574.00
+9.50
+(1.68%)
As of 1:42:32 PM 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 17, 2025 | 564.50 | 574.16 | 563.50 | 574.00 | 574.00 | 874,763 |
| Apr 16, 2025 | 554.50 | 567.00 | 552.00 | 564.50 | 564.50 | 4,108,791 |
| Apr 15, 2025 | 542.50 | 554.50 | 540.50 | 552.50 | 552.50 | 2,307,718 |
| Apr 14, 2025 | 540.50 | 544.00 | 535.00 | 542.50 | 542.50 | 2,015,740 |
| Apr 11, 2025 | 527.00 | 537.00 | 521.00 | 533.00 | 533.00 | 3,208,400 |
| Apr 10, 2025 | 532.00 | 537.50 | 520.00 | 526.00 | 526.00 | 2,740,145 |
| Apr 9, 2025 | 511.00 | 514.00 | 490.20 | 499.40 | 499.40 | 3,299,429 |
| Apr 8, 2025 | 509.50 | 527.00 | 500.00 | 522.00 | 522.00 | 10,613,748 |
| Apr 7, 2025 | 518.00 | 540.00 | 507.50 | 508.00 | 508.00 | 7,271,784 |
| Apr 4, 2025 | 562.00 | 567.61 | 537.50 | 539.00 | 539.00 | 7,996,403 |
| Apr 3, 2025 | 548.00 | 569.00 | 546.00 | 563.00 | 563.00 | 3,789,901 |
| Apr 2, 2025 | 549.00 | 552.50 | 545.50 | 550.50 | 550.50 | 10,627,237 |
| Apr 1, 2025 | 551.50 | 558.00 | 550.50 | 552.50 | 552.50 | 2,873,594 |
| Mar 31, 2025 | 554.00 | 555.00 | 546.00 | 550.00 | 550.00 | 2,996,476 |
| Mar 28, 2025 | 540.50 | 557.50 | 539.50 | 553.50 | 553.50 | 2,483,077 |
| Mar 27, 2025 | 543.00 | 547.50 | 538.50 | 541.00 | 541.00 | 3,760,022 |
| Mar 26, 2025 | 548.50 | 550.00 | 539.50 | 545.50 | 545.50 | 3,766,463 |
| Mar 25, 2025 | 554.50 | 559.50 | 546.50 | 548.50 | 548.50 | 4,111,153 |
| Mar 24, 2025 | 567.00 | 569.00 | 557.00 | 558.50 | 558.50 | 1,588,729 |
| Mar 21, 2025 | 566.50 | 570.00 | 562.50 | 565.50 | 565.50 | 7,871,101 |
| Mar 20, 2025 | 564.50 | 571.00 | 563.50 | 568.50 | 568.50 | 2,950,504 |
| Mar 19, 2025 | 564.50 | 566.00 | 560.00 | 562.00 | 562.00 | 2,522,009 |
| Mar 18, 2025 | 564.50 | 569.00 | 562.00 | 564.00 | 564.00 | 2,141,668 |
| Mar 17, 2025 | 560.50 | 568.50 | 560.00 | 564.00 | 564.00 | 1,707,661 |
| Mar 14, 2025 | 557.00 | 563.00 | 551.94 | 560.00 | 560.00 | 1,886,603 |
| Mar 13, 2025 | 557.50 | 561.00 | 550.50 | 557.50 | 557.50 | 3,957,660 |
| Mar 12, 2025 | 565.00 | 576.00 | 557.00 | 560.50 | 560.50 | 2,902,664 |
| Mar 11, 2025 | 563.00 | 572.50 | 562.50 | 563.00 | 563.00 | 4,031,015 |
| Mar 10, 2025 | 553.50 | 571.50 | 550.50 | 564.00 | 564.00 | 8,125,750 |
| Mar 7, 2025 | 539.00 | 552.00 | 530.95 | 549.00 | 549.00 | 3,954,752 |
