Unlock stock picks and a broker-level newsfeed that powers Wall Street.
881.12
-45.88
(-4.95%)
As of 10:32:09 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 | 912.98 | 912.98 | 873.77 | 881.12 | 881.12 | 119,939 |
| Apr 4, 2025 | 954.00 | 969.00 | 921.72 | 927.00 | 927.00 | 213,342 |
| Apr 3, 2025 | 970.00 | 985.00 | 956.00 | 957.00 | 957.00 | 95,754 |
| Apr 2, 2025 | 970.00 | 987.00 | 970.00 | 979.00 | 979.00 | 42,306 |
| Apr 1, 2025 | 970.00 | 982.00 | 969.00 | 972.00 | 972.00 | 185,895 |
| Mar 31, 2025 | 978.00 | 989.00 | 976.00 | 979.00 | 979.00 | 59,605 |
| Mar 28, 2025 | 980.00 | 992.00 | 980.00 | 985.00 | 985.00 | 47,933 |
| Mar 27, 2025 | 985.00 | 995.00 | 981.00 | 985.00 | 985.00 | 110,473 |
| Mar 26, 2025 | 996.00 | 996.00 | 985.00 | 989.00 | 989.00 | 82,649 |
| Mar 25, 2025 | 994.00 | 994.00 | 988.00 | 991.00 | 991.00 | 104,374 |
| Mar 24, 2025 | 986.00 | 994.00 | 986.00 | 992.00 | 992.00 | 66,198 |
| Mar 21, 2025 | 986.00 | 986.00 | 975.00 | 978.00 | 978.00 | 167,564 |
| Mar 20, 2025 | 961.00 | 987.00 | 960.00 | 972.00 | 972.00 | 188,030 |
| Mar 19, 2025 | 956.00 | 971.00 | 956.00 | 971.00 | 971.00 | 307,576 |
| Mar 18, 2025 | 933.00 | 959.00 | 933.00 | 956.00 | 956.00 | 36,868 |
| Mar 17, 2025 | 934.00 | 939.00 | 924.37 | 935.00 | 935.00 | 44,493 |
| Mar 14, 2025 | 925.00 | 939.00 | 925.00 | 931.00 | 931.00 | 78,127 |
| Mar 13, 2025 | 930.00 | 939.00 | 927.00 | 936.00 | 936.00 | 38,507 |
| Mar 12, 2025 | 934.00 | 939.00 | 918.00 | 934.00 | 934.00 | 76,570 |
| Mar 11, 2025 | 923.00 | 939.00 | 922.00 | 929.00 | 929.00 | 121,873 |
| Mar 10, 2025 | 930.00 | 944.00 | 924.05 | 931.00 | 931.00 | 170,610 |
| Mar 7, 2025 | 921.00 | 944.96 | 921.00 | 937.00 | 937.00 | 96,429 |
| Mar 6, 2025 | 914.00 | 938.00 | 911.00 | 938.00 | 938.00 | 75,554 |
| Mar 5, 2025 | 906.00 | 924.00 | 905.00 | 924.00 | 924.00 | 70,738 |
| Mar 4, 2025 | 916.00 | 923.00 | 897.00 | 905.00 | 905.00 | 95,353 |
| Mar 3, 2025 | 916.00 | 921.00 | 907.00 | 913.00 | 913.00 | 82,426 |
| Feb 28, 2025 | 926.00 | 928.00 | 904.00 | 904.00 | 904.00 | 109,057 |
| Feb 27, 2025 | 945.00 | 950.00 | 934.00 | 934.00 | 934.00 | 78,464 |
| Feb 26, 2025 | 952.00 | 976.00 | 944.00 | 946.00 | 946.00 | 83,665 |
| Feb 25, 2025 | 956.00 | 979.00 | 949.00 | 949.00 | 949.00 | 97,870 |
| Feb 24, 2025 | 974.00 | 974.00 | 955.00 | 955.00 | 955.00 | 68,021 |
| Feb 21, 2025 | 970.00 | 982.00 | 970.00 | 974.00 | 974.00 | 74,288 |
| Feb 20, 2025 | 972.00 | 983.00 | 968.00 | 981.00 | 981.00 | 48,384 |
| Feb 19, 2025 | 973.00 | 980.86 | 966.00 | 972.00 | 972.00 | 37,651 |
