830.00
+61.00
+(7.93%)
At close: 4:38:29 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 10, 2025 | 815.00 | 839.00 | 810.00 | 830.00 | 830.00 | 347,478 |
| Apr 9, 2025 | 802.00 | 802.00 | 751.00 | 769.00 | 769.00 | 496,343 |
| Apr 8, 2025 | 800.00 | 838.00 | 765.50 | 808.00 | 808.00 | 410,806 |
| Apr 7, 2025 | 812.00 | 850.00 | 790.00 | 806.00 | 806.00 | 888,688 |
| Apr 4, 2025 | 907.00 | 913.00 | 840.00 | 848.00 | 848.00 | 536,939 |
| Apr 3, 2025 | 893.00 | 912.00 | 886.00 | 897.00 | 897.00 | 219,111 |
| Apr 2, 2025 | 912.00 | 915.00 | 899.00 | 915.00 | 915.00 | 962,384 |
| Apr 1, 2025 | 911.00 | 927.00 | 905.00 | 917.00 | 917.00 | 308,068 |
| Mar 31, 2025 | 928.00 | 937.00 | 903.00 | 909.00 | 909.00 | 257,196 |
| Mar 28, 2025 | 900.00 | 943.00 | 900.00 | 938.00 | 938.00 | 81,649 |
| Mar 27, 2025 | 932.00 | 966.00 | 931.00 | 937.00 | 937.00 | 92,259 |
| Mar 26, 2025 | 996.00 | 996.00 | 917.00 | 953.00 | 953.00 | 263,839 |
| Mar 25, 2025 | 933.00 | 964.00 | 933.00 | 958.00 | 958.00 | 302,222 |
| Mar 24, 2025 | 910.00 | 948.00 | 910.00 | 934.00 | 934.00 | 109,550 |
| Mar 21, 2025 | 949.00 | 952.00 | 935.00 | 935.00 | 935.00 | 492,860 |
| Mar 20, 2025 | 987.00 | 987.00 | 941.00 | 949.00 | 949.00 | 682,229 |
| Mar 19, 2025 | 910.00 | 954.00 | 910.00 | 949.00 | 949.00 | 193,384 |
| Mar 18, 2025 | 999.00 | 999.00 | 948.00 | 950.00 | 950.00 | 162,204 |
| Mar 17, 2025 | 952.00 | 989.00 | 945.00 | 954.00 | 954.00 | 469,396 |
| Mar 14, 2025 | 910.00 | 978.00 | 910.00 | 971.00 | 971.00 | 157,679 |
| Mar 13, 2025 | 1,000.00 | 1,000.00 | 943.00 | 943.00 | 943.00 | 381,425 |
| Mar 12, 2025 | 935.00 | 958.00 | 935.00 | 958.00 | 958.00 | 173,012 |
| Mar 11, 2025 | 952.00 | 959.00 | 934.00 | 934.00 | 934.00 | 146,526 |
| Mar 10, 2025 | 968.00 | 974.00 | 949.00 | 952.00 | 952.00 | 154,977 |
| Mar 7, 2025 | 961.00 | 987.00 | 937.00 | 970.00 | 970.00 | 185,027 |
| Mar 6, 2025 | 990.00 | 990.00 | 957.00 | 964.00 | 964.00 | 656,024 |
| Mar 5, 2025 | 950.00 | 986.40 | 950.00 | 985.00 | 985.00 | 1,031,116 |
| Mar 4, 2025 | 981.00 | 981.00 | 935.00 | 958.00 | 958.00 | 969,136 |
| Mar 3, 2025 | 974.00 | 975.00 | 954.00 | 971.00 | 971.00 | 679,110 |
| Feb 28, 2025 | 939.00 | 958.03 | 936.00 | 958.00 | 958.00 | 677,753 |
| Feb 27, 2025 | 922.00 | 975.00 | 922.00 | 944.00 | 944.00 | 868,277 |
| Feb 26, 2025 | 964.00 | 979.00 | 963.91 | 970.00 | 970.00 | 721,690 |
| Feb 25, 2025 | 990.00 | 990.00 | 956.00 | 966.00 | 966.00 | 446,611 |
| Feb 24, 2025 | 990.00 | 990.00 | 950.00 | 960.00 | 960.00 | 651,935 |