| Mar 6, 2025 | 540.00 | 541.00 | 530.00 | 538.00 | 538.00 | 6,684,287 |
| Mar 5, 2025 | 545.00 | 556.50 | 535.00 | 536.50 | 536.50 | 6,078,343 |
| Mar 4, 2025 | 555.00 | 560.00 | 551.35 | 552.50 | 552.50 | 3,843,580 |
| Mar 3, 2025 | 560.50 | 562.50 | 554.50 | 558.00 | 558.00 | 3,849,759 |
| Feb 28, 2025 | 567.50 | 577.00 | 561.50 | 564.50 | 564.50 | 6,750,762 |
| Feb 27, 2025 | 573.50 | 579.00 | 569.00 | 576.00 | 576.00 | 3,490,321 |
| Feb 26, 2025 | 575.50 | 581.50 | 573.48 | 575.50 | 575.50 | 1,430,788 |
| Feb 25, 2025 | 573.00 | 582.00 | 572.50 | 576.00 | 576.00 | 1,650,002 |
| Feb 24, 2025 | 575.00 | 583.50 | 571.00 | 573.00 | 573.00 | 2,071,679 |
| Feb 21, 2025 | 575.00 | 576.50 | 570.50 | 570.50 | 570.50 | 2,130,526 |
| Feb 20, 2025 | 9.50 Dividend | |||||
| Feb 20, 2025 | 579.00 | 582.50 | 566.50 | 573.00 | 573.00 | 2,167,944 |
| Feb 19, 2025 | 589.50 | 590.50 | 578.50 | 582.00 | 581.90 | 3,178,098 |
| Feb 18, 2025 | 589.50 | 590.50 | 583.00 | 588.50 | 588.40 | 1,746,172 |
| Feb 17, 2025 | 588.50 | 593.50 | 583.30 | 587.50 | 587.40 | 2,189,090 |
| Feb 14, 2025 | 593.50 | 596.00 | 587.50 | 592.00 | 591.90 | 1,787,416 |
| Feb 13, 2025 | 592.00 | 593.50 | 585.50 | 590.00 | 589.90 | 2,143,275 |
| Feb 12, 2025 | 587.00 | 601.50 | 583.50 | 588.00 | 587.90 | 4,076,222 |
| Feb 11, 2025 | 587.50 | 589.00 | 580.00 | 583.00 | 582.90 | 4,827,378 |
| Feb 10, 2025 | 582.00 | 591.00 | 581.50 | 587.50 | 587.40 | 2,111,613 |
| Feb 7, 2025 | 593.00 | 597.00 | 577.78 | 580.00 | 579.91 | 3,205,376 |
| Feb 6, 2025 | 588.50 | 602.50 | 585.50 | 593.00 | 592.90 | 4,449,390 |
| Feb 5, 2025 | 573.00 | 587.50 | 572.50 | 587.50 | 587.40 | 2,257,581 |
| Feb 4, 2025 | 574.50 | 580.50 | 569.50 | 572.50 | 572.41 | 2,489,910 |
| Feb 3, 2025 | 577.50 | 579.00 | 570.00 | 578.00 | 577.91 | 2,718,768 |
| Jan 31, 2025 | 569.50 | 585.00 | 565.50 | 585.00 | 584.90 | 5,422,363 |
| Jan 30, 2025 | 563.00 | 572.00 | 559.00 | 569.50 | 569.41 | 2,178,336 |
| Jan 29, 2025 | 561.50 | 567.00 | 558.00 | 563.00 | 562.91 | 4,114,373 |
| Jan 28, 2025 | 554.00 | 562.00 | 553.00 | 561.50 | 561.41 | 3,193,307 |
| Jan 27, 2025 | 550.50 | 561.00 | 548.00 | 555.50 | 555.41 | 3,294,547 |
| Jan 24, 2025 | 558.00 | 564.50 | 547.00 | 550.50 | 550.41 | 3,016,466 |
| Jan 23, 2025 | 562.00 | 563.09 | 554.00 | 557.50 | 557.41 | 3,224,422 |