| Feb 18, 2025 | 966.00 | 989.00 | 964.00 | 967.00 | 967.00 | 97,037 |
| Feb 17, 2025 | 978.00 | 989.00 | 968.08 | 977.00 | 977.00 | 78,302 |
| Feb 14, 2025 | 988.00 | 1,002.00 | 966.61 | 970.00 | 970.00 | 154,936 |
| Feb 13, 2025 | 996.00 | 1,018.00 | 988.00 | 988.00 | 988.00 | 57,052 |
| Feb 12, 2025 | 998.00 | 1,004.00 | 995.00 | 995.00 | 995.00 | 128,997 |
| Feb 11, 2025 | 1,002.00 | 1,008.00 | 999.00 | 1,000.00 | 1,000.00 | 127,950 |
| Feb 10, 2025 | 1,007.19 | 1,030.00 | 1,003.15 | 1,006.00 | 1,006.00 | 100,732 |
| Feb 7, 2025 | 1,018.00 | 1,020.00 | 1,010.00 | 1,016.00 | 1,016.00 | 88,507 |
| Feb 6, 2025 | 1,010.00 | 1,028.00 | 1,010.00 | 1,020.00 | 1,020.00 | 154,175 |
| Feb 5, 2025 | 1,016.00 | 1,020.00 | 1,006.00 | 1,014.00 | 1,014.00 | 109,909 |
| Feb 4, 2025 | 1,030.00 | 1,030.00 | 1,010.00 | 1,010.00 | 1,010.00 | 84,184 |
| Feb 3, 2025 | 1,010.00 | 1,026.00 | 1,004.00 | 1,014.00 | 1,014.00 | 125,671 |
| Jan 31, 2025 | 1,022.00 | 1,028.84 | 1,012.00 | 1,024.00 | 1,024.00 | 124,578 |
| Jan 30, 2025 | 1,000.00 | 1,020.00 | 1,000.00 | 1,018.00 | 1,018.00 | 59,884 |
| Jan 29, 2025 | 1,012.00 | 1,018.64 | 1,000.00 | 1,000.00 | 1,000.00 | 94,532 |
| Jan 28, 2025 | 1,018.00 | 1,018.00 | 1,004.00 | 1,010.00 | 1,010.00 | 158,352 |
| Jan 27, 2025 | 1,020.00 | 1,026.00 | 1,000.00 | 1,004.00 | 1,004.00 | 83,450 |
| Jan 24, 2025 | 1,032.00 | 1,034.00 | 1,024.00 | 1,028.00 | 1,028.00 | 54,723 |
| Jan 23, 2025 | 1,026.00 | 1,034.00 | 1,020.00 | 1,028.00 | 1,028.00 | 172,669 |
| Jan 22, 2025 | 1,024.00 | 1,030.00 | 1,018.00 | 1,018.00 | 1,018.00 | 48,742 |
| Jan 21, 2025 | 1,038.00 | 1,042.00 | 1,024.00 | 1,024.00 | 1,024.00 | 53,668 |
| Jan 20, 2025 | 1,060.00 | 1,060.00 | 1,032.00 | 1,042.00 | 1,042.00 | 70,765 |
| Jan 17, 2025 | 1,062.00 | 1,062.00 | 1,040.00 | 1,044.00 | 1,044.00 | 92,672 |
| Jan 16, 2025 | 1,040.00 | 1,060.00 | 1,036.00 | 1,058.00 | 1,058.00 | 118,931 |
| Jan 15, 2025 | 1,024.00 | 1,050.00 | 1,016.00 | 1,050.00 | 1,050.00 | 201,783 |
| Jan 14, 2025 | 1,020.00 | 1,022.00 | 1,000.00 | 1,022.00 | 1,022.00 | 82,722 |
| Jan 13, 2025 | 1,002.00 | 1,016.00 | 1,002.00 | 1,004.00 | 1,004.00 | 71,013 |
| Jan 10, 2025 | 1,010.00 | 1,025.99 | 1,010.00 | 1,010.00 | 1,010.00 | 136,192 |
| Jan 9, 2025 | 1,016.00 | 1,022.01 | 1,014.00 | 1,016.00 | 1,016.00 | 156,419 |
| Jan 8, 2025 | 1,030.00 | 1,048.00 | 1,001.52 | 1,006.00 | 1,006.00 | 114,455 |
| Jan 7, 2025 | 1,044.00 | 1,060.00 | 1,026.00 | 1,026.00 | 1,026.00 | 138,530 |
