |
| Jan 20, 2025 | 1,523.00 | 1,524.00 | 1,454.00 | 1,465.00 | 1,465.00 | 429,216 |
| Jan 17, 2025 | 1,447.00 | 1,496.00 | 1,432.00 | 1,452.00 | 1,452.00 | 637,740 |
| Jan 16, 2025 | 1,434.00 | 1,464.00 | 1,416.00 | 1,439.00 | 1,439.00 | 380,602 |
| Jan 15, 2025 | 1,405.00 | 1,444.00 | 1,405.00 | 1,432.00 | 1,432.00 | 385,165 |
| Jan 14, 2025 | 1,488.00 | 1,488.00 | 1,396.00 | 1,408.00 | 1,408.00 | 721,356 |
| Jan 13, 2025 | 1,515.00 | 1,515.00 | 1,412.00 | 1,420.00 | 1,420.00 | 994,885 |
| Jan 10, 2025 | 1,485.00 | 1,500.00 | 1,459.95 | 1,460.00 | 1,460.00 | 291,000 |
| Jan 9, 2025 | 1,491.00 | 1,543.00 | 1,476.84 | 1,499.00 | 1,499.00 | 403,642 |
| Jan 8, 2025 | 1,500.00 | 1,561.00 | 1,484.00 | 1,484.00 | 1,484.00 | 228,301 |
| Jan 7, 2025 | 1,530.00 | 1,564.00 | 1,503.00 | 1,528.00 | 1,528.00 | 187,999 |
| Jan 6, 2025 | 1,541.00 | 1,588.00 | 1,473.00 | 1,528.00 | 1,528.00 | 199,503 |
| Jan 3, 2025 | 1,617.00 | 1,617.00 | 1,527.33 | 1,528.00 | 1,528.00 | 129,774 |
| Jan 2, 2025 | 4.40 Dividend | |||||
| Jan 2, 2025 | 1,555.00 | 1,618.00 | 1,539.00 | 1,549.00 | 1,549.00 | 196,207 |
| Dec 31, 2024 | 1,564.00 | 1,583.00 | 1,522.00 | 1,583.00 | 1,582.96 | 82,289 |
| Dec 30, 2024 | 1,531.00 | 1,569.00 | 1,523.00 | 1,560.00 | 1,559.96 | 122,836 |
| Dec 27, 2024 | 1,570.00 | 1,627.00 | 1,552.00 | 1,566.00 | 1,565.96 | 135,130 |
| Dec 24, 2024 | 1,542.00 | 1,619.00 | 1,542.00 | 1,570.00 | 1,569.96 | 74,566 |
| Dec 23, 2024 | 1,649.00 | 1,649.00 | 1,515.00 | 1,576.00 | 1,575.96 | 166,484 |
| Dec 20, 2024 | 1,574.00 | 1,588.00 | 1,544.00 | 1,584.00 | 1,583.96 | 361,537 |
| Dec 19, 2024 | 1,568.00 | 1,574.00 | 1,546.00 | 1,574.00 | 1,573.96 | 313,337 |
| Dec 18, 2024 | 1,603.00 | 1,664.00 | 1,575.00 | 1,577.00 | 1,576.96 | 419,443 |
| Dec 17, 2024 | 1,591.00 | 1,614.00 | 1,572.00 | 1,590.00 | 1,589.96 | 319,403 |
| Dec 16, 2024 | 1,609.00 | 1,634.00 | 1,597.00 | 1,614.00 | 1,613.96 | 620,889 |
| Dec 13, 2024 | 1,640.00 | 1,679.00 | 1,615.00 | 1,620.00 | 1,619.95 | 239,137 |
| Dec 12, 2024 | 1,570.00 | 1,645.00 | 1,570.00 | 1,637.00 | 1,636.95 | 280,314 |
| Dec 11, 2024 | 1,673.00 | 1,679.00 | 1,625.98 | 1,649.00 | 1,648.95 | 618,682 |
| Dec 10, 2024 | 1,618.00 | 1,659.00 | 1,561.00 | 1,651.00 | 1,650.95 | 436,155 |
| Dec 9, 2024 | 1,624.00 | 1,652.00 | 1,618.00 | 1,635.00 | 1,634.95 | 399,705 |