| Feb 21, 2025 | 957.00 | 980.00 | 957.00 | 975.00 | 975.00 | 195,326 |
| Feb 20, 2025 | 923.00 | 980.00 | 923.00 | 966.00 | 966.00 | 1,233,415 |
| Feb 19, 2025 | 946.00 | 983.00 | 946.00 | 969.00 | 969.00 | 801,798 |
| Feb 18, 2025 | 988.00 | 988.00 | 939.00 | 953.00 | 953.00 | 145,667 |
| Feb 17, 2025 | 936.00 | 984.00 | 936.00 | 942.00 | 942.00 | 998,552 |
| Feb 14, 2025 | 936.00 | 987.00 | 932.00 | 936.00 | 936.00 | 265,911 |
| Feb 13, 2025 | 935.00 | 976.00 | 935.00 | 940.00 | 940.00 | 259,211 |
| Feb 12, 2025 | 960.00 | 1,000.00 | 942.00 | 942.00 | 942.00 | 161,641 |
| Feb 11, 2025 | 930.00 | 966.00 | 930.00 | 956.00 | 956.00 | 408,292 |
| Feb 10, 2025 | 952.00 | 968.00 | 939.00 | 951.00 | 951.00 | 216,149 |
| Feb 7, 2025 | 975.00 | 980.00 | 948.00 | 948.00 | 948.00 | 552,895 |
| Feb 6, 2025 | 980.00 | 996.00 | 971.00 | 973.00 | 973.00 | 206,362 |
| Feb 5, 2025 | 940.00 | 980.00 | 940.00 | 968.00 | 968.00 | 419,355 |
| Feb 4, 2025 | 1,000.00 | 1,000.00 | 944.00 | 969.00 | 969.00 | 275,716 |
| Feb 3, 2025 | 961.00 | 974.00 | 946.00 | 960.00 | 960.00 | 635,896 |
| Jan 31, 2025 | 975.00 | 992.00 | 963.00 | 992.00 | 992.00 | 146,554 |
| Jan 30, 2025 | 975.00 | 978.00 | 943.97 | 977.00 | 977.00 | 131,657 |
| Jan 29, 2025 | 956.00 | 973.00 | 945.00 | 961.00 | 961.00 | 622,302 |
| Jan 28, 2025 | 959.00 | 990.00 | 954.00 | 954.00 | 954.00 | 687,898 |
| Jan 27, 2025 | 961.00 | 961.00 | 945.00 | 953.00 | 953.00 | 132,185 |
| Jan 24, 2025 | 960.00 | 978.00 | 960.00 | 962.00 | 962.00 | 76,233 |
| Jan 23, 2025 | 975.00 | 990.00 | 972.00 | 974.00 | 974.00 | 187,848 |
| Jan 22, 2025 | 995.00 | 999.00 | 980.00 | 986.00 | 986.00 | 821,406 |
| Jan 21, 2025 | 980.00 | 983.00 | 974.00 | 983.00 | 983.00 | 907,645 |
| Jan 20, 2025 | 1,000.00 | 1,000.00 | 974.00 | 974.00 | 974.00 | 993,099 |
| Jan 17, 2025 | 960.00 | 999.00 | 960.00 | 987.00 | 987.00 | 463,976 |
| Jan 16, 2025 | 980.00 | 996.00 | 968.70 | 991.00 | 991.00 | 188,085 |
| Jan 15, 2025 | 964.00 | 979.00 | 955.00 | 977.00 | 977.00 | 412,911 |
| Jan 14, 2025 | 969.00 | 969.00 | 946.00 | 949.00 | 949.00 | 453,785 |
| Jan 13, 2025 | 920.00 | 952.00 | 920.00 | 947.00 | 947.00 | 397,255 |
| Jan 10, 2025 | 970.00 | 970.00 | 930.00 | 934.00 | 934.00 | 405,027 |
| Jan 9, 2025 | 940.00 | 953.00 | 930.00 | 947.00 | 947.00 | 277,991 |
| Jan 8, 2025 | 970.00 | 1,002.00 | 915.46 | 940.00 | 940.00 | 245,639 |
| Jan 7, 2025 | 978.00 | 980.00 | 950.00 | 950.00 | 950.00 | 366,814 |
| Jan 6, 2025 | 984.00 | 988.00 | 968.00 | 981.00 | 981.00 | 506,144 |