| Jan 6, 2025 | 1,060.00 | 1,068.00 | 1,038.00 | 1,038.00 | 1,038.00 | 136,589 |
| Jan 3, 2025 | 1,068.00 | 1,074.00 | 1,044.00 | 1,070.00 | 1,070.00 | 93,667 |
| Jan 2, 2025 | 1,052.00 | 1,066.00 | 1,040.00 | 1,062.00 | 1,062.00 | 74,841 |
| Dec 31, 2024 | 1,044.00 | 1,049.96 | 1,032.00 | 1,046.00 | 1,046.00 | 46,531 |
| Dec 30, 2024 | 1,050.00 | 1,050.00 | 1,034.00 | 1,034.00 | 1,034.00 | 62,456 |
| Dec 27, 2024 | 1,046.00 | 1,046.00 | 1,030.00 | 1,044.00 | 1,044.00 | 47,070 |
| Dec 24, 2024 | 1,040.00 | 1,052.00 | 1,037.92 | 1,048.00 | 1,048.00 | 45,271 |
| Dec 23, 2024 | 1,038.00 | 1,038.00 | 1,012.00 | 1,038.00 | 1,038.00 | 70,878 |
| Dec 20, 2024 | 1,030.00 | 1,046.00 | 1,018.00 | 1,042.00 | 1,042.00 | 108,614 |
| Dec 19, 2024 | 1,050.00 | 1,050.00 | 1,032.00 | 1,036.00 | 1,036.00 | 124,219 |
| Dec 18, 2024 | 1,046.00 | 1,048.00 | 1,032.00 | 1,034.00 | 1,034.00 | 131,780 |
| Dec 17, 2024 | 1,052.00 | 1,056.00 | 1,042.00 | 1,044.00 | 1,044.00 | 80,101 |
| Dec 16, 2024 | 1,048.00 | 1,058.00 | 1,042.00 | 1,054.00 | 1,054.00 | 176,822 |
| Dec 13, 2024 | 1,054.00 | 1,058.00 | 1,043.64 | 1,050.00 | 1,050.00 | 158,433 |
| Dec 12, 2024 | 1,054.00 | 1,054.00 | 1,048.20 | 1,052.00 | 1,052.00 | 18,731 |
| Dec 11, 2024 | 1,068.00 | 1,068.00 | 1,050.00 | 1,054.00 | 1,054.00 | 88,036 |
| Dec 10, 2024 | 1,058.00 | 1,058.00 | 1,050.00 | 1,054.00 | 1,054.00 | 84,438 |
| Dec 9, 2024 | 1,042.00 | 1,060.24 | 1,042.00 | 1,054.00 | 1,054.00 | 126,784 |
| Dec 6, 2024 | 1,040.00 | 1,056.56 | 1,040.00 | 1,056.00 | 1,056.00 | 144,460 |
| Dec 5, 2024 | 1,036.00 | 1,048.00 | 1,031.58 | 1,044.00 | 1,044.00 | 51,816 |
| Dec 4, 2024 | 1,022.00 | 1,036.00 | 1,018.00 | 1,030.00 | 1,030.00 | 148,724 |
| Dec 3, 2024 | 1,026.00 | 1,030.00 | 1,024.00 | 1,024.00 | 1,024.00 | 190,692 |
| Dec 2, 2024 | 1,024.00 | 1,028.00 | 1,016.00 | 1,022.00 | 1,022.00 | 71,837 |
| Nov 29, 2024 | 1,026.00 | 1,038.00 | 1,022.28 | 1,026.00 | 1,026.00 | 107,566 |
| Nov 28, 2024 | 1,026.00 | 1,028.00 | 1,020.00 | 1,028.00 | 1,028.00 | 36,563 |
| Nov 27, 2024 | 1,026.00 | 1,036.00 | 1,024.00 | 1,028.00 | 1,028.00 | 88,989 |
| Nov 26, 2024 | 1,026.00 | 1,036.00 | 1,022.00 | 1,034.00 | 1,034.00 | 68,814 |
| Nov 25, 2024 | 1,004.00 | 1,036.00 | 1,004.00 | 1,036.00 | 1,036.00 | 92,949 |
| Nov 22, 2024 | 994.00 | 1,010.00 | 994.00 | 1,004.00 | 1,004.00 | 254,961 |
| Nov 21, 2024 | 989.00 | 989.00 | 980.00 | 985.00 | 985.00 | 182,026 |
| Nov 20, 2024 | 995.00 | 997.00 | 987.00 | 987.00 | 987.00 | 67,267 |
| Nov 19, 2024 | 1,006.00 | 1,012.00 | 993.00 | 993.00 | 993.00 | 89,344 |
