62.00
-0.50
(-0.80%)
At close: January 30 at 4:35:18 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 |
|---|---|---|---|---|---|---|
| Jan 30, 2025 | 61.50 | 63.70 | 61.30 | 62.00 | 62.00 | 37,834 |
| Jan 29, 2025 | 62.50 | 62.00 | 60.67 | 62.50 | 62.50 | 173,683 |
| Jan 28, 2025 | 63.50 | 64.00 | 62.00 | 62.00 | 62.00 | 23,429 |
| Jan 27, 2025 | 63.50 | 65.00 | 62.00 | 63.50 | 63.50 | 36,811 |
| Jan 24, 2025 | 63.50 | 65.00 | 64.00 | 64.00 | 64.00 | 5,001 |
| Jan 23, 2025 | 63.50 | 65.00 | 62.50 | 63.50 | 63.50 | 875 |
| Jan 22, 2025 | 63.50 | 65.00 | 62.55 | 63.50 | 63.50 | 91,705 |
| Jan 21, 2025 | 63.50 | 66.50 | 62.00 | 64.00 | 64.00 | 34,897 |
| Jan 20, 2025 | 63.50 | 65.00 | 62.05 | 63.50 | 63.50 | 35,030 |
| Jan 17, 2025 | 63.50 | 64.19 | 62.03 | 63.50 | 63.50 | 37,043 |
| Jan 16, 2025 | 63.50 | 64.70 | 62.26 | 63.50 | 63.50 | 29,553 |
| Jan 15, 2025 | 62.50 | 63.00 | 62.00 | 63.50 | 63.50 | 29,573 |
| Jan 14, 2025 | 65.50 | 66.00 | 61.00 | 63.00 | 63.00 | 113,878 |
| Jan 13, 2025 | 67.00 | 69.00 | 63.00 | 63.00 | 63.00 | 36,099 |
| Jan 10, 2025 | 67.00 | 68.25 | 65.00 | 65.00 | 65.00 | 32,716 |
| Jan 9, 2025 | 68.50 | 69.70 | 65.00 | 67.00 | 67.00 | 37,698 |
| Jan 8, 2025 | 69.00 | 70.00 | 66.93 | 68.50 | 68.50 | 142,695 |
| Jan 7, 2025 | 69.00 | 69.96 | 67.50 | 68.00 | 68.00 | 102,718 |
| Jan 6, 2025 | 64.50 | 71.00 | 64.00 | 69.00 | 69.00 | 136,378 |
| Jan 3, 2025 | 64.50 | 66.00 | 63.00 | 64.50 | 64.50 | 49,802 |
| Jan 2, 2025 | 64.50 | 66.00 | 63.30 | 64.50 | 64.50 | 63,606 |
| Dec 31, 2024 | 64.50 | 66.00 | 63.03 | 64.50 | 64.50 | 18,511 |
| Dec 30, 2024 | 64.00 | 66.00 | 63.65 | 64.50 | 64.50 | 35,575 |
| Dec 27, 2024 | 65.50 | 67.50 | 63.00 | 64.00 | 64.00 | 150,665 |
| Dec 24, 2024 | 66.50 | 64.00 | 64.00 | 64.00 | 64.00 | 13,499 |
| Dec 23, 2024 | 66.50 | 68.00 | 66.40 | 66.50 | 66.50 | 5,014 |
| Dec 20, 2024 | 66.00 | 68.00 | 65.00 | 65.00 | 65.00 | 13,300 |
| Dec 19, 2024 | 66.00 | 67.00 | 65.00 | 66.00 | 66.00 | 26,741 |
| Dec 18, 2024 | 66.50 | 67.00 | 65.00 | 66.00 | 66.00 | 41,778 |
| Dec 17, 2024 | 66.50 | 66.45 | 65.15 | 66.50 | 66.50 | 3,238 |
| Dec 16, 2024 | 67.00 | 66.80 | 65.00 | 66.50 | 66.50 | 35,220 |