| Dec 6, 2024 | 1,621.00 | 1,676.00 | 1,604.00 | 1,624.00 | 1,623.95 | 306,182 |
| Dec 5, 2024 | 1,603.00 | 1,635.00 | 1,603.00 | 1,635.00 | 1,634.95 | 433,873 |
| Dec 4, 2024 | 1,600.00 | 1,617.00 | 1,586.45 | 1,600.00 | 1,599.96 | 643,888 |
| Dec 3, 2024 | 1,583.00 | 1,598.00 | 1,549.00 | 1,595.00 | 1,594.96 | 338,215 |
| Dec 2, 2024 | 1,647.00 | 1,647.00 | 1,546.00 | 1,548.00 | 1,547.96 | 280,674 |
| Nov 29, 2024 | 1,521.00 | 1,605.00 | 1,521.00 | 1,573.00 | 1,572.96 | 290,774 |
| Nov 28, 2024 | 1,620.00 | 1,620.00 | 1,590.00 | 1,593.00 | 1,592.96 | 248,351 |
| Nov 27, 2024 | 1,612.00 | 1,619.00 | 1,588.34 | 1,613.00 | 1,612.96 | 472,784 |
| Nov 26, 2024 | 1,595.00 | 1,613.00 | 1,555.00 | 1,607.00 | 1,606.96 | 638,135 |
| Nov 25, 2024 | 1,520.00 | 1,595.00 | 1,520.00 | 1,593.00 | 1,592.96 | 1,685,572 |
| Nov 22, 2024 | 1,513.00 | 1,562.00 | 1,486.79 | 1,513.00 | 1,512.96 | 468,628 |
| Nov 21, 2024 | 1,582.00 | 1,588.00 | 1,483.32 | 1,500.00 | 1,499.96 | 970,873 |
| Nov 20, 2024 | 1,457.00 | 1,462.00 | 1,417.00 | 1,418.00 | 1,417.96 | 569,298 |
| Nov 19, 2024 | 1,494.00 | 1,497.00 | 1,442.00 | 1,448.00 | 1,447.96 | 764,561 |
| Nov 18, 2024 | 1,600.00 | 1,600.00 | 1,488.00 | 1,501.00 | 1,500.96 | 400,379 |
| Nov 15, 2024 | 1,520.00 | 1,544.00 | 1,503.00 | 1,536.00 | 1,535.96 | 305,435 |
| Nov 14, 2024 | 1,543.00 | 1,596.00 | 1,524.00 | 1,524.00 | 1,523.96 | 282,894 |
| Nov 13, 2024 | 1,555.00 | 1,555.66 | 1,533.00 | 1,536.00 | 1,535.96 | 329,977 |
| Nov 12, 2024 | 1,557.00 | 1,559.00 | 1,532.00 | 1,534.00 | 1,533.96 | 349,587 |
| Nov 11, 2024 | 1,547.00 | 1,568.00 | 1,533.00 | 1,557.00 | 1,556.96 | 365,466 |
| Nov 8, 2024 | 1,545.00 | 1,545.00 | 1,478.00 | 1,535.00 | 1,534.96 | 547,255 |
| Nov 7, 2024 | 1,550.00 | 1,550.00 | 1,505.00 | 1,510.00 | 1,509.96 | 448,809 |
| Nov 6, 2024 | 1,497.00 | 1,541.00 | 1,487.00 | 1,540.00 | 1,539.96 | 1,481,596 |
| Nov 5, 2024 | 1,448.00 | 1,499.00 | 1,434.62 | 1,497.00 | 1,496.96 | 785,411 |
| Nov 4, 2024 | 1,412.00 | 1,463.00 | 1,412.00 | 1,452.00 | 1,451.96 | 153,559 |
| Nov 1, 2024 | 1,437.00 | 1,464.00 | 1,427.00 | 1,458.00 | 1,457.96 | 254,969 |
| Oct 31, 2024 | 1,400.00 | 1,474.00 | 1,400.00 | 1,437.00 | 1,436.96 | 300,314 |
| Oct 30, 2024 | 1,425.00 | 1,476.00 | 1,405.00 | 1,442.00 | 1,441.96 | 669,537 |
| Oct 29, 2024 | 1,432.00 | 1,443.00 | 1,412.00 | 1,425.00 | 1,424.96 | 432,205 |