| Nov 18, 2024 | 993.00 | 1,004.00 | 993.00 | 1,000.00 | 1,000.00 | 106,299 |
| Nov 15, 2024 | 994.00 | 1,002.00 | 981.00 | 1,000.00 | 1,000.00 | 39,038 |
| Nov 14, 2024 | 977.00 | 998.00 | 976.00 | 989.00 | 989.00 | 75,179 |
| Nov 13, 2024 | 987.00 | 992.00 | 976.00 | 976.00 | 976.00 | 311,676 |
| Nov 12, 2024 | 992.00 | 999.00 | 981.00 | 992.00 | 992.00 | 64,968 |
| Nov 11, 2024 | 986.00 | 1,002.00 | 983.00 | 1,002.00 | 1,002.00 | 173,996 |
| Nov 8, 2024 | 988.00 | 994.00 | 981.00 | 990.00 | 990.00 | 241,295 |
| Nov 7, 2024 | 989.00 | 997.00 | 981.00 | 992.00 | 992.00 | 113,207 |
| Nov 6, 2024 | 986.00 | 1,006.00 | 986.00 | 996.00 | 996.00 | 165,835 |
| Nov 5, 2024 | 983.00 | 995.00 | 972.00 | 972.00 | 972.00 | 147,311 |
| Nov 4, 2024 | 982.00 | 990.44 | 972.00 | 980.00 | 980.00 | 62,433 |
| Nov 1, 2024 | 980.00 | 999.00 | 974.00 | 986.00 | 986.00 | 106,538 |
| Oct 31, 2024 | 980.00 | 998.00 | 974.00 | 976.00 | 976.00 | 73,449 |
| Oct 30, 2024 | 988.00 | 993.49 | 985.00 | 985.00 | 985.00 | 92,156 |
| Oct 29, 2024 | 990.00 | 999.00 | 987.00 | 988.00 | 988.00 | 72,108 |
| Oct 28, 2024 | 986.00 | 995.00 | 986.00 | 992.00 | 992.00 | 336,442 |
| Oct 25, 2024 | 980.00 | 990.00 | 974.00 | 988.00 | 988.00 | 162,747 |
| Oct 24, 2024 | 976.00 | 982.00 | 973.75 | 981.00 | 981.00 | 116,812 |
| Oct 23, 2024 | 985.00 | 992.00 | 972.00 | 976.00 | 976.00 | 147,730 |
| Oct 22, 2024 | 985.00 | 991.00 | 984.00 | 987.00 | 987.00 | 137,305 |
| Oct 21, 2024 | 990.00 | 1,004.00 | 988.00 | 991.00 | 991.00 | 93,529 |
| Oct 18, 2024 | 995.00 | 1,018.00 | 994.00 | 1,000.00 | 1,000.00 | 101,738 |
| Oct 17, 2024 | 1,000.00 | 1,000.00 | 995.00 | 996.00 | 996.00 | 96,252 |
| Oct 16, 2024 | 1,001.60 | 1,014.00 | 1,000.00 | 1,000.00 | 1,000.00 | 240,161 |
| Oct 15, 2024 | 1,010.00 | 1,014.00 | 995.00 | 995.00 | 995.00 | 378,769 |
| Oct 14, 2024 | 1,010.00 | 1,022.00 | 1,002.00 | 1,012.00 | 1,012.00 | 165,851 |
| Oct 11, 2024 | 1,020.00 | 1,028.00 | 1,008.00 | 1,010.00 | 1,010.00 | 149,682 |
| Oct 10, 2024 | 1,016.00 | 1,020.00 | 1,004.00 | 1,014.00 | 1,014.00 | 226,282 |
| Oct 9, 2024 | 1,016.00 | 1,026.00 | 1,010.00 | 1,014.00 | 1,014.00 | 146,271 |
| Oct 8, 2024 | 1,016.00 | 1,022.00 | 1,008.00 | 1,008.00 | 1,008.00 | 136,794 |
| Oct 7, 2024 | 1,012.00 | 1,024.00 | 1,002.72 | 1,012.00 | 1,012.00 | 95,284 |
| Oct 4, 2024 | 1,022.00 | 1,028.00 | 1,014.00 | 1,016.00 | 1,016.00 | 134,962 |
| Oct 3, 2024 | 1,016.00 | 1,030.00 | 1,016.00 | 1,022.00 | 1,022.00 | 64,949 |
| Oct 2, 2024 | 1,022.00 | 1,044.00 | 1,022.00 | 1,030.00 | 1,030.00 | 122,843 |