| Jan 22, 2025 | 568.00 | 571.00 | 560.50 | 561.50 | 561.41 | 2,673,268 |
| Jan 21, 2025 | 570.50 | 573.00 | 561.50 | 567.50 | 567.41 | 1,633,880 |
| Jan 20, 2025 | 574.00 | 574.00 | 566.00 | 568.50 | 568.41 | 2,060,052 |
| Jan 17, 2025 | 565.00 | 575.00 | 561.50 | 572.00 | 571.91 | 2,861,840 |
| Jan 16, 2025 | 559.50 | 561.50 | 552.00 | 561.50 | 561.41 | 3,728,353 |
| Jan 15, 2025 | 544.00 | 561.00 | 544.00 | 557.00 | 556.91 | 3,118,405 |
| Jan 14, 2025 | 538.50 | 541.00 | 531.00 | 532.50 | 532.41 | 3,532,615 |
| Jan 13, 2025 | 538.00 | 541.00 | 531.83 | 533.50 | 533.41 | 3,748,898 |
| Jan 10, 2025 | 551.00 | 554.50 | 538.00 | 540.50 | 540.41 | 3,174,278 |
| Jan 9, 2025 | 552.00 | 558.50 | 536.00 | 550.50 | 550.41 | 4,040,536 |
| Jan 8, 2025 | 572.50 | 575.00 | 555.00 | 559.00 | 558.91 | 2,385,617 |
| Jan 7, 2025 | 579.00 | 583.00 | 572.50 | 572.50 | 572.41 | 1,542,518 |
| Jan 6, 2025 | 582.00 | 584.50 | 576.50 | 580.00 | 579.91 | 1,653,744 |
| Jan 3, 2025 | 581.50 | 582.50 | 574.84 | 579.50 | 579.41 | 1,868,738 |
| Jan 2, 2025 | 588.00 | 588.00 | 577.00 | 581.50 | 581.41 | 1,034,222 |
| Dec 31, 2024 | 581.00 | 586.50 | 577.83 | 584.00 | 583.90 | 740,673 |
| Dec 30, 2024 | 579.00 | 584.50 | 578.00 | 580.50 | 580.41 | 3,353,430 |
| Dec 27, 2024 | 582.50 | 584.50 | 578.50 | 582.00 | 581.90 | 2,976,736 |
| Dec 24, 2024 | 577.50 | 583.00 | 572.50 | 582.00 | 581.90 | 1,345,112 |
| Dec 23, 2024 | 565.50 | 575.00 | 561.50 | 575.00 | 574.91 | 2,705,625 |
| Dec 20, 2024 | 559.00 | 567.00 | 557.50 | 566.00 | 565.91 | 5,512,129 |
| Dec 19, 2024 | 566.00 | 571.36 | 556.50 | 559.50 | 559.41 | 2,799,099 |
| Dec 18, 2024 | 574.50 | 579.76 | 572.50 | 576.00 | 575.91 | 2,139,093 |
| Dec 17, 2024 | 571.00 | 574.50 | 565.00 | 572.00 | 571.91 | 2,560,436 |
| Dec 16, 2024 | 587.00 | 587.50 | 568.50 | 570.50 | 570.41 | 1,449,668 |
| Dec 13, 2024 | 579.00 | 581.50 | 576.50 | 579.50 | 579.41 | 1,999,668 |
| Dec 12, 2024 | 578.00 | 582.50 | 574.00 | 579.50 | 579.41 | 1,643,801 |
| Dec 11, 2024 | 587.00 | 587.00 | 575.50 | 577.00 | 576.91 | 1,991,106 |
| Dec 10, 2024 | 586.00 | 590.00 | 581.50 | 587.00 | 586.90 | 4,213,570 |
| Dec 9, 2024 | 597.00 | 597.50 | 582.50 | 585.50 | 585.40 | 1,835,278 |
| Dec 6, 2024 | 590.00 | 597.75 | 590.00 | 594.00 | 593.90 | 3,524,930 |