| Dec 13, 2024 | 67.00 | 67.60 | 65.00 | 65.00 | 65.00 | 39,586 |
| Dec 12, 2024 | 67.00 | 68.00 | 65.50 | 67.00 | 67.00 | 34,901 |
| Dec 11, 2024 | 67.00 | 69.00 | 66.00 | 67.00 | 67.00 | 57,275 |
| Dec 10, 2024 | 67.00 | 68.00 | 65.00 | 67.00 | 67.00 | 37,784 |
| Dec 9, 2024 | 67.00 | 68.80 | 66.40 | 67.00 | 67.00 | 17,779 |
| Dec 6, 2024 | 64.00 | 68.75 | 64.00 | 67.00 | 67.00 | 174,375 |
| Dec 5, 2024 | 62.75 | 64.90 | 63.00 | 64.00 | 64.00 | 129,356 |
| Dec 4, 2024 | 62.75 | 64.00 | 61.55 | 63.00 | 63.00 | 64,020 |
| Dec 3, 2024 | 61.00 | 61.90 | 60.63 | 62.75 | 62.75 | 52,543 |
| Dec 2, 2024 | 61.00 | 62.25 | 60.00 | 61.00 | 61.00 | 134,336 |
| Nov 29, 2024 | 60.50 | 62.00 | 60.00 | 61.00 | 61.00 | 116,600 |
| Nov 28, 2024 | 63.00 | 64.00 | 58.00 | 60.50 | 60.50 | 177,756 |
| Nov 27, 2024 | 63.00 | 63.97 | 61.00 | 61.00 | 61.00 | 40,043 |
| Nov 26, 2024 | 59.50 | 64.00 | 60.00 | 63.00 | 63.00 | 635,246 |
| Nov 25, 2024 | 58.00 | 60.00 | 56.00 | 58.50 | 58.50 | 579,339 |
| Nov 22, 2024 | 58.00 | 58.90 | 56.30 | 58.00 | 58.00 | 50,115 |
| Nov 21, 2024 | 58.00 | 58.90 | 56.12 | 57.50 | 57.50 | 28,768 |
| Nov 20, 2024 | 58.50 | 59.00 | 56.00 | 58.00 | 58.00 | 36,376 |
| Nov 19, 2024 | 58.50 | 60.00 | 56.00 | 58.00 | 58.00 | 38,660 |
| Nov 18, 2024 | 58.50 | 56.30 | 56.00 | 56.00 | 56.00 | 9,120 |
| Nov 15, 2024 | 57.50 | 59.00 | 56.00 | 58.00 | 58.00 | 67,152 |
| Nov 14, 2024 | 59.00 | 58.44 | 56.00 | 56.50 | 56.50 | 54,225 |
| Nov 13, 2024 | 59.00 | 60.00 | 57.00 | 58.00 | 58.00 | 111,924 |
| Nov 12, 2024 | 58.00 | 60.00 | 57.00 | 58.50 | 58.50 | 77,389 |
| Nov 11, 2024 | 59.50 | 60.00 | 56.13 | 58.50 | 58.50 | 71,151 |
| Nov 8, 2024 | 61.00 | 62.00 | 58.02 | 59.00 | 59.00 | 168,941 |
| Nov 7, 2024 | 61.00 | 62.00 | 60.26 | 61.00 | 61.00 | 1,396,137 |
| Nov 6, 2024 | 60.00 | 62.00 | 61.00 | 61.00 | 61.00 | 28,866 |
| Nov 5, 2024 | 61.00 | 62.00 | 58.50 | 60.00 | 60.00 | 80,600 |
| Nov 4, 2024 | 61.00 | 61.40 | 60.15 | 61.00 | 61.00 | 44,918 |
| Nov 1, 2024 | 61.00 | 62.00 | 60.10 | 61.00 | 61.00 | 96,265 |
| Oct 31, 2024 | 62.50 | 62.11 | 60.00 | 61.00 | 61.00 | 61,946 |
| Oct 30, 2024 | 62.00 | 63.85 | 61.50 | 63.50 | 63.50 | 518,908 |