| Oct 1, 2024 | 1,022.00 | 1,030.00 | 1,022.00 | 1,026.00 | 1,026.00 | 54,696 |
| Sep 30, 2024 | 1,038.00 | 1,044.00 | 1,020.00 | 1,028.00 | 1,028.00 | 140,654 |
| Sep 27, 2024 | 1,022.00 | 1,034.00 | 1,020.00 | 1,030.00 | 1,030.00 | 92,470 |
| Sep 26, 2024 | 1,022.00 | 1,036.00 | 1,022.00 | 1,024.00 | 1,024.00 | 101,023 |
| Sep 25, 2024 | 1,040.00 | 1,040.00 | 1,024.00 | 1,024.00 | 1,024.00 | 72,855 |
| Sep 24, 2024 | 1,026.00 | 1,038.00 | 1,022.00 | 1,024.00 | 1,024.00 | 152,977 |
| Sep 23, 2024 | 1,022.00 | 1,033.98 | 1,020.00 | 1,026.00 | 1,026.00 | 398,543 |
| Sep 20, 2024 | 1,018.00 | 1,028.00 | 1,015.00 | 1,016.00 | 1,016.00 | 316,708 |
| Sep 19, 2024 | 1,012.00 | 1,028.00 | 1,012.00 | 1,012.00 | 1,012.00 | 116,742 |
| Sep 18, 2024 | 1,016.00 | 1,025.98 | 1,006.00 | 1,012.00 | 1,012.00 | 131,370 |
| Sep 17, 2024 | 1,018.00 | 1,022.00 | 1,014.00 | 1,022.00 | 1,022.00 | 109,723 |
| Sep 16, 2024 | 1,014.00 | 1,018.00 | 1,010.00 | 1,018.00 | 1,018.00 | 24,428 |
| Sep 13, 2024 | 1,018.00 | 1,018.00 | 1,000.00 | 1,014.00 | 1,014.00 | 72,518 |
| Sep 12, 2024 | 1,018.00 | 1,018.00 | 1,002.00 | 1,008.00 | 1,008.00 | 150,853 |
| Sep 11, 2024 | 1,002.00 | 1,010.00 | 1,000.00 | 1,002.00 | 1,002.00 | 71,463 |
| Sep 10, 2024 | 1,018.00 | 1,018.00 | 1,000.00 | 1,000.00 | 1,000.00 | 284,192 |
| Sep 9, 2024 | 1,004.00 | 1,012.00 | 992.00 | 1,004.00 | 1,004.00 | 97,611 |
| Sep 6, 2024 | 1,006.00 | 1,013.95 | 993.00 | 993.00 | 993.00 | 812,050 |
| Sep 5, 2024 | 1,010.00 | 1,020.00 | 1,010.00 | 1,010.00 | 1,010.00 | 61,123 |
| Sep 4, 2024 | 1,022.00 | 1,028.00 | 1,012.00 | 1,012.00 | 1,012.00 | 110,767 |
| Sep 3, 2024 | 1,028.00 | 1,040.00 | 1,014.00 | 1,014.00 | 1,014.00 | 77,479 |
| Sep 2, 2024 | 1,032.00 | 1,040.00 | 1,030.00 | 1,030.00 | 1,030.00 | 78,271 |
| Aug 30, 2024 | 1,032.00 | 1,038.00 | 1,028.00 | 1,034.00 | 1,034.00 | 128,385 |
| Aug 29, 2024 | 1,020.00 | 1,032.00 | 1,020.00 | 1,026.00 | 1,026.00 | 90,926 |
| Aug 28, 2024 | 1,030.00 | 1,038.00 | 1,020.00 | 1,020.00 | 1,020.00 | 64,871 |
| Aug 27, 2024 | 1,020.00 | 1,036.00 | 1,020.00 | 1,030.00 | 1,030.00 | 141,203 |
| Aug 23, 2024 | 1,022.00 | 1,032.00 | 1,020.00 | 1,020.00 | 1,020.00 | 71,246 |
| Aug 22, 2024 | 1,028.00 | 1,038.00 | 1,020.00 | 1,020.00 | 1,020.00 | 46,339 |
| Aug 21, 2024 | 1,026.00 | 1,034.00 | 1,022.00 | 1,026.00 | 1,026.00 | 80,442 |
| Aug 20, 2024 | 1,038.00 | 1,040.00 | 1,026.00 | 1,026.00 | 1,026.00 | 62,212 |
| Aug 19, 2024 | 1,036.00 | 1,036.00 | 1,024.00 | 1,024.00 | 1,024.00 | 103,926 |