| Oct 28, 2024 | 1,413.00 | 1,440.00 | 1,412.15 | 1,437.00 | 1,436.96 | 539,795 |
| Oct 25, 2024 | 1,433.00 | 1,457.00 | 1,399.00 | 1,405.00 | 1,404.96 | 470,615 |
| Oct 24, 2024 | 1,448.00 | 1,456.00 | 1,430.00 | 1,435.00 | 1,434.96 | 420,091 |
| Oct 23, 2024 | 1,459.00 | 1,469.00 | 1,427.00 | 1,432.00 | 1,431.96 | 385,829 |
| Oct 22, 2024 | 1,459.00 | 1,459.00 | 1,422.00 | 1,452.00 | 1,451.96 | 511,487 |
| Oct 21, 2024 | 1,422.00 | 1,459.00 | 1,419.00 | 1,419.00 | 1,418.96 | 476,788 |
| Oct 18, 2024 | 1,469.00 | 1,470.00 | 1,442.30 | 1,456.00 | 1,455.96 | 725,232 |
| Oct 17, 2024 | 1,461.00 | 1,484.04 | 1,458.93 | 1,459.00 | 1,458.96 | 670,747 |
| Oct 16, 2024 | 1,450.00 | 1,461.00 | 1,423.00 | 1,460.00 | 1,459.96 | 709,946 |
| Oct 15, 2024 | 1,440.00 | 1,450.00 | 1,425.00 | 1,438.00 | 1,437.96 | 499,075 |
| Oct 14, 2024 | 1,424.00 | 1,432.00 | 1,408.00 | 1,427.00 | 1,426.96 | 278,583 |
| Oct 11, 2024 | 1,420.00 | 1,430.00 | 1,406.60 | 1,422.00 | 1,421.96 | 330,772 |
| Oct 10, 2024 | 1,402.00 | 1,418.00 | 1,359.00 | 1,416.00 | 1,415.96 | 342,874 |
| Oct 9, 2024 | 1,390.00 | 1,409.00 | 1,376.00 | 1,403.00 | 1,402.96 | 473,028 |
| Oct 8, 2024 | 1,368.00 | 1,387.00 | 1,350.00 | 1,387.00 | 1,386.96 | 447,065 |
| Oct 7, 2024 | 1,405.00 | 1,411.00 | 1,359.00 | 1,361.00 | 1,360.96 | 1,137,983 |
| Oct 4, 2024 | 1,374.00 | 1,476.00 | 1,343.00 | 1,421.00 | 1,420.96 | 1,534,083 |
| Oct 3, 2024 | 1,336.00 | 1,400.00 | 1,333.00 | 1,370.00 | 1,369.96 | 768,372 |
| Oct 2, 2024 | 1,360.00 | 1,418.00 | 1,318.00 | 1,336.00 | 1,335.96 | 788,103 |
| Oct 1, 2024 | 1,400.00 | 1,423.00 | 1,349.09 | 1,361.00 | 1,360.96 | 618,991 |
| Sep 30, 2024 | 1,435.00 | 1,435.00 | 1,398.00 | 1,400.00 | 1,399.96 | 646,464 |
| Sep 27, 2024 | 1,436.00 | 1,459.00 | 1,401.00 | 1,430.00 | 1,429.96 | 512,218 |
| Sep 26, 2024 | 1,440.00 | 1,457.00 | 1,413.00 | 1,436.00 | 1,435.96 | 636,580 |
| Sep 25, 2024 | 1,371.00 | 1,437.00 | 1,371.00 | 1,417.00 | 1,416.96 | 682,818 |
| Sep 24, 2024 | 1,407.00 | 1,435.00 | 1,376.00 | 1,399.00 | 1,398.96 | 588,994 |
| Sep 23, 2024 | 1,391.00 | 1,411.00 | 1,379.00 | 1,408.00 | 1,407.96 | 3,604,245 |
| Sep 20, 2024 | 1,401.00 | 1,459.00 | 1,390.00 | 1,396.00 | 1,395.96 | 552,468 |
| Sep 19, 2024 | 10.70 Dividend | |||||
| Sep 19, 2024 | 1,408.00 | 1,433.00 | 1,408.00 | 1,433.00 | 1,432.96 | 525,116 |