| Jan 3, 2025 | 982.00 | 982.00 | 938.00 | 972.00 | 972.00 | 124,128 |
| Jan 2, 2025 | 954.00 | 1,002.00 | 954.00 | 980.00 | 980.00 | 148,296 |
| Dec 31, 2024 | 954.00 | 984.00 | 954.00 | 984.00 | 984.00 | 18,246 |
| Dec 30, 2024 | 954.00 | 981.00 | 954.00 | 960.00 | 960.00 | 85,265 |
| Dec 27, 2024 | 1,040.00 | 1,040.00 | 973.00 | 975.00 | 975.00 | 531,704 |
| Dec 24, 2024 | 985.00 | 995.00 | 982.00 | 990.00 | 990.00 | 166,183 |
| Dec 23, 2024 | 964.00 | 980.00 | 960.00 | 980.00 | 980.00 | 112,332 |
| Dec 20, 2024 | 975.00 | 975.00 | 957.00 | 969.00 | 969.00 | 431,163 |
| Dec 19, 2024 | 957.00 | 980.00 | 956.00 | 978.00 | 978.00 | 301,740 |
| Dec 18, 2024 | 954.00 | 989.47 | 954.00 | 973.00 | 973.00 | 563,044 |
| Dec 17, 2024 | 1,070.00 | 1,070.00 | 980.00 | 980.00 | 980.00 | 353,390 |
| Dec 16, 2024 | 1,016.00 | 1,028.00 | 1,002.00 | 1,020.00 | 1,020.00 | 669,932 |
| Dec 13, 2024 | 1,008.00 | 1,024.00 | 1,008.00 | 1,010.00 | 1,010.00 | 382,883 |
| Dec 12, 2024 | 1,014.00 | 1,032.00 | 1,004.00 | 1,008.00 | 1,008.00 | 58,650 |
| Dec 11, 2024 | 1,080.00 | 1,080.00 | 1,030.00 | 1,030.00 | 1,030.00 | 312,941 |
| Dec 10, 2024 | 1,052.00 | 1,060.00 | 1,050.00 | 1,050.00 | 1,050.00 | 255,827 |
| Dec 9, 2024 | 1,058.00 | 1,064.00 | 1,054.00 | 1,058.00 | 1,058.00 | 415,244 |
| Dec 6, 2024 | 1,048.00 | 1,062.00 | 1,046.00 | 1,052.00 | 1,052.00 | 91,697 |
| Dec 5, 2024 | 1,024.00 | 1,056.00 | 1,024.00 | 1,052.00 | 1,052.00 | 293,203 |
| Dec 4, 2024 | 1,044.00 | 1,044.00 | 1,010.00 | 1,036.00 | 1,036.00 | 137,480 |
| Dec 3, 2024 | 1,018.00 | 1,030.80 | 1,010.00 | 1,030.00 | 1,030.00 | 108,895 |
| Dec 2, 2024 | 1,028.00 | 1,028.00 | 1,006.00 | 1,008.00 | 1,008.00 | 386,959 |
| Nov 29, 2024 | 1,004.00 | 1,024.00 | 1,004.00 | 1,014.00 | 1,014.00 | 61,123 |
| Nov 28, 2024 | 1,010.00 | 1,024.00 | 1,010.00 | 1,018.00 | 1,018.00 | 95,652 |
| Nov 27, 2024 | 986.00 | 1,018.00 | 972.00 | 1,008.00 | 1,008.00 | 72,771 |
| Nov 26, 2024 | 995.00 | 1,010.00 | 995.00 | 1,002.00 | 1,002.00 | 270,227 |
| Nov 25, 2024 | 1,050.00 | 1,050.00 | 1,000.00 | 1,012.00 | 1,012.00 | 237,787 |
| Nov 22, 2024 | 1,000.00 | 1,008.00 | 970.50 | 1,008.00 | 1,008.00 | 215,444 |
| Nov 21, 2024 | 950.00 | 989.00 | 950.00 | 988.00 | 988.00 | 217,479 |
| Nov 20, 2024 | 999.00 | 1,000.00 | 956.00 | 962.00 | 962.00 | 86,294 |
| Nov 19, 2024 | 963.00 | 997.00 | 963.00 | 974.00 | 974.00 | 120,106 |
| Nov 18, 2024 | 950.00 | 999.00 | 950.00 | 994.00 | 994.00 | 85,971 |