| Aug 16, 2024 | 1,024.00 | 1,038.00 | 1,024.00 | 1,038.00 | 1,038.00 | 27,603 |
| Aug 15, 2024 | 1,020.00 | 1,038.00 | 1,015.65 | 1,026.00 | 1,026.00 | 80,101 |
| Aug 14, 2024 | 1,022.00 | 1,032.00 | 1,010.00 | 1,030.00 | 1,030.00 | 43,092 |
| Aug 13, 2024 | 1,038.00 | 1,038.00 | 1,016.00 | 1,016.00 | 1,016.00 | 62,983 |
| Aug 12, 2024 | 1,028.00 | 1,042.00 | 1,024.00 | 1,040.00 | 1,040.00 | 63,435 |
| Aug 9, 2024 | 1,022.00 | 1,030.00 | 1,016.00 | 1,028.00 | 1,028.00 | 41,453 |
| Aug 8, 2024 | 1,014.00 | 1,028.00 | 1,010.00 | 1,018.00 | 1,018.00 | 52,399 |
| Aug 7, 2024 | 1,012.00 | 1,022.00 | 1,010.00 | 1,014.00 | 1,014.00 | 141,442 |
| Aug 6, 2024 | 1,012.00 | 1,012.00 | 996.00 | 1,008.00 | 1,008.00 | 83,252 |
| Aug 5, 2024 | 1,000.00 | 1,010.00 | 980.00 | 988.00 | 988.00 | 175,954 |
| Aug 2, 2024 | 1,020.00 | 1,038.00 | 1,020.00 | 1,022.00 | 1,022.00 | 121,270 |
| Aug 1, 2024 | 1,036.00 | 1,040.00 | 1,022.00 | 1,038.00 | 1,038.00 | 103,785 |
| Jul 31, 2024 | 1,036.00 | 1,040.00 | 1,030.90 | 1,038.00 | 1,038.00 | 106,770 |
| Jul 30, 2024 | 1,028.00 | 1,034.00 | 1,023.76 | 1,032.00 | 1,032.00 | 210,274 |
| Jul 29, 2024 | 1,024.00 | 1,032.00 | 1,013.80 | 1,026.00 | 1,026.00 | 95,180 |
| Jul 26, 2024 | 1,012.00 | 1,022.00 | 1,010.00 | 1,020.00 | 1,020.00 | 108,243 |
| Jul 25, 2024 | 1,016.00 | 1,016.00 | 1,002.00 | 1,004.00 | 1,004.00 | 88,251 |
| Jul 24, 2024 | 1,010.00 | 1,022.00 | 1,006.00 | 1,006.00 | 1,006.00 | 67,349 |
| Jul 23, 2024 | 1,022.00 | 1,024.00 | 1,010.48 | 1,014.00 | 1,014.00 | 58,799 |
| Jul 22, 2024 | 1,020.00 | 1,020.00 | 1,014.00 | 1,014.00 | 1,014.00 | 48,780 |
| Jul 19, 2024 | 1,016.00 | 1,024.00 | 1,014.00 | 1,020.00 | 1,020.00 | 45,635 |
| Jul 18, 2024 | 1,022.00 | 1,024.00 | 1,014.00 | 1,022.00 | 1,022.00 | 221,713 |
| Jul 17, 2024 | 1,018.00 | 1,022.00 | 1,016.00 | 1,020.00 | 1,020.00 | 82,056 |
| Jul 16, 2024 | 1,022.00 | 1,030.00 | 1,016.00 | 1,030.00 | 1,030.00 | 141,520 |
| Jul 15, 2024 | 1,010.00 | 1,026.00 | 1,010.00 | 1,024.00 | 1,024.00 | 84,880 |
| Jul 12, 2024 | 1,018.00 | 1,028.00 | 1,012.00 | 1,018.00 | 1,018.00 | 117,983 |
| Jul 11, 2024 | 1,024.00 | 1,028.00 | 1,014.00 | 1,018.00 | 1,018.00 | 103,062 |
| Jul 10, 2024 | 1,022.00 | 1,026.00 | 1,012.00 | 1,022.00 | 1,022.00 | 137,978 |
| Jul 9, 2024 | 1,028.00 | 1,034.00 | 1,022.00 | 1,024.00 | 1,024.00 | 105,116 |
| Jul 8, 2024 | 1,028.00 | 1,028.00 | 1,022.00 | 1,028.00 | 1,028.00 | 139,927 |
| Jul 5, 2024 | 1,026.00 | 1,042.00 | 1,017.00 | 1,042.00 | 1,042.00 | 180,964 |