| Sep 18, 2024 | 1,400.00 | 1,435.00 | 1,400.00 | 1,409.00 | 1,408.85 | 617,990 |
| Sep 17, 2024 | 1,401.00 | 1,438.00 | 1,401.00 | 1,421.00 | 1,420.85 | 347,067 |
| Sep 16, 2024 | 1,428.00 | 1,440.00 | 1,402.66 | 1,406.00 | 1,405.85 | 210,937 |
| Sep 13, 2024 | 1,385.00 | 1,459.00 | 1,385.00 | 1,418.00 | 1,417.85 | 346,007 |
| Sep 12, 2024 | 1,390.00 | 1,438.00 | 1,384.00 | 1,390.00 | 1,389.86 | 354,998 |
| Sep 11, 2024 | 1,445.00 | 1,449.90 | 1,375.00 | 1,398.00 | 1,397.85 | 872,564 |
| Sep 10, 2024 | 1,485.00 | 1,499.00 | 1,452.00 | 1,470.00 | 1,469.85 | 297,498 |
| Sep 9, 2024 | 1,402.00 | 1,489.00 | 1,402.00 | 1,452.00 | 1,451.85 | 211,212 |
| Sep 6, 2024 | 1,470.00 | 1,470.00 | 1,412.00 | 1,439.00 | 1,438.85 | 276,450 |
| Sep 5, 2024 | 1,436.00 | 1,486.00 | 1,381.00 | 1,470.00 | 1,469.85 | 483,402 |
| Sep 4, 2024 | 1,443.00 | 1,455.00 | 1,390.00 | 1,455.00 | 1,454.85 | 163,615 |
| Sep 3, 2024 | 1,457.00 | 1,468.00 | 1,411.00 | 1,456.00 | 1,455.85 | 248,126 |
| Sep 2, 2024 | 1,483.00 | 1,488.00 | 1,408.00 | 1,456.00 | 1,455.85 | 236,206 |
| Aug 30, 2024 | 1,458.00 | 1,480.12 | 1,410.00 | 1,475.00 | 1,474.85 | 669,650 |
| Aug 29, 2024 | 1,458.00 | 1,458.00 | 1,412.00 | 1,458.00 | 1,457.85 | 515,947 |
| Aug 28, 2024 | 1,452.00 | 1,486.58 | 1,440.00 | 1,440.00 | 1,439.85 | 755,204 |
| Aug 27, 2024 | 1,417.00 | 1,477.00 | 1,404.00 | 1,476.00 | 1,475.85 | 771,642 |
| Aug 23, 2024 | 1,399.00 | 1,411.00 | 1,357.00 | 1,411.00 | 1,410.85 | 310,709 |
| Aug 22, 2024 | 1,389.00 | 1,412.34 | 1,382.42 | 1,398.00 | 1,397.85 | 499,174 |
| Aug 21, 2024 | 1,381.00 | 1,398.00 | 1,351.00 | 1,397.00 | 1,396.86 | 1,391,885 |
| Aug 20, 2024 | 1,372.00 | 1,380.22 | 1,363.42 | 1,380.00 | 1,379.86 | 255,542 |
| Aug 19, 2024 | 1,350.00 | 1,376.00 | 1,350.00 | 1,370.00 | 1,369.86 | 536,427 |
| Aug 16, 2024 | 1,374.00 | 1,374.00 | 1,320.00 | 1,360.00 | 1,359.86 | 119,285 |
| Aug 15, 2024 | 1,375.00 | 1,375.00 | 1,322.00 | 1,353.00 | 1,352.86 | 171,337 |
| Aug 14, 2024 | 1,378.00 | 1,378.00 | 1,331.00 | 1,348.00 | 1,347.86 | 259,632 |
| Aug 13, 2024 | 1,371.00 | 1,372.00 | 1,310.00 | 1,338.00 | 1,337.86 | 292,305 |
| Aug 12, 2024 | 1,378.00 | 1,378.00 | 1,317.00 | 1,327.00 | 1,326.86 | 246,530 |
| Aug 9, 2024 | 1,300.00 | 1,341.08 | 1,282.00 | 1,339.00 | 1,338.86 | 507,948 |
| Aug 8, 2024 | 1,386.00 | 1,386.00 | 1,283.00 | 1,316.00 | 1,315.86 | 336,261 |