| Oct 29, 2024 | 63.00 | 63.50 | 61.00 | 61.00 | 61.00 | 151,490 |
| Oct 28, 2024 | 62.00 | 64.00 | 61.05 | 63.00 | 63.00 | 241,038 |
| Oct 25, 2024 | 63.50 | 65.00 | 60.00 | 62.00 | 62.00 | 100,940 |
| Oct 24, 2024 | 64.00 | 65.00 | 62.00 | 63.00 | 63.00 | 38,082 |
| Oct 23, 2024 | 65.00 | 66.00 | 63.00 | 64.00 | 64.00 | 100,513 |
| Oct 22, 2024 | 66.00 | 66.00 | 65.00 | 64.50 | 64.50 | 52,035 |
| Oct 21, 2024 | 66.00 | 66.50 | 65.55 | 66.00 | 66.00 | 8,186 |
| Oct 18, 2024 | 65.00 | 67.00 | 65.00 | 65.00 | 65.00 | 22,070 |
| Oct 17, 2024 | 65.50 | 66.45 | 64.75 | 65.50 | 65.50 | 51,955 |
| Oct 16, 2024 | 67.00 | 67.00 | 64.00 | 64.50 | 64.50 | 212,207 |
| Oct 15, 2024 | 67.25 | 69.00 | 65.50 | 68.00 | 68.00 | 70,040 |
| Oct 14, 2024 | 67.75 | 66.00 | 65.55 | 67.25 | 67.25 | 30,146 |
| Oct 11, 2024 | 67.25 | 69.00 | 65.50 | 67.25 | 67.25 | 152,869 |
| Oct 10, 2024 | 67.25 | 67.78 | 65.50 | 67.25 | 67.25 | 32,410 |
| Oct 9, 2024 | 66.50 | 68.00 | 68.00 | 67.25 | 67.25 | 50 |
| Oct 8, 2024 | 66.50 | 67.25 | 65.13 | 66.50 | 66.50 | 44,405 |
| Oct 7, 2024 | 66.00 | 67.00 | 64.00 | 66.00 | 66.00 | 252,060 |
| Oct 4, 2024 | 66.00 | 68.00 | 65.00 | 66.00 | 66.00 | 8,555 |
| Oct 3, 2024 | 66.00 | 67.80 | 64.96 | 66.00 | 66.00 | 6,853 |
| Oct 2, 2024 | 66.00 | 67.00 | 67.00 | 66.00 | 66.00 | 2,298 |
| Oct 1, 2024 | 66.00 | 65.50 | 64.96 | 66.00 | 66.00 | 17,361 |
| Sep 30, 2024 | 65.50 | 67.00 | 64.00 | 66.00 | 66.00 | 20,478 |
| Sep 27, 2024 | 65.50 | 66.80 | 64.71 | 65.00 | 65.00 | 62,210 |
| Sep 26, 2024 | 65.00 | 66.80 | 63.60 | 66.00 | 66.00 | 38,282 |
| Sep 25, 2024 | 65.00 | 67.00 | 63.00 | 65.00 | 65.00 | 50,806 |
| Sep 24, 2024 | 65.00 | 67.00 | 63.00 | 65.00 | 65.00 | 63,949 |
| Sep 23, 2024 | 67.50 | 68.00 | 63.33 | 64.00 | 64.00 | 94,800 |
| Sep 20, 2024 | 67.50 | 68.00 | 67.01 | 67.50 | 67.50 | 7,925 |
| Sep 19, 2024 | 67.50 | 67.99 | 67.00 | 67.50 | 67.50 | 43,592 |
| Sep 18, 2024 | 69.00 | 68.98 | 67.00 | 67.50 | 67.50 | 21,913 |
| Sep 17, 2024 | 70.00 | 71.00 | 67.13 | 69.00 | 69.00 | 26,987 |
| Sep 16, 2024 | 69.50 | 71.00 | 69.44 | 70.00 | 70.00 | 99,664 |
| Sep 13, 2024 | 66.00 | 68.00 | 65.13 | 67.00 | 67.00 | 89,898 |