| Nov 15, 2024 | 978.00 | 994.00 | 974.50 | 984.00 | 984.00 | 64,877 |
| Nov 14, 2024 | 1,000.00 | 1,000.00 | 969.00 | 978.00 | 978.00 | 187,934 |
| Nov 13, 2024 | 953.00 | 986.00 | 953.00 | 986.00 | 986.00 | 600,840 |
| Nov 12, 2024 | 1,038.00 | 1,038.00 | 967.91 | 970.00 | 970.00 | 855,192 |
| Nov 11, 2024 | 1,000.00 | 1,002.00 | 988.60 | 996.00 | 996.00 | 1,255,150 |
| Nov 8, 2024 | 1,000.00 | 1,000.00 | 955.95 | 988.00 | 988.00 | 196,036 |
| Nov 7, 2024 | 973.00 | 994.00 | 973.00 | 992.00 | 992.00 | 168,927 |
| Nov 6, 2024 | 994.00 | 1,008.00 | 972.00 | 980.00 | 980.00 | 1,029,155 |
| Nov 5, 2024 | 1,010.00 | 1,020.00 | 993.00 | 993.00 | 993.00 | 479,894 |
| Nov 4, 2024 | 1,048.00 | 1,053.54 | 1,010.00 | 1,010.00 | 1,010.00 | 89,809 |
| Nov 1, 2024 | 994.00 | 1,038.00 | 994.00 | 1,028.00 | 1,028.00 | 242,204 |
| Oct 31, 2024 | 1,032.00 | 1,048.00 | 1,016.00 | 1,028.00 | 1,028.00 | 610,216 |
| Oct 30, 2024 | 1,080.00 | 1,080.00 | 1,040.00 | 1,048.00 | 1,048.00 | 204,569 |
| Oct 29, 2024 | 1,064.00 | 1,064.00 | 1,030.00 | 1,040.00 | 1,040.00 | 141,256 |
| Oct 28, 2024 | 1,080.00 | 1,080.00 | 1,048.00 | 1,048.00 | 1,048.00 | 406,313 |
| Oct 25, 2024 | 1,032.00 | 1,060.00 | 1,032.00 | 1,048.00 | 1,048.00 | 262,515 |
| Oct 24, 2024 | 1,050.00 | 1,064.00 | 1,050.00 | 1,052.00 | 1,052.00 | 146,770 |
| Oct 23, 2024 | 1,044.00 | 1,062.00 | 1,040.00 | 1,054.00 | 1,054.00 | 2,562,124 |
| Oct 22, 2024 | 1,032.00 | 1,070.00 | 1,032.00 | 1,050.00 | 1,050.00 | 289,394 |
| Oct 21, 2024 | 1,074.00 | 1,114.00 | 1,062.00 | 1,064.00 | 1,064.00 | 653,617 |
| Oct 18, 2024 | 1,122.00 | 1,122.00 | 1,110.00 | 1,120.00 | 1,120.00 | 1,048,462 |
| Oct 17, 2024 | 1,062.00 | 1,120.06 | 1,062.00 | 1,120.00 | 1,120.00 | 244,359 |
| Oct 16, 2024 | 1,088.00 | 1,104.00 | 1,088.00 | 1,102.00 | 1,102.00 | 375,549 |
| Oct 15, 2024 | 1,050.00 | 1,098.00 | 1,050.00 | 1,084.00 | 1,084.00 | 965,821 |
| Oct 14, 2024 | 1,060.00 | 1,060.00 | 1,042.00 | 1,050.00 | 1,050.00 | 60,859 |
| Oct 11, 2024 | 1,040.00 | 1,058.00 | 1,038.00 | 1,052.00 | 1,052.00 | 179,125 |
| Oct 10, 2024 | 1,058.00 | 1,062.00 | 1,042.00 | 1,044.00 | 1,044.00 | 262,932 |
| Oct 9, 2024 | 1,038.00 | 1,064.00 | 1,036.00 | 1,058.00 | 1,058.00 | 217,587 |
| Oct 8, 2024 | 1,042.00 | 1,048.00 | 1,038.00 | 1,040.00 | 1,040.00 | 93,553 |
| Oct 7, 2024 | 1,022.00 | 1,052.00 | 1,022.00 | 1,050.00 | 1,050.00 | 131,264 |
| Oct 4, 2024 | 1,056.00 | 1,056.00 | 1,032.00 | 1,048.00 | 1,048.00 | 161,954 |
| Oct 3, 2024 | 1,030.00 | 1,050.00 | 1,030.00 | 1,036.00 | 1,036.00 | 133,796 |