| Jul 4, 2024 | 1,022.00 | 1,028.00 | 1,016.00 | 1,028.00 | 1,028.00 | 62,547 |
| Jul 3, 2024 | 1,022.00 | 1,026.00 | 1,014.00 | 1,018.00 | 1,018.00 | 88,353 |
| Jul 2, 2024 | 1,022.00 | 1,022.00 | 1,010.00 | 1,010.00 | 1,010.00 | 53,354 |
| Jul 1, 2024 | 1,014.00 | 1,022.00 | 1,008.00 | 1,008.00 | 1,008.00 | 77,444 |
| Jun 28, 2024 | 1,020.00 | 1,020.00 | 1,014.00 | 1,018.00 | 1,018.00 | 72,695 |
| Jun 27, 2024 | 1,006.00 | 1,016.00 | 1,004.60 | 1,012.00 | 1,012.00 | 74,609 |
| Jun 26, 2024 | 1,002.00 | 1,008.00 | 1,001.64 | 1,008.00 | 1,008.00 | 166,016 |
| Jun 25, 2024 | 992.00 | 1,004.00 | 991.00 | 1,004.00 | 1,004.00 | 111,267 |
| Jun 24, 2024 | 997.00 | 1,000.00 | 984.00 | 996.00 | 996.00 | 41,156 |
| Jun 21, 2024 | 986.00 | 997.00 | 976.00 | 997.00 | 997.00 | 67,175 |
| Jun 20, 2024 | 982.00 | 990.00 | 980.00 | 987.00 | 987.00 | 97,555 |
| Jun 19, 2024 | 984.00 | 991.00 | 979.00 | 981.00 | 981.00 | 150,936 |
| Jun 18, 2024 | 971.00 | 983.00 | 970.78 | 983.00 | 983.00 | 151,801 |
| Jun 17, 2024 | 966.00 | 978.00 | 965.00 | 972.00 | 972.00 | 72,546 |
| Jun 14, 2024 | 971.00 | 974.00 | 965.00 | 968.00 | 968.00 | 137,362 |
| Jun 13, 2024 | 970.00 | 983.00 | 964.00 | 964.00 | 964.00 | 162,654 |
| Jun 12, 2024 | 985.00 | 985.00 | 968.00 | 968.00 | 968.00 | 92,627 |
| Jun 11, 2024 | 980.00 | 985.00 | 971.00 | 971.00 | 971.00 | 108,065 |
| Jun 10, 2024 | 980.00 | 982.00 | 975.02 | 982.00 | 982.00 | 71,699 |
| Jun 7, 2024 | 970.00 | 980.00 | 968.68 | 973.00 | 973.00 | 60,997 |
| Jun 6, 2024 | 963.00 | 970.00 | 953.64 | 962.00 | 962.00 | 96,728 |
| Jun 5, 2024 | 940.00 | 962.00 | 940.00 | 956.00 | 956.00 | 138,784 |
| Jun 4, 2024 | 940.00 | 948.00 | 911.00 | 935.00 | 935.00 | 137,704 |
| Jun 3, 2024 | 966.00 | 972.60 | 960.00 | 971.00 | 971.00 | 157,699 |
| May 31, 2024 | 955.00 | 955.00 | 944.00 | 950.00 | 950.00 | 178,548 |
| May 30, 2024 | 946.00 | 961.00 | 943.00 | 950.00 | 950.00 | 299,653 |
| May 29, 2024 | 945.00 | 960.00 | 945.00 | 951.00 | 951.00 | 61,951 |
| May 28, 2024 | 962.00 | 964.00 | 951.00 | 954.00 | 954.00 | 111,041 |
| May 24, 2024 | 965.00 | 965.00 | 951.00 | 962.00 | 962.00 | 62,224 |
| May 23, 2024 | 960.00 | 960.00 | 948.00 | 948.00 | 948.00 | 119,745 |
| May 22, 2024 | 964.00 | 964.00 | 948.00 | 948.00 | 948.00 | 66,766 |
| May 21, 2024 | 956.00 | 968.00 | 950.00 | 953.00 | 953.00 | 72,183 |
| May 20, 2024 | 960.00 | 968.00 | 956.00 | 956.00 | 956.00 | 129,780 |
| May 17, 2024 | 962.00 | 962.00 | 955.00 | 955.00 | 955.00 | 71,417 |
| May 16, 2024 | 971.00 | 971.00 | 954.00 | 958.00 | 958.00 | 147,581 |