| Sep 12, 2024 | 64.50 | 66.00 | 64.40 | 65.00 | 65.00 | 58,277 |
| Sep 11, 2024 | 64.50 | 66.00 | 63.10 | 64.50 | 64.50 | 10,301 |
| Sep 10, 2024 | 64.50 | 65.97 | 63.00 | 65.00 | 65.00 | 31,928 |
| Sep 9, 2024 | 65.00 | 65.98 | 63.17 | 64.50 | 64.50 | 37,167 |
| Sep 6, 2024 | 66.50 | 68.00 | 64.13 | 65.00 | 65.00 | 79,150 |
| Sep 5, 2024 | 67.50 | 69.00 | 65.11 | 66.50 | 66.50 | 55,233 |
| Sep 4, 2024 | 67.00 | 69.00 | 66.03 | 67.50 | 67.50 | 42,662 |
| Sep 3, 2024 | 68.00 | 70.00 | 66.01 | 67.50 | 67.50 | 32,100 |
| Sep 2, 2024 | 69.50 | 71.00 | 65.00 | 67.00 | 67.00 | 119,605 |
| Aug 30, 2024 | 69.50 | 70.50 | 68.00 | 69.50 | 69.50 | 27,135 |
| Aug 29, 2024 | 71.50 | 73.00 | 68.00 | 70.50 | 70.50 | 83,889 |
| Aug 28, 2024 | 72.00 | 73.00 | 71.10 | 72.00 | 72.00 | 88,586 |
| Aug 27, 2024 | 73.00 | 75.00 | 70.13 | 71.50 | 71.50 | 65,773 |
| Aug 23, 2024 | 75.00 | 75.99 | 71.25 | 73.00 | 73.00 | 39,136 |
| Aug 22, 2024 | 75.00 | 77.00 | 74.00 | 74.00 | 74.00 | 16,635 |
| Aug 21, 2024 | 75.00 | 77.00 | 73.00 | 75.00 | 75.00 | 25,928 |
| Aug 20, 2024 | 75.00 | 79.00 | 73.00 | 76.00 | 76.00 | 49,443 |
| Aug 19, 2024 | 75.00 | 77.00 | 73.60 | 74.00 | 74.00 | 116,403 |
| Aug 16, 2024 | 75.00 | 76.96 | 73.25 | 76.00 | 76.00 | 60,655 |
| Aug 15, 2024 | 75.00 | 77.00 | 73.50 | 75.00 | 75.00 | 71,204 |
| Aug 14, 2024 | 75.00 | 77.00 | 73.60 | 75.00 | 75.00 | 84,496 |
| Aug 13, 2024 | 75.00 | 78.00 | 74.13 | 75.00 | 75.00 | 109,962 |
| Aug 12, 2024 | 73.50 | 79.00 | 72.00 | 79.00 | 79.00 | 141,178 |
| Aug 9, 2024 | 72.00 | 75.00 | 71.00 | 75.00 | 75.00 | 164,134 |
| Aug 8, 2024 | 73.50 | 72.32 | 68.60 | 69.50 | 69.50 | 136,732 |
| Aug 7, 2024 | 73.50 | 74.04 | 72.00 | 73.50 | 73.50 | 23,754 |
| Aug 6, 2024 | 68.00 | 75.00 | 70.00 | 73.00 | 73.00 | 306,345 |
| Aug 5, 2024 | 70.50 | 73.00 | 65.00 | 68.00 | 68.00 | 168,966 |
| Aug 2, 2024 | 69.50 | 73.00 | 69.20 | 73.00 | 73.00 | 69,709 |
| Aug 1, 2024 | 68.00 | 68.00 | 67.65 | 68.00 | 68.00 | 70,219 |
| Jul 31, 2024 | 68.00 | 69.50 | 67.65 | 68.50 | 68.50 | 127,600 |
| Jul 30, 2024 | 68.00 | 68.00 | 67.55 | 68.00 | 68.00 | 11,988 |
| Jul 29, 2024 | 69.00 | 69.00 | 67.50 | 68.50 | 68.50 | 19,611 |