| Oct 2, 2024 | 1,070.00 | 1,070.00 | 1,038.00 | 1,044.00 | 1,044.00 | 191,295 |
| Oct 1, 2024 | 1,058.00 | 1,066.00 | 1,042.00 | 1,046.00 | 1,046.00 | 160,872 |
| Sep 30, 2024 | 1,098.00 | 1,098.00 | 1,046.00 | 1,058.00 | 1,058.00 | 272,387 |
| Sep 27, 2024 | 1,068.00 | 1,092.00 | 1,062.00 | 1,078.00 | 1,078.00 | 639,308 |
| Sep 26, 2024 | 4.30 Dividend | |||||
| Sep 26, 2024 | 1,062.00 | 1,080.00 | 1,060.00 | 1,070.00 | 1,070.00 | 297,972 |
| Sep 25, 2024 | 1,054.00 | 1,072.00 | 1,044.00 | 1,058.00 | 1,057.96 | 193,311 |
| Sep 24, 2024 | 1,082.00 | 1,082.00 | 1,072.00 | 1,072.00 | 1,071.96 | 227,405 |
| Sep 23, 2024 | 1,036.00 | 1,080.00 | 1,036.00 | 1,080.00 | 1,079.96 | 443,889 |
| Sep 20, 2024 | 1,066.00 | 1,082.00 | 1,066.00 | 1,076.00 | 1,075.96 | 632,064 |
| Sep 19, 2024 | 1,058.00 | 1,076.00 | 1,024.00 | 1,074.00 | 1,073.96 | 551,191 |
| Sep 18, 2024 | 1,088.00 | 1,088.00 | 1,022.00 | 1,022.00 | 1,021.96 | 1,223,712 |
| Sep 17, 2024 | 1,090.00 | 1,178.00 | 1,022.00 | 1,082.00 | 1,081.96 | 18,094,073 |
| Sep 16, 2024 | 1,094.00 | 1,134.00 | 1,092.24 | 1,134.00 | 1,133.95 | 290,934 |
| Sep 13, 2024 | 1,100.00 | 1,102.00 | 1,090.00 | 1,092.00 | 1,091.96 | 167,384 |
| Sep 12, 2024 | 1,100.00 | 1,100.00 | 1,082.00 | 1,094.00 | 1,093.96 | 77,112 |
| Sep 11, 2024 | 1,090.00 | 1,098.00 | 1,060.00 | 1,070.00 | 1,069.96 | 101,785 |
| Sep 10, 2024 | 1,044.00 | 1,084.00 | 1,044.00 | 1,080.00 | 1,079.96 | 100,086 |
| Sep 9, 2024 | 1,070.00 | 1,084.00 | 1,060.00 | 1,078.00 | 1,077.96 | 74,334 |
| Sep 6, 2024 | 1,074.00 | 1,074.00 | 1,050.00 | 1,060.00 | 1,059.96 | 149,151 |
| Sep 5, 2024 | 1,064.00 | 1,074.00 | 1,052.00 | 1,056.00 | 1,055.96 | 79,546 |
| Sep 4, 2024 | 1,058.00 | 1,072.00 | 1,050.00 | 1,066.00 | 1,065.96 | 116,985 |
| Sep 3, 2024 | 1,076.00 | 1,082.00 | 1,050.00 | 1,060.00 | 1,059.96 | 109,736 |
| Sep 2, 2024 | 1,100.00 | 1,100.00 | 1,072.00 | 1,076.00 | 1,075.96 | 80,263 |
| Aug 30, 2024 | 1,076.00 | 1,086.00 | 1,064.00 | 1,086.00 | 1,085.96 | 388,219 |
| Aug 29, 2024 | 1,078.00 | 1,090.00 | 1,064.00 | 1,070.00 | 1,069.96 | 97,975 |
| Aug 28, 2024 | 1,040.00 | 1,080.00 | 1,040.00 | 1,072.00 | 1,071.96 | 69,683 |
| Aug 27, 2024 | 1,070.00 | 1,078.60 | 1,062.00 | 1,062.00 | 1,061.96 | 176,214 |
| Aug 23, 2024 | 1,052.00 | 1,072.00 | 1,046.00 | 1,072.00 | 1,071.96 | 613,239 |
| Aug 22, 2024 | 1,080.00 | 1,080.00 | 1,048.00 | 1,048.00 | 1,047.96 | 259,149 |
| Aug 21, 2024 | 1,058.00 | 1,072.00 | 1,040.00 | 1,064.00 | 1,063.96 | 1,214,743 |