| Aug 7, 2024 | 1,399.00 | 1,399.00 | 1,311.00 | 1,330.00 | 1,329.86 | 748,543 |
| Aug 6, 2024 | 1,318.00 | 1,359.00 | 1,318.00 | 1,347.00 | 1,346.86 | 309,045 |
| Aug 5, 2024 | 1,375.00 | 1,426.00 | 1,306.00 | 1,323.00 | 1,322.86 | 665,030 |
| Aug 2, 2024 | 1,322.00 | 1,388.00 | 1,322.00 | 1,374.00 | 1,373.86 | 398,676 |
| Aug 1, 2024 | 1,447.00 | 1,447.00 | 1,388.00 | 1,390.00 | 1,389.86 | 609,422 |
| Jul 31, 2024 | 1,402.00 | 1,430.00 | 1,402.00 | 1,420.00 | 1,419.85 | 828,573 |
| Jul 30, 2024 | 1,389.00 | 1,430.00 | 1,340.00 | 1,406.00 | 1,405.85 | 339,409 |
| Jul 29, 2024 | 1,394.00 | 1,411.00 | 1,318.00 | 1,398.00 | 1,397.85 | 358,308 |
| Jul 26, 2024 | 1,363.00 | 1,400.00 | 1,356.00 | 1,394.00 | 1,393.86 | 601,403 |
| Jul 25, 2024 | 1,345.00 | 1,384.00 | 1,329.94 | 1,369.00 | 1,368.86 | 346,603 |
| Jul 24, 2024 | 1,320.00 | 1,367.00 | 1,320.00 | 1,352.00 | 1,351.86 | 1,312,272 |
| Jul 23, 2024 | 1,419.00 | 1,438.00 | 1,320.00 | 1,323.00 | 1,322.86 | 1,506,663 |
| Jul 22, 2024 | 1,464.00 | 1,465.00 | 1,355.00 | 1,368.00 | 1,367.86 | 1,366,505 |
| Jul 19, 2024 | 1,414.00 | 1,450.00 | 1,402.00 | 1,448.00 | 1,447.85 | 493,612 |
| Jul 18, 2024 | 1,458.00 | 1,464.52 | 1,404.00 | 1,455.00 | 1,454.85 | 303,703 |
| Jul 17, 2024 | 1,440.00 | 1,460.00 | 1,409.00 | 1,460.00 | 1,459.85 | 2,276,345 |
| Jul 16, 2024 | 1,419.00 | 1,447.00 | 1,406.00 | 1,445.00 | 1,444.85 | 829,661 |
| Jul 15, 2024 | 1,419.00 | 1,440.88 | 1,398.00 | 1,430.00 | 1,429.85 | 729,188 |
| Jul 12, 2024 | 1,325.00 | 1,426.00 | 1,325.00 | 1,422.00 | 1,421.85 | 1,005,592 |
| Jul 11, 2024 | 1,302.00 | 1,367.00 | 1,287.09 | 1,350.00 | 1,349.86 | 1,366,075 |
| Jul 10, 2024 | 1,281.00 | 1,324.00 | 1,261.00 | 1,286.00 | 1,285.87 | 557,575 |
| Jul 9, 2024 | 1,312.00 | 1,331.00 | 1,273.00 | 1,273.00 | 1,272.87 | 467,732 |
| Jul 8, 2024 | 1,315.00 | 1,324.00 | 1,307.00 | 1,323.00 | 1,322.86 | 319,142 |
| Jul 5, 2024 | 1,303.00 | 1,332.00 | 1,283.00 | 1,310.00 | 1,309.86 | 236,306 |
| Jul 4, 2024 | 1,338.00 | 1,338.00 | 1,281.00 | 1,299.00 | 1,298.87 | 190,355 |
| Jul 3, 2024 | 1,297.00 | 1,312.00 | 1,281.00 | 1,311.00 | 1,310.86 | 275,414 |
| Jul 2, 2024 | 1,282.00 | 1,323.00 | 1,270.00 | 1,290.00 | 1,289.87 | 282,534 |
| Jul 1, 2024 | 1,282.00 | 1,341.00 | 1,282.00 | 1,304.00 | 1,303.86 | 186,822 |