| Jul 26, 2024 | 69.00 | 70.00 | 68.00 | 69.00 | 69.00 | 80,110 |
| Jul 25, 2024 | 69.00 | 67.00 | 65.00 | 65.00 | 65.00 | 12,000 |
| Jul 24, 2024 | 69.00 | 70.00 | 67.00 | 67.00 | 67.00 | 36,761 |
| Jul 23, 2024 | 69.00 | 70.00 | 68.00 | 70.00 | 70.00 | 43,405 |
| Jul 22, 2024 | 70.00 | 71.85 | 68.00 | 68.50 | 68.50 | 199,519 |
| Jul 19, 2024 | 70.00 | 71.80 | 68.00 | 70.00 | 70.00 | 35,356 |
| Jul 18, 2024 | 70.00 | 73.00 | 68.00 | 70.00 | 70.00 | 62,271 |
| Jul 17, 2024 | 68.50 | 73.00 | 67.00 | 71.50 | 71.50 | 169,881 |
| Jul 16, 2024 | 68.50 | 72.00 | 66.00 | 72.00 | 72.00 | 140,263 |
| Jul 15, 2024 | 67.00 | 68.60 | 65.00 | 67.00 | 67.00 | 20,666 |
| Jul 12, 2024 | 68.00 | 69.50 | 65.00 | 67.00 | 67.00 | 51,765 |
| Jul 11, 2024 | 68.00 | 69.00 | 67.00 | 68.00 | 68.00 | 123,144 |
| Jul 10, 2024 | 66.00 | 69.50 | 65.15 | 67.00 | 67.00 | 218,640 |
| Jul 9, 2024 | 66.50 | 70.00 | 65.00 | 66.50 | 66.50 | 348,530 |
| Jul 8, 2024 | 62.50 | 67.00 | 61.00 | 66.00 | 66.00 | 151,216 |
| Jul 5, 2024 | 60.00 | 64.00 | 59.15 | 62.50 | 62.50 | 160,446 |
| Jul 4, 2024 | 59.50 | 60.60 | 58.00 | 60.00 | 60.00 | 107,816 |
| Jul 3, 2024 | 58.50 | 62.00 | 57.50 | 58.00 | 58.00 | 86,055 |
| Jul 2, 2024 | 58.50 | 62.00 | 58.05 | 58.50 | 58.50 | 23,383 |
| Jul 1, 2024 | 58.00 | 60.00 | 57.00 | 60.00 | 60.00 | 85,171 |
| Jun 28, 2024 | 58.00 | 58.44 | 57.00 | 57.00 | 57.00 | 18,814 |
| Jun 27, 2024 | 58.50 | 58.49 | 57.00 | 57.00 | 57.00 | 77,054 |
| Jun 26, 2024 | 58.00 | 59.00 | 58.13 | 58.50 | 58.50 | 40,730 |
| Jun 25, 2024 | 59.00 | 59.38 | 57.50 | 57.50 | 57.50 | 68,197 |
| Jun 24, 2024 | 59.00 | 60.00 | 58.00 | 58.00 | 58.00 | 99,307 |
| Jun 21, 2024 | 58.50 | 59.98 | 58.00 | 59.00 | 59.00 | 58,538 |
| Jun 20, 2024 | 60.50 | 60.49 | 58.00 | 58.50 | 58.50 | 39,400 |
| Jun 19, 2024 | 60.50 | 62.00 | 58.50 | 60.50 | 60.50 | 50,678 |
| Jun 18, 2024 | 61.00 | 60.02 | 59.00 | 60.50 | 60.50 | 8,614 |
| Jun 17, 2024 | 61.00 | 62.00 | 59.50 | 59.50 | 59.50 | 106,459 |
| Jun 14, 2024 | 62.00 | 62.00 | 60.10 | 61.00 | 61.00 | 125,270 |
| Jun 13, 2024 | 62.00 | 63.00 | 61.00 | 61.00 | 61.00 | 51,674 |
| Jun 12, 2024 | 62.25 | 63.50 | 61.50 | 62.50 | 62.50 | 159,614 |