| Dec 5, 2024 | 599.00 | 600.50 | 592.50 | 595.00 | 594.90 | 1,656,613 |
| Dec 4, 2024 | 591.00 | 602.50 | 591.00 | 599.00 | 598.90 | 1,585,133 |
| Dec 3, 2024 | 594.00 | 597.00 | 589.00 | 592.00 | 591.90 | 1,323,446 |
| Dec 2, 2024 | 602.50 | 604.50 | 591.00 | 594.50 | 594.40 | 1,347,591 |
| Nov 29, 2024 | 604.00 | 609.00 | 602.00 | 603.00 | 602.90 | 1,305,354 |
| Nov 28, 2024 | 9.40 Dividend | |||||
| Nov 28, 2024 | 614.50 | 616.00 | 603.00 | 606.00 | 605.90 | 1,691,128 |
| Nov 27, 2024 | 614.50 | 622.50 | 612.00 | 622.00 | 621.80 | 1,567,707 |
| Nov 26, 2024 | 614.50 | 617.00 | 610.49 | 612.50 | 612.31 | 21,279,962 |
| Nov 25, 2024 | 616.00 | 619.50 | 604.00 | 619.00 | 618.81 | 9,462,377 |
| Nov 22, 2024 | 597.00 | 613.00 | 594.00 | 610.00 | 609.81 | 2,743,325 |
| Nov 21, 2024 | 588.00 | 594.00 | 584.50 | 593.50 | 593.31 | 2,263,598 |
| Nov 20, 2024 | 595.50 | 597.00 | 582.50 | 586.00 | 585.82 | 2,498,761 |
| Nov 19, 2024 | 588.00 | 596.50 | 583.00 | 596.50 | 596.31 | 6,106,633 |
| Nov 18, 2024 | 603.50 | 607.89 | 584.00 | 584.50 | 584.32 | 2,241,821 |
| Nov 15, 2024 | 596.50 | 609.50 | 580.00 | 605.00 | 604.81 | 3,203,480 |
| Nov 14, 2024 | 572.50 | 581.00 | 570.00 | 580.00 | 579.82 | 2,148,129 |
| Nov 13, 2024 | 583.50 | 586.00 | 567.50 | 571.00 | 570.82 | 2,433,551 |
| Nov 12, 2024 | 588.50 | 592.50 | 585.00 | 585.50 | 585.32 | 1,684,922 |
| Nov 11, 2024 | 595.00 | 597.00 | 590.50 | 594.00 | 593.81 | 6,654,611 |
| Nov 8, 2024 | 591.00 | 594.00 | 589.00 | 593.00 | 592.81 | 1,939,972 |
| Nov 7, 2024 | 586.50 | 591.50 | 584.00 | 589.50 | 589.31 | 7,082,628 |
| Nov 6, 2024 | 594.50 | 603.00 | 580.50 | 583.00 | 582.82 | 2,706,210 |
| Nov 5, 2024 | 602.50 | 605.00 | 595.00 | 595.00 | 594.81 | 3,022,937 |
| Nov 4, 2024 | 601.00 | 610.00 | 601.00 | 603.50 | 603.31 | 1,240,265 |
| Nov 1, 2024 | 600.00 | 609.00 | 596.50 | 605.00 | 604.81 | 1,912,484 |
| Oct 31, 2024 | 612.00 | 614.83 | 598.00 | 601.50 | 601.31 | 5,145,499 |
| Oct 30, 2024 | 616.50 | 636.50 | 613.50 | 618.50 | 618.31 | 2,335,357 |
| Oct 29, 2024 | 624.50 | 624.50 | 615.00 | 618.00 | 617.81 | 1,533,493 |
| Oct 28, 2024 | 618.50 | 624.50 | 617.00 | 621.00 | 620.80 | 1,630,821 |
| Oct 25, 2024 | 627.50 | 629.50 | 618.00 | 618.50 | 618.31 | 1,437,415 |
| Oct 24, 2024 | 627.00 | 630.00 | 624.00 | 626.50 | 626.30 | 612,971 |