| May 15, 2024 | 960.00 | 964.99 | 955.00 | 955.00 | 955.00 | 67,802 |
| May 14, 2024 | 971.00 | 971.00 | 955.00 | 961.00 | 961.00 | 88,307 |
| May 13, 2024 | 953.00 | 966.00 | 953.00 | 955.00 | 955.00 | 63,368 |
| May 10, 2024 | 960.00 | 962.00 | 955.00 | 956.00 | 956.00 | 110,827 |
| May 9, 2024 | 966.00 | 967.00 | 955.00 | 958.00 | 958.00 | 91,642 |
| May 8, 2024 | 971.00 | 971.00 | 960.00 | 963.00 | 963.00 | 189,059 |
| May 7, 2024 | 968.00 | 973.00 | 962.00 | 963.00 | 963.00 | 225,315 |
| May 3, 2024 | 965.00 | 971.00 | 951.00 | 971.00 | 971.00 | 60,040 |
| May 2, 2024 | 952.00 | 969.00 | 948.00 | 969.00 | 969.00 | 87,524 |
| May 1, 2024 | 946.00 | 952.00 | 945.00 | 953.00 | 953.00 | 144,594 |
| Apr 30, 2024 | 950.00 | 950.00 | 940.00 | 948.00 | 948.00 | 166,389 |
| Apr 29, 2024 | 947.00 | 949.22 | 939.00 | 945.00 | 945.00 | 150,442 |
| Apr 26, 2024 | 934.00 | 945.00 | 934.00 | 945.00 | 945.00 | 110,866 |
| Apr 25, 2024 | 938.00 | 942.00 | 933.00 | 939.00 | 939.00 | 46,954 |
| Apr 24, 2024 | 935.00 | 943.00 | 934.43 | 935.00 | 935.00 | 118,233 |
| Apr 23, 2024 | 935.00 | 940.00 | 930.50 | 940.00 | 940.00 | 162,111 |
| Apr 22, 2024 | 925.00 | 932.00 | 922.41 | 932.00 | 932.00 | 61,680 |
| Apr 19, 2024 | 910.00 | 927.00 | 910.00 | 920.00 | 920.00 | 56,748 |
| Apr 18, 2024 | 920.00 | 928.00 | 911.00 | 911.00 | 911.00 | 38,530 |
| Apr 17, 2024 | 923.00 | 926.00 | 913.00 | 916.00 | 916.00 | 113,673 |
| Apr 16, 2024 | 918.00 | 924.75 | 916.00 | 917.00 | 917.00 | 89,843 |
| Apr 15, 2024 | 926.00 | 927.00 | 915.00 | 925.00 | 925.00 | 123,163 |
| Apr 12, 2024 | 922.00 | 928.00 | 918.00 | 926.00 | 926.00 | 91,038 |
| Apr 11, 2024 | 915.00 | 921.00 | 915.00 | 919.00 | 919.00 | 53,199 |
| Apr 10, 2024 | 916.00 | 918.00 | 913.00 | 917.00 | 917.00 | 150,844 |
| Apr 9, 2024 | 916.00 | 920.00 | 913.00 | 914.00 | 914.00 | 101,985 |
| Apr 8, 2024 | 908.00 | 915.00 | 901.35 | 913.00 | 913.00 | 83,353 |
Related Tickers
JFJ.L JPMorgan Japanese Investment Trust plc
481.83
-5.52%
BUT.L The Brunner Investment Trust PLC
1,128.98
-5.60%
JAGI.L JPMorgan Asia Growth & Income plc
333.80
-4.08%
JMG.L JPMorgan Emerging Markets Investment Trust plc
91.70
-5.27%
ANII.L Aberdeen New India Investment Trust PLC
695.00
-2.66%
SST.L The Scottish Oriental Smaller Companies Trust plc
248.83
-9.19%
AAS.L abrdn Asia Focus plc
249.25
-7.00%
NAS.L North Atlantic Smaller Companies Investment Trust PLC
3,270.00
-2.10%
JEDT.L JPMorgan European Discovery Trust plc
435.65
-4.88%
ESCT.L The European Smaller Companies Trust PLC
156.40
-6.35%