| Aug 20, 2024 | 1,066.00 | 1,070.00 | 1,046.00 | 1,048.00 | 1,047.96 | 72,501 |
| Aug 19, 2024 | 1,038.00 | 1,064.00 | 1,036.24 | 1,064.00 | 1,063.96 | 636,605 |
| Aug 16, 2024 | 1,062.00 | 1,062.00 | 1,035.00 | 1,042.00 | 1,041.96 | 571,482 |
| Aug 15, 2024 | 1,062.00 | 1,072.00 | 1,044.00 | 1,052.00 | 1,051.96 | 199,078 |
| Aug 14, 2024 | 1,046.00 | 1,054.00 | 1,032.00 | 1,054.00 | 1,053.96 | 272,917 |
| Aug 13, 2024 | 1,012.00 | 1,040.00 | 1,012.00 | 1,036.00 | 1,035.96 | 259,770 |
| Aug 12, 2024 | 1,050.00 | 1,050.00 | 1,024.00 | 1,036.00 | 1,035.96 | 182,948 |
| Aug 9, 2024 | 1,030.00 | 1,048.00 | 1,028.00 | 1,034.00 | 1,033.96 | 324,716 |
| Aug 8, 2024 | 1,050.00 | 1,050.00 | 1,012.00 | 1,040.00 | 1,039.96 | 205,040 |
| Aug 7, 2024 | 1,026.00 | 1,042.00 | 1,014.00 | 1,042.00 | 1,041.96 | 142,315 |
| Aug 6, 2024 | 1,016.00 | 1,036.00 | 1,006.00 | 1,020.00 | 1,019.96 | 341,823 |
| Aug 5, 2024 | 1,020.00 | 1,020.00 | 960.00 | 1,018.00 | 1,017.96 | 314,418 |
| Aug 2, 2024 | 1,018.00 | 1,042.00 | 1,014.00 | 1,022.00 | 1,021.96 | 226,312 |
| Aug 1, 2024 | 1,052.00 | 1,082.00 | 1,046.00 | 1,060.00 | 1,059.96 | 262,096 |
| Jul 31, 2024 | 1,018.00 | 1,056.00 | 1,018.00 | 1,052.00 | 1,051.96 | 506,501 |
| Jul 30, 2024 | 1,076.00 | 1,076.00 | 1,040.00 | 1,048.00 | 1,047.96 | 355,713 |
| Jul 29, 2024 | 1,072.00 | 1,082.00 | 1,040.00 | 1,040.00 | 1,039.96 | 602,502 |
| Jul 26, 2024 | 1,042.00 | 1,082.00 | 1,042.00 | 1,072.00 | 1,071.96 | 192,243 |
| Jul 25, 2024 | 1,048.00 | 1,048.00 | 1,024.00 | 1,034.00 | 1,033.96 | 922,759 |
| Jul 24, 2024 | 1,044.00 | 1,060.00 | 1,028.00 | 1,048.00 | 1,047.96 | 189,833 |
| Jul 23, 2024 | 1,070.00 | 1,070.00 | 1,046.00 | 1,054.00 | 1,053.96 | 111,843 |
| Jul 22, 2024 | 1,046.00 | 1,060.00 | 1,044.00 | 1,054.00 | 1,053.96 | 285,506 |
| Jul 19, 2024 | 1,046.00 | 1,048.00 | 1,030.00 | 1,042.00 | 1,041.96 | 208,513 |
| Jul 18, 2024 | 1,050.00 | 1,052.00 | 1,022.00 | 1,046.00 | 1,045.96 | 283,310 |
| Jul 17, 2024 | 1,034.00 | 1,048.00 | 1,025.00 | 1,028.00 | 1,027.96 | 176,001 |
| Jul 16, 2024 | 1,004.00 | 1,048.00 | 982.00 | 1,042.00 | 1,041.96 | 235,258 |
| Jul 15, 2024 | 1,030.00 | 1,030.00 | 1,003.91 | 1,026.00 | 1,025.96 | 144,406 |
| Jul 12, 2024 | 1,006.00 | 1,024.00 | 1,000.00 | 1,020.00 | 1,019.96 | 238,282 |
| Jul 11, 2024 | 1,002.00 | 1,010.00 | 980.00 | 1,010.00 | 1,009.96 | 267,852 |
| Jul 10, 2024 | 1,010.00 | 1,010.00 | 992.00 | 1,002.00 | 1,001.96 | 631,693 |
| Jul 9, 2024 | 985.00 | 1,012.00 | 985.00 | 1,006.00 | 1,005.96 | 141,890 |