| Oct 23, 2024 | 625.00 | 629.00 | 619.00 | 624.00 | 623.80 | 2,118,127 |
| Oct 22, 2024 | 629.50 | 633.50 | 621.50 | 626.00 | 625.80 | 1,462,169 |
| Oct 21, 2024 | 650.50 | 651.00 | 635.50 | 635.50 | 635.30 | 1,068,098 |
| Oct 18, 2024 | 645.50 | 650.50 | 642.50 | 646.50 | 646.30 | 6,890,404 |
| Oct 17, 2024 | 662.00 | 662.00 | 648.50 | 650.00 | 649.80 | 1,565,414 |
| Oct 16, 2024 | 645.50 | 658.50 | 645.00 | 658.50 | 658.29 | 4,511,542 |
| Oct 15, 2024 | 642.50 | 645.50 | 636.00 | 641.50 | 641.30 | 1,273,337 |
| Oct 14, 2024 | 638.00 | 642.00 | 630.00 | 636.50 | 636.30 | 6,891,391 |
| Oct 11, 2024 | 633.50 | 640.00 | 632.50 | 640.00 | 639.80 | 1,914,437 |
| Oct 10, 2024 | 636.00 | 641.50 | 630.00 | 632.50 | 632.30 | 7,762,124 |
| Oct 9, 2024 | 633.00 | 641.50 | 633.00 | 637.00 | 636.80 | 2,312,511 |
| Oct 8, 2024 | 626.00 | 631.00 | 622.50 | 630.50 | 630.30 | 1,067,635 |
| Oct 7, 2024 | 642.00 | 642.50 | 628.00 | 628.00 | 627.80 | 1,470,057 |
| Oct 4, 2024 | 640.50 | 649.00 | 638.50 | 639.00 | 638.80 | 2,159,711 |
| Oct 3, 2024 | 642.00 | 647.00 | 636.50 | 642.00 | 641.80 | 1,755,094 |
| Oct 2, 2024 | 650.00 | 654.50 | 638.00 | 638.00 | 637.80 | 2,642,974 |
| Oct 1, 2024 | 657.50 | 657.50 | 644.50 | 653.00 | 652.79 | 2,089,732 |
| Sep 30, 2024 | 655.50 | 660.00 | 646.00 | 651.00 | 650.80 | 3,341,865 |
| Sep 27, 2024 | 659.00 | 663.00 | 657.98 | 660.00 | 659.79 | 1,647,796 |
| Sep 26, 2024 | 655.50 | 664.00 | 655.50 | 660.00 | 659.79 | 1,804,813 |
| Sep 25, 2024 | 651.50 | 657.00 | 649.50 | 651.00 | 650.80 | 1,306,269 |
| Sep 24, 2024 | 664.50 | 668.00 | 648.50 | 655.50 | 655.29 | 1,600,289 |
| Sep 23, 2024 | 656.50 | 662.00 | 651.50 | 661.00 | 660.79 | 915,239 |
| Sep 20, 2024 | 665.00 | 668.50 | 657.00 | 657.00 | 656.79 | 10,678,641 |
| Sep 19, 2024 | 671.50 | 673.50 | 663.00 | 668.00 | 667.79 | 1,397,239 |
| Sep 18, 2024 | 667.50 | 668.00 | 659.00 | 663.00 | 662.79 | 1,687,964 |
| Sep 17, 2024 | 680.50 | 680.50 | 668.50 | 668.50 | 668.29 | 1,725,422 |
| Sep 16, 2024 | 675.00 | 679.03 | 671.50 | 674.50 | 674.29 | 1,918,000 |
| Sep 13, 2024 | 673.50 | 682.00 | 671.50 | 675.50 | 675.29 | 1,303,905 |
| Sep 12, 2024 | 673.00 | 673.00 | 668.00 | 671.00 | 670.79 | 8,090,313 |
| Sep 11, 2024 | 664.50 | 668.00 | 657.00 | 664.00 | 663.79 | 1,810,294 |