| Jun 11, 2024 | 62.25 | 63.50 | 62.38 | 63.00 | 63.00 | 40,776 |
| Jun 10, 2024 | 62.25 | 63.47 | 61.00 | 63.00 | 63.00 | 66,324 |
| Jun 7, 2024 | 62.50 | 63.97 | 61.00 | 62.25 | 62.25 | 33,759 |
| Jun 6, 2024 | 62.50 | 64.00 | 62.50 | 62.50 | 62.50 | 96,470 |
| Jun 5, 2024 | 62.50 | 63.97 | 62.00 | 63.00 | 63.00 | 102,747 |
| Jun 4, 2024 | 62.00 | 63.70 | 61.00 | 62.50 | 62.50 | 53,304 |
| Jun 3, 2024 | 61.50 | 63.00 | 61.07 | 62.00 | 62.00 | 147,848 |
| May 31, 2024 | 60.50 | 63.00 | 61.07 | 61.50 | 61.50 | 113,895 |
| May 30, 2024 | 61.00 | 63.00 | 59.00 | 62.50 | 62.50 | 34,634 |
| May 29, 2024 | 61.50 | 63.00 | 60.00 | 61.00 | 61.00 | 41,256 |
| May 28, 2024 | 61.50 | 63.00 | 60.00 | 61.50 | 61.50 | 64,883 |
| May 24, 2024 | 57.00 | 62.97 | 58.00 | 60.00 | 60.00 | 330,877 |
| May 23, 2024 | 53.50 | 56.00 | 53.00 | 55.50 | 55.50 | 93,742 |
| May 22, 2024 | 56.00 | 55.13 | 53.00 | 53.50 | 53.50 | 83,127 |
| May 21, 2024 | 56.00 | 57.00 | 55.35 | 56.00 | 56.00 | 6,870 |
| May 20, 2024 | 56.00 | 57.00 | 55.02 | 56.00 | 56.00 | 23,721 |
| May 17, 2024 | 58.00 | 59.00 | 54.28 | 56.00 | 56.00 | 249,515 |
| May 16, 2024 | 58.00 | 59.00 | 57.00 | 58.00 | 58.00 | 104,167 |
| May 15, 2024 | 57.00 | 59.00 | 57.11 | 58.00 | 58.00 | 120,326 |
| May 14, 2024 | 55.50 | 57.00 | 55.25 | 57.00 | 57.00 | 79,238 |
| May 13, 2024 | 56.00 | 57.00 | 54.22 | 55.50 | 55.50 | 34,605 |
| May 10, 2024 | 55.50 | 56.98 | 55.00 | 56.00 | 56.00 | 117,551 |
| May 9, 2024 | 55.00 | 57.00 | 54.00 | 55.50 | 55.50 | 28,227 |
| May 8, 2024 | 49.00 | 56.90 | 49.26 | 55.00 | 55.00 | 368,047 |
| May 7, 2024 | 48.00 | 50.00 | 47.00 | 49.40 | 49.40 | 141,979 |
| May 3, 2024 | 49.00 | 50.00 | 47.00 | 47.20 | 47.20 | 210,266 |
| May 2, 2024 | 44.50 | 51.25 | 43.00 | 49.80 | 49.80 | 777,534 |
| May 1, 2024 | 41.00 | 41.63 | 40.75 | 41.00 | 41.00 | 32,480 |
| Apr 30, 2024 | 42.00 | 41.40 | 40.00 | 41.40 | 41.40 | 166,333 |
| Apr 29, 2024 | 42.00 | 43.00 | 41.14 | 41.80 | 41.80 | 50,294 |
| Apr 26, 2024 | 42.00 | 43.00 | 41.14 | 42.60 | 42.60 | 111,266 |
| Apr 25, 2024 | 42.00 | 43.00 | 41.20 | 42.00 | 42.00 | 35,128 |
| Apr 24, 2024 | 42.00 | 43.00 | 41.85 | 42.00 | 42.00 | 32,397 |