| Jul 8, 2024 | 1,000.00 | 1,008.00 | 966.92 | 1,008.00 | 1,007.96 | 655,058 |
| Jul 5, 2024 | 1,006.00 | 1,022.00 | 953.00 | 993.00 | 992.96 | 817,013 |
| Jul 4, 2024 | 952.00 | 1,002.00 | 952.00 | 1,002.00 | 1,001.96 | 124,126 |
| Jul 3, 2024 | 965.00 | 990.00 | 965.00 | 988.00 | 987.96 | 133,151 |
| Jul 2, 2024 | 950.00 | 975.00 | 950.00 | 969.00 | 968.96 | 188,750 |
| Jul 1, 2024 | 960.00 | 980.00 | 960.00 | 968.00 | 967.96 | 272,783 |
| Jun 28, 2024 | 951.00 | 984.00 | 951.00 | 961.00 | 960.96 | 157,637 |
| Jun 27, 2024 | 1,000.00 | 1,000.00 | 964.00 | 974.00 | 973.96 | 494,416 |
| Jun 26, 2024 | 969.00 | 975.00 | 962.00 | 970.00 | 969.96 | 291,628 |
| Jun 25, 2024 | 995.00 | 995.00 | 942.00 | 962.00 | 961.96 | 2,606,403 |
| Jun 24, 2024 | 995.00 | 995.00 | 969.00 | 977.00 | 976.96 | 395,297 |
| Jun 21, 2024 | 975.00 | 981.00 | 955.00 | 980.00 | 979.96 | 1,165,803 |
| Jun 20, 2024 | 969.00 | 973.00 | 957.00 | 960.00 | 959.96 | 704,824 |
| Jun 19, 2024 | 938.00 | 955.00 | 921.00 | 955.00 | 954.96 | 1,149,370 |
| Jun 18, 2024 | 888.00 | 899.00 | 876.00 | 899.00 | 898.96 | 242,424 |
| Jun 17, 2024 | 867.00 | 875.00 | 860.00 | 873.00 | 872.96 | 49,559 |
| Jun 14, 2024 | 856.00 | 898.00 | 851.75 | 866.00 | 865.96 | 291,851 |
| Jun 13, 2024 | 898.00 | 898.00 | 859.00 | 859.00 | 858.97 | 109,097 |
| Jun 12, 2024 | 870.00 | 899.00 | 870.00 | 888.00 | 887.96 | 118,799 |
| Jun 11, 2024 | 907.00 | 907.00 | 874.00 | 874.00 | 873.96 | 478,379 |
| Jun 10, 2024 | 884.00 | 889.00 | 877.00 | 887.00 | 886.96 | 224,274 |
| Jun 7, 2024 | 873.00 | 897.00 | 873.00 | 889.00 | 888.96 | 167,550 |
| Jun 6, 2024 | 900.00 | 900.00 | 880.00 | 891.00 | 890.96 | 107,396 |
| Jun 5, 2024 | 904.00 | 904.00 | 875.00 | 875.00 | 874.96 | 424,381 |
| Jun 4, 2024 | 897.00 | 897.00 | 881.00 | 886.00 | 885.96 | 140,959 |
| Jun 3, 2024 | 929.00 | 929.00 | 897.00 | 900.00 | 899.96 | 236,702 |
| May 31, 2024 | 895.00 | 912.00 | 895.00 | 901.00 | 900.96 | 636,817 |
| May 30, 2024 | 7.67 Dividend | |||||
| May 30, 2024 | 900.00 | 923.00 | 896.00 | 909.00 | 908.96 | 307,805 |
| May 29, 2024 | 921.00 | 934.00 | 905.00 | 910.00 | 909.89 | 115,115 |
| May 28, 2024 | 940.00 | 947.00 | 927.00 | 932.00 | 931.88 | 135,383 |
| May 24, 2024 | 911.00 | 934.00 | 910.00 | 930.00 | 929.88 | 376,686 |
| May 23, 2024 | 911.00 | 928.00 | 906.20 | 916.00 | 915.89 | 258,139 |
| May 22, 2024 | 917.00 | 921.00 | 907.00 | 907.00 | 906.89 | 143,324 |
| May 21, 2024 | 925.00 | 927.00 | 918.00 | 918.00 | 917.89 | 89,663 |