| Sep 10, 2024 | 648.00 | 665.00 | 646.50 | 660.00 | 659.79 | 7,508,808 |
| Sep 9, 2024 | 660.50 | 662.50 | 645.50 | 654.00 | 653.79 | 2,339,686 |
| Sep 6, 2024 | 651.50 | 658.50 | 648.50 | 657.00 | 656.79 | 1,619,924 |
| Sep 5, 2024 | 642.00 | 659.50 | 638.50 | 652.50 | 652.29 | 1,436,154 |
| Sep 4, 2024 | 628.00 | 641.50 | 628.00 | 639.00 | 638.80 | 1,931,974 |
| Sep 3, 2024 | 636.00 | 636.50 | 626.50 | 635.50 | 635.30 | 1,439,015 |
| Sep 2, 2024 | 630.50 | 637.50 | 627.50 | 635.50 | 635.30 | 1,996,472 |
| Aug 30, 2024 | 619.50 | 635.00 | 618.00 | 629.50 | 629.30 | 8,485,426 |
| Aug 29, 2024 | 627.50 | 631.50 | 612.00 | 617.00 | 616.81 | 4,028,560 |
| Aug 28, 2024 | 635.00 | 635.00 | 626.00 | 626.00 | 625.80 | 1,345,813 |
| Aug 27, 2024 | 640.00 | 643.00 | 630.00 | 634.50 | 634.30 | 3,475,221 |
| Aug 23, 2024 | 636.50 | 639.50 | 629.50 | 635.50 | 635.30 | 846,151 |
| Aug 22, 2024 | 9.20 Dividend | |||||
| Aug 22, 2024 | 628.00 | 632.50 | 626.50 | 629.50 | 629.30 | 1,043,691 |
| Aug 21, 2024 | 630.50 | 636.50 | 628.50 | 635.00 | 634.71 | 1,025,628 |
| Aug 20, 2024 | 637.00 | 638.00 | 628.50 | 629.50 | 629.21 | 819,401 |
| Aug 19, 2024 | 628.00 | 638.50 | 626.50 | 635.50 | 635.21 | 752,660 |
| Aug 16, 2024 | 633.50 | 635.50 | 626.00 | 629.50 | 629.21 | 1,369,008 |
| Aug 15, 2024 | 633.00 | 636.50 | 627.50 | 630.00 | 629.71 | 3,855,483 |
| Aug 14, 2024 | 626.50 | 632.00 | 623.50 | 632.00 | 631.71 | 793,464 |
| Aug 13, 2024 | 616.50 | 623.50 | 615.00 | 618.00 | 617.72 | 885,705 |
| Aug 12, 2024 | 621.00 | 629.50 | 613.50 | 615.50 | 615.22 | 1,145,201 |
| Aug 9, 2024 | 619.50 | 635.50 | 606.00 | 620.00 | 619.72 | 1,017,321 |
| Aug 8, 2024 | 622.50 | 636.00 | 607.50 | 618.00 | 617.72 | 7,536,005 |
| Aug 7, 2024 | 624.00 | 627.50 | 614.00 | 627.00 | 626.71 | 1,836,014 |
| Aug 6, 2024 | 622.00 | 627.00 | 612.50 | 619.00 | 618.72 | 1,384,824 |
| Aug 5, 2024 | 617.50 | 622.50 | 607.50 | 617.50 | 617.22 | 2,185,901 |
| Aug 2, 2024 | 628.00 | 643.50 | 624.00 | 636.00 | 635.71 | 2,720,809 |
| Aug 1, 2024 | 640.00 | 652.00 | 635.50 | 635.50 | 635.21 | 1,724,117 |
| Jul 31, 2024 | 644.00 | 649.00 | 634.50 | 635.50 | 635.21 | 1,563,494 |
| Jul 30, 2024 | 631.50 | 640.50 | 628.50 | 636.00 | 635.71 | 823,735 |
| Jul 29, 2024 | 634.00 | 641.50 | 632.00 | 634.50 | 634.21 | 1,738,029 |