| Apr 23, 2024 | 41.50 | 43.00 | 40.00 | 41.80 | 41.80 | 56,774 |
| Apr 22, 2024 | 41.50 | 43.00 | 40.00 | 41.40 | 41.40 | 81,853 |
| Apr 19, 2024 | 41.50 | 43.00 | 40.60 | 41.50 | 41.50 | 56,486 |
| Apr 18, 2024 | 41.50 | 42.00 | 40.50 | 41.20 | 41.20 | 72,981 |
| Apr 17, 2024 | 41.50 | 41.94 | 40.40 | 41.50 | 41.50 | 106,417 |
| Apr 16, 2024 | 42.00 | 41.47 | 40.00 | 40.80 | 40.80 | 235,483 |
| Apr 15, 2024 | 41.50 | 43.00 | 40.00 | 42.00 | 42.00 | 232,887 |
| Apr 12, 2024 | 41.00 | 42.00 | 40.00 | 41.00 | 41.00 | 117,460 |
| Apr 11, 2024 | 41.00 | 42.00 | 40.50 | 41.00 | 41.00 | 52,965 |
| Apr 10, 2024 | 41.50 | 42.00 | 40.40 | 41.40 | 41.40 | 38,864 |
| Apr 9, 2024 | 42.00 | 43.00 | 40.00 | 41.00 | 41.00 | 781,093 |
| Apr 8, 2024 | 42.50 | 43.25 | 41.00 | 42.00 | 42.00 | 128,296 |
| Apr 5, 2024 | 41.50 | 43.00 | 41.28 | 42.50 | 42.50 | 132,611 |
| Apr 4, 2024 | 41.50 | 42.00 | 40.75 | 41.40 | 41.40 | 250,354 |
| Apr 3, 2024 | 41.50 | 42.00 | 40.00 | 41.20 | 41.20 | 135,326 |
| Apr 2, 2024 | 41.00 | 42.60 | 40.55 | 42.00 | 42.00 | 163,525 |
| Mar 28, 2024 | 41.00 | 42.00 | 40.50 | 41.00 | 41.00 | 21,906 |
| Mar 27, 2024 | 42.50 | 44.00 | 40.30 | 41.00 | 41.00 | 396,309 |
| Mar 26, 2024 | 42.50 | 44.00 | 41.13 | 41.80 | 41.80 | 140,841 |
| Mar 25, 2024 | 43.00 | 44.00 | 41.13 | 42.00 | 42.00 | 210,426 |
| Mar 22, 2024 | 42.50 | 43.00 | 41.00 | 42.20 | 42.20 | 156,965 |
| Mar 21, 2024 | 42.50 | 43.00 | 42.00 | 42.50 | 42.50 | 37,735 |
| Mar 20, 2024 | 45.00 | 45.00 | 42.00 | 42.00 | 42.00 | 141,616 |
| Mar 19, 2024 | 45.00 | 46.00 | 44.00 | 45.00 | 45.00 | 298,623 |
| Mar 18, 2024 | 46.00 | 47.00 | 44.00 | 46.00 | 46.00 | 208,739 |
| Mar 15, 2024 | 46.50 | 47.00 | 25.00 | 46.00 | 46.00 | 80,096 |
| Mar 14, 2024 | 47.00 | 50.00 | 46.15 | 47.00 | 47.00 | 82,331 |
| Mar 13, 2024 | 46.00 | 47.00 | 46.00 | 47.00 | 47.00 | 59,825 |
| Mar 12, 2024 | 46.00 | 47.00 | 44.00 | 47.00 | 47.00 | 238,301 |
| Mar 11, 2024 | 41.00 | 46.95 | 42.25 | 45.60 | 45.60 | 315,381 |
| Mar 8, 2024 | 41.50 | 43.00 | 38.50 | 42.00 | 42.00 | 1,946,916 |
| Mar 7, 2024 | 48.50 | 48.00 | 46.13 | 47.00 | 47.00 | 102,619 |
| Mar 6, 2024 | 49.00 | 48.88 | 48.00 | 48.00 | 48.00 | 512,186 |