| Jun 28, 2024 | 1,316.00 | 1,370.00 | 1,287.00 | 1,309.00 | 1,308.86 | 153,630 |
| Jun 27, 2024 | 1,283.00 | 1,323.00 | 1,283.00 | 1,307.00 | 1,306.86 | 235,482 |
| Jun 26, 2024 | 1,304.00 | 1,320.00 | 1,294.00 | 1,296.00 | 1,295.87 | 667,943 |
| Jun 25, 2024 | 1,301.00 | 1,314.37 | 1,291.00 | 1,298.00 | 1,297.87 | 127,955 |
| Jun 24, 2024 | 1,282.00 | 1,322.00 | 1,282.00 | 1,305.00 | 1,304.86 | 400,578 |
| Jun 21, 2024 | 1,323.00 | 1,323.00 | 1,283.00 | 1,289.00 | 1,288.87 | 560,076 |
| Jun 20, 2024 | 1,340.00 | 1,340.00 | 1,285.50 | 1,302.00 | 1,301.86 | 593,666 |
| Jun 19, 2024 | 1,301.00 | 1,328.00 | 1,300.00 | 1,311.00 | 1,310.86 | 458,196 |
| Jun 18, 2024 | 1,271.00 | 1,332.00 | 1,271.00 | 1,300.00 | 1,299.87 | 398,034 |
| Jun 17, 2024 | 1,252.00 | 1,323.00 | 1,252.00 | 1,274.00 | 1,273.87 | 177,042 |
| Jun 14, 2024 | 1,270.00 | 1,291.34 | 1,260.00 | 1,264.00 | 1,263.87 | 325,887 |
| Jun 13, 2024 | 1,310.00 | 1,320.00 | 1,280.00 | 1,280.00 | 1,279.87 | 397,965 |
| Jun 12, 2024 | 1,294.00 | 1,330.00 | 1,277.93 | 1,314.00 | 1,313.86 | 336,520 |
| Jun 11, 2024 | 1,324.00 | 1,324.00 | 1,290.00 | 1,290.00 | 1,289.87 | 342,003 |
| Jun 10, 2024 | 1,300.00 | 1,324.00 | 1,300.00 | 1,316.00 | 1,315.86 | 448,431 |
| Jun 7, 2024 | 1,315.00 | 1,346.00 | 1,305.00 | 1,319.00 | 1,318.86 | 499,377 |
| Jun 6, 2024 | 1,334.00 | 1,351.00 | 1,307.00 | 1,307.00 | 1,306.86 | 241,081 |
| Jun 5, 2024 | 1,365.00 | 1,365.00 | 1,313.22 | 1,330.00 | 1,329.86 | 901,048 |
| Jun 4, 2024 | 1,351.00 | 1,359.00 | 1,317.00 | 1,336.00 | 1,335.86 | 824,012 |
| Jun 3, 2024 | 1,311.00 | 1,355.00 | 1,311.00 | 1,340.00 | 1,339.86 | 454,388 |
| May 31, 2024 | 1,331.00 | 1,364.00 | 1,311.00 | 1,328.00 | 1,327.86 | 489,797 |
| May 30, 2024 | 1,305.00 | 1,365.00 | 1,305.00 | 1,327.00 | 1,326.86 | 423,537 |
| May 29, 2024 | 1,336.00 | 1,348.76 | 1,307.00 | 1,307.00 | 1,306.86 | 400,123 |
| May 28, 2024 | 1,350.00 | 1,370.00 | 1,341.00 | 1,341.00 | 1,340.86 | 296,632 |
| May 24, 2024 | 1,340.00 | 1,425.00 | 1,328.00 | 1,350.00 | 1,349.86 | 258,762 |
| May 23, 2024 | 1,328.00 | 1,369.00 | 1,328.00 | 1,351.00 | 1,350.86 | 252,302 |
| May 22, 2024 | 1,334.00 | 1,348.00 | 1,317.00 | 1,340.00 | 1,339.86 | 289,271 |
| May 21, 2024 | 1,328.00 | 1,349.37 | 1,325.00 | 1,338.00 | 1,337.86 | 240,668 |
| May 20, 2024 | 1,352.00 | 1,404.00 | 1,337.00 | 1,337.00 | 1,336.86 | 376,856 |