| May 20, 2024 | 925.00 | 940.00 | 921.00 | 921.00 | 920.88 | 89,576 |
| May 17, 2024 | 911.00 | 923.00 | 911.00 | 922.00 | 921.88 | 84,063 |
| May 16, 2024 | 942.00 | 942.00 | 925.00 | 925.00 | 924.88 | 384,900 |
| May 15, 2024 | 929.00 | 942.00 | 928.00 | 942.00 | 941.88 | 221,104 |
| May 14, 2024 | 893.00 | 932.00 | 891.00 | 929.00 | 928.88 | 441,905 |
| May 13, 2024 | 900.00 | 932.00 | 900.00 | 914.00 | 913.89 | 253,283 |
| May 10, 2024 | 903.00 | 933.01 | 903.00 | 926.00 | 925.88 | 911,875 |
| May 9, 2024 | 901.00 | 920.00 | 898.00 | 920.00 | 919.89 | 337,984 |
| May 8, 2024 | 892.00 | 907.00 | 889.00 | 907.00 | 906.89 | 858,167 |
| May 7, 2024 | 890.00 | 897.00 | 881.00 | 892.00 | 891.89 | 197,553 |
| May 3, 2024 | 855.00 | 886.00 | 855.00 | 883.00 | 882.89 | 330,100 |
| May 2, 2024 | 867.00 | 867.00 | 846.69 | 863.00 | 862.89 | 175,522 |
| May 1, 2024 | 839.00 | 860.00 | 839.00 | 852.00 | 851.89 | 75,591 |
| Apr 30, 2024 | 872.00 | 862.00 | 851.00 | 855.00 | 854.89 | 125,518 |
| Apr 29, 2024 | 827.00 | 862.00 | 821.00 | 862.00 | 861.89 | 400,049 |
| Apr 26, 2024 | 845.00 | 847.00 | 839.00 | 842.00 | 841.89 | 487,426 |
| Apr 25, 2024 | 836.00 | 849.00 | 831.00 | 838.00 | 837.90 | 249,174 |
| Apr 24, 2024 | 831.00 | 847.00 | 827.00 | 838.00 | 837.90 | 602,110 |
| Apr 23, 2024 | 814.00 | 848.00 | 814.00 | 848.00 | 847.89 | 132,383 |
| Apr 22, 2024 | 860.00 | 860.00 | 833.00 | 835.00 | 834.90 | 108,653 |
| Apr 19, 2024 | 830.00 | 837.00 | 829.00 | 829.00 | 828.90 | 72,823 |
| Apr 18, 2024 | 843.00 | 853.00 | 835.00 | 844.00 | 843.89 | 122,544 |
| Apr 17, 2024 | 843.00 | 860.00 | 838.00 | 838.00 | 837.90 | 391,375 |
| Apr 16, 2024 | 850.00 | 859.00 | 840.00 | 847.00 | 846.89 | 624,787 |
| Apr 15, 2024 | 862.00 | 869.00 | 858.00 | 862.00 | 861.89 | 608,145 |
| Apr 12, 2024 | 875.00 | 886.00 | 868.00 | 868.00 | 867.89 | 349,756 |
| Apr 11, 2024 | 874.00 | 874.00 | 848.00 | 871.00 | 870.89 | 163,236 |
| Apr 10, 2024 | 846.00 | 868.00 | 841.50 | 856.00 | 855.89 | 321,294 |
Related Tickers
NBPE.L NB Private Equity Partners Limited
1,396.00
+1.01%
PMI.L Premier Miton Group plc
47.00
+9.30%
BPT.L Bridgepoint Group plc
254.80
+10.88%
BRFI.L BlackRock Frontiers Investment Trust plc
142.00
+4.99%
JUGI.L JPMorgan UK Small Cap Growth & Income Plc
267.50
+4.49%
QLT.L Quilter plc
131.00
+1.87%
FSG.L Foresight Group Holdings Limited
323.00
+5.21%
SAIN.L The Scottish American Investment Company P.L.C.
477.00
+3.58%
PHLL.L Petershill Partners plc
204.00
+0.49%
0GV.BE SuRo Capital Corp
4.1000
-5.96%