| Mar 5, 2024 | 49.00 | 49.00 | 48.20 | 49.00 | 49.00 | 108,263 |
| Mar 4, 2024 | 49.00 | 50.00 | 48.00 | 49.00 | 49.00 | 467,369 |
| Mar 1, 2024 | 49.00 | 50.00 | 48.00 | 48.60 | 48.60 | 188,219 |
| Feb 29, 2024 | 49.00 | 49.75 | 48.14 | 49.00 | 49.00 | 40,815 |
| Feb 28, 2024 | 48.50 | 49.30 | 48.35 | 49.00 | 49.00 | 67,127 |
| Feb 27, 2024 | 48.50 | 49.40 | 48.00 | 48.50 | 48.50 | 81,675 |
| Feb 26, 2024 | 50.50 | 51.00 | 47.25 | 48.50 | 48.50 | 192,191 |
| Feb 23, 2024 | 50.50 | 50.25 | 49.00 | 50.00 | 50.00 | 10,016 |
| Feb 22, 2024 | 50.50 | 51.00 | 49.00 | 50.00 | 50.00 | 31,336 |
| Feb 21, 2024 | 51.00 | 51.00 | 49.00 | 50.00 | 50.00 | 53,019 |
| Feb 20, 2024 | 51.00 | 51.00 | 50.00 | 50.50 | 50.50 | 36,225 |
| Feb 19, 2024 | 51.00 | 52.00 | 50.00 | 51.00 | 51.00 | 46,612 |
| Feb 16, 2024 | 49.50 | 52.00 | 49.00 | 51.00 | 51.00 | 208,918 |
| Feb 15, 2024 | 49.50 | 50.00 | 49.01 | 49.20 | 49.20 | 124,713 |
| Feb 14, 2024 | 48.00 | 52.00 | 48.25 | 49.60 | 49.60 | 342,107 |
| Feb 13, 2024 | 51.00 | 51.50 | 48.00 | 48.00 | 48.00 | 297,605 |
| Feb 12, 2024 | 55.00 | 56.00 | 48.10 | 50.00 | 50.00 | 738,026 |
| Feb 9, 2024 | 55.00 | 57.00 | 51.00 | 55.50 | 55.50 | 728,338 |
| Feb 8, 2024 | 62.50 | 63.00 | 60.00 | 62.00 | 62.00 | 58,150 |
| Feb 7, 2024 | 63.00 | 63.90 | 61.00 | 61.00 | 61.00 | 162,898 |
| Feb 6, 2024 | 63.00 | 63.80 | 61.50 | 61.50 | 61.50 | 23,704 |
| Feb 5, 2024 | 66.00 | 66.00 | 62.10 | 63.00 | 63.00 | 140,434 |
| Feb 2, 2024 | 66.00 | 67.00 | 64.00 | 64.00 | 64.00 | 247,129 |
| Feb 1, 2024 | 66.50 | 67.00 | 65.45 | 65.50 | 65.50 | 74,124 |
| Jan 31, 2024 | 65.50 | 66.75 | 65.00 | 66.50 | 66.50 | 50,816 |
| Jan 30, 2024 | 65.00 | 67.50 | 64.02 | 65.50 | 65.50 | 39,619 |
Related Tickers
5918.T The Takigami Steel Construction Co., Ltd.
8,590.00
-1.15%
1556.HK CHINNEY KW
0.290
+7.41%
H2E.F Duratec Limited
0.8800
0.00%
035890.KQ Seohee Construction Co., Ltd.
1,542.00
-2.16%
41B.SI Huationg Global Limited
0.2150
0.00%
1879.T Shinnihon Corporation
1,602.00
-0.44%
0240.HK BUILD KING HOLD
0.920
0.00%
SLND Southland Holdings, Inc.
3.0000
-5.06%
NORCO.OL NORCONSULT ASA
43.15
-3.58%
EXPO Exponent, Inc.
92.24
+1.07%