| May 17, 2024 | 1,340.00 | 1,368.75 | 1,332.00 | 1,346.00 | 1,345.86 | 254,671 |
| May 16, 2024 | 1,360.00 | 1,400.42 | 1,334.00 | 1,344.00 | 1,343.86 | 464,889 |
| May 15, 2024 | 1,358.00 | 1,416.00 | 1,348.00 | 1,360.00 | 1,359.86 | 349,166 |
| May 14, 2024 | 1,396.00 | 1,402.00 | 1,355.81 | 1,367.00 | 1,366.86 | 307,769 |
| May 13, 2024 | 1,384.00 | 1,396.00 | 1,342.00 | 1,381.00 | 1,380.86 | 254,232 |
| May 10, 2024 | 1,351.00 | 1,385.00 | 1,338.00 | 1,362.00 | 1,361.86 | 705,033 |
| May 9, 2024 | 1,368.00 | 1,381.00 | 1,330.00 | 1,340.00 | 1,339.86 | 819,999 |
| May 8, 2024 | 1,330.00 | 1,375.00 | 1,330.00 | 1,360.00 | 1,359.86 | 573,464 |
| May 7, 2024 | 1,414.00 | 1,425.00 | 1,281.00 | 1,341.00 | 1,340.86 | 1,081,598 |
| May 3, 2024 | 1,404.00 | 1,416.54 | 1,377.00 | 1,400.00 | 1,399.85 | 399,244 |
| May 2, 2024 | 1,431.00 | 1,459.00 | 1,397.00 | 1,397.00 | 1,396.86 | 626,112 |
| May 1, 2024 | 1,432.00 | 1,438.00 | 1,403.00 | 1,421.00 | 1,420.85 | 1,253,254 |
| Apr 30, 2024 | 1,460.00 | 1,460.00 | 1,413.00 | 1,436.00 | 1,435.85 | 474,565 |
| Apr 29, 2024 | 1,450.00 | 1,450.00 | 1,400.00 | 1,425.00 | 1,424.85 | 428,074 |
| Apr 26, 2024 | 1,401.00 | 1,417.77 | 1,388.00 | 1,415.00 | 1,414.85 | 748,825 |
| Apr 25, 2024 | 1,405.00 | 1,443.00 | 1,377.00 | 1,388.00 | 1,387.86 | 482,781 |
| Apr 24, 2024 | 1,482.00 | 1,482.00 | 1,389.00 | 1,400.00 | 1,399.85 | 2,565,543 |
| Apr 23, 2024 | 1,496.00 | 1,522.00 | 1,476.00 | 1,488.00 | 1,487.85 | 545,406 |
| Apr 22, 2024 | 1,458.00 | 1,516.00 | 1,446.00 | 1,490.00 | 1,489.85 | 461,751 |
| Apr 19, 2024 | 1,429.00 | 1,466.00 | 1,421.00 | 1,445.00 | 1,444.85 | 1,011,278 |
| Apr 18, 2024 | 1,380.00 | 1,466.00 | 1,380.00 | 1,466.00 | 1,465.85 | 524,755 |
| Apr 17, 2024 | 1,445.00 | 1,445.00 | 1,380.00 | 1,412.00 | 1,411.85 | 373,192 |
| Apr 16, 2024 | 1,403.00 | 1,435.00 | 1,375.00 | 1,380.00 | 1,379.86 | 647,743 |
| Apr 15, 2024 | 1,411.00 | 1,458.00 | 1,411.00 | 1,431.00 | 1,430.85 | 738,823 |
| Apr 12, 2024 | 1,494.00 | 1,549.00 | 1,417.00 | 1,423.00 | 1,422.85 | 731,759 |
| Apr 11, 2024 | 1,490.00 | 1,524.00 | 1,442.00 | 1,466.00 | 1,465.85 | 1,725,416 |
| Apr 10, 2024 | 1,509.00 | 1,559.00 | 1,478.00 | 1,478.00 | 1,477.85 | 1,135,619 |
| Apr 9, 2024 | 1,559.00 | 1,568.00 | 1,502.00 | 1,507.00 | 1,506.84 | 347,516 |
| Apr 8, 2024 | 1,524.00 | 1,524.00 | 1,464.70 | 1,519.00 | 1,518.84 | 599,395 |
| Apr 5, 2024 | 1,470.00 | 1,491.00 | 1,460.00 | 1,468.00 | 1,467.85 | 726,839 |
| Apr 4, 2024 | 1,454.00 | 1,501.00 | 1,467.48 | 1,499.00 | 1,498.84 | 636,367 |
| Apr 3, 2024 | 1,489.00 | 1,489.00 | 1,427.00 | 1,458.00 | 1,457.85 | 703,008 |
| Apr 2, 2024 | 1,450.00 | 1,466.00 | 1,428.00 | 1,440.00 | 1,439.85 | 468,071 |
| Mar 28, 2024 | 1,426.00 | 1,450.00 | 1,414.00 | 1,442.00 | 1,441.85 | 438,638 |
| Mar 27, 2024 | 1,400.00 | 1,445.00 | 1,400.00 | 1,419.00 | 1,418.85 | 303,885 |
| Mar 26, 2024 | 1,450.00 | 1,450.00 | 1,407.00 | 1,425.00 | 1,424.85 | 308,909 |
| Mar 25, 2024 | 1,416.00 | 1,433.00 | 1,361.00 | 1,412.00 | 1,411.85 | 420,278 |
| Mar 22, 2024 | 1,397.00 | 1,448.00 | 1,397.00 | 1,423.00 | 1,422.85 | 695,824 |
| Mar 21, 2024 | 1,409.00 | 1,437.60 | 1,401.00 | 1,424.00 | 1,423.85 | 1,092,167 |
| Mar 20, 2024 | 1,406.00 | 1,418.00 | 1,360.00 | 1,401.00 | 1,400.85 | 570,711 |
| Mar 19, 2024 | 1,383.00 | 1,446.00 | 1,378.00 | 1,405.00 | 1,404.85 | 398,450 |
| Mar 18, 2024 | 1,400.00 | 1,419.00 | 1,363.00 | 1,400.00 | 1,399.85 | 590,663 |
| Mar 15, 2024 | 1,409.00 | 1,409.00 | 1,373.00 | 1,405.00 | 1,404.85 | 817,071 |
| Mar 14, 2024 | 1,391.00 | 1,427.00 | 1,374.00 | 1,380.00 | 1,379.86 | 354,509 |
| Mar 13, 2024 | 1,419.00 | 1,419.00 | 1,377.00 | 1,378.00 | 1,377.86 | 567,682 |
| Mar 12, 2024 | 1,428.00 | 1,430.00 | 1,382.00 | 1,404.00 | 1,403.85 | 490,205 |
| Mar 11, 2024 | 1,411.00 | 1,446.00 | 1,387.00 | 1,402.00 | 1,401.85 | 268,843 |
| Mar 8, 2024 | 1,409.00 | 1,424.16 | 1,383.00 | 1,406.00 | 1,405.85 | 243,645 |
| Mar 7, 2024 | 1,423.00 | 1,442.00 | 1,420.00 | 1,420.00 | 1,419.85 | 282,757 |
| Mar 6, 2024 | 1,384.00 | 1,437.00 | 1,382.00 | 1,431.00 | 1,430.85 | 278,808 |
| Mar 5, 2024 | 1,411.00 | 1,443.00 | 1,396.00 | 1,396.00 | 1,395.86 | 473,086 |
| Mar 4, 2024 | 1,444.00 | 1,444.00 | 1,383.00 | 1,415.00 | 1,414.85 | 276,413 |
Related Tickers
OTB.L On the Beach Group plc
227.50
+1.11%
TRN.L Trainline Plc
307.20
+0.20%
CCL.L Carnival Corporation & plc
1,711.00
+0.23%
TUI1.HA TUI AG
7.10
+1.17%
TUI1.DE TUI AG
7.11
+1.63%
HSW.L Hostelworld Group plc
122.00
+1.67%
PCE1.DE Booking Holdings Inc.
4,749.00
+0.34%
1NC.F Norwegian Cruise Line Holdings Ltd.
21.13
-2.67%
TUI1.DU TUI AG
7.06
+1.99%
IXIGO.NS LE TRAVENUES TECHNOLOGY L
132.08
-1.34%