| Jul 26, 2024 | 625.50 | 631.00 | 622.50 | 628.50 | 628.21 | 982,287 |
| Jul 25, 2024 | 611.00 | 626.00 | 610.50 | 626.00 | 625.71 | 1,330,414 |
| Jul 24, 2024 | 627.00 | 633.00 | 620.00 | 620.00 | 619.72 | 2,624,265 |
| Jul 23, 2024 | 641.00 | 643.00 | 632.00 | 633.00 | 632.71 | 5,105,897 |
| Jul 22, 2024 | 640.00 | 648.50 | 640.00 | 641.00 | 640.71 | 5,101,940 |
| Jul 19, 2024 | 642.50 | 646.00 | 633.85 | 638.00 | 637.71 | 842,421 |
| Jul 18, 2024 | 648.50 | 652.50 | 639.00 | 646.00 | 645.70 | 1,633,965 |
| Jul 17, 2024 | 645.00 | 647.50 | 636.00 | 643.00 | 642.70 | 1,690,652 |
| Jul 16, 2024 | 646.00 | 652.00 | 642.18 | 643.50 | 643.20 | 1,113,558 |
| Jul 15, 2024 | 644.00 | 650.00 | 630.00 | 650.00 | 649.70 | 1,110,122 |
| Jul 12, 2024 | 652.00 | 652.00 | 635.00 | 647.00 | 646.70 | 1,337,372 |
| Jul 11, 2024 | 639.00 | 647.00 | 631.00 | 647.00 | 646.70 | 1,051,232 |
| Jul 10, 2024 | 622.50 | 640.00 | 619.55 | 635.00 | 634.71 | 2,577,563 |
| Jul 9, 2024 | 634.50 | 638.00 | 620.50 | 621.00 | 620.71 | 1,068,541 |
| Jul 8, 2024 | 636.00 | 640.00 | 630.50 | 632.50 | 632.21 | 2,221,016 |
| Jul 5, 2024 | 638.50 | 644.00 | 635.00 | 638.00 | 637.71 | 2,151,945 |
| Jul 4, 2024 | 640.00 | 643.50 | 632.00 | 635.00 | 634.71 | 866,293 |
| Jul 3, 2024 | 633.00 | 640.00 | 629.50 | 637.00 | 636.71 | 1,086,607 |
| Jul 2, 2024 | 625.50 | 632.00 | 624.00 | 628.00 | 627.71 | 5,098,283 |
| Jul 1, 2024 | 636.00 | 643.00 | 630.00 | 630.00 | 629.71 | 1,928,988 |
| Jun 28, 2024 | 618.50 | 623.50 | 617.00 | 619.50 | 619.22 | 1,452,124 |
| Jun 27, 2024 | 614.00 | 619.50 | 612.00 | 617.50 | 617.22 | 1,460,610 |
| Jun 26, 2024 | 627.00 | 629.50 | 613.00 | 613.50 | 613.22 | 1,990,652 |
| Jun 25, 2024 | 630.50 | 636.00 | 622.50 | 625.50 | 625.21 | 4,419,674 |
| Jun 24, 2024 | 625.50 | 634.00 | 619.50 | 629.50 | 629.21 | 1,238,062 |
| Jun 21, 2024 | 634.00 | 634.50 | 621.00 | 625.50 | 625.21 | 11,044,034 |
| Jun 20, 2024 | 619.00 | 636.50 | 616.00 | 636.50 | 636.21 | 2,393,935 |
| Jun 19, 2024 | 621.00 | 621.50 | 607.50 | 609.50 | 609.22 | 1,641,608 |
| Jun 18, 2024 | 619.50 | 624.50 | 617.50 | 621.00 | 620.71 | 1,694,210 |
| Jun 17, 2024 | 625.00 | 627.00 | 614.00 | 616.00 | 615.72 | 10,343,056 |
| Jun 14, 2024 | 621.00 | 623.50 | 617.50 | 622.00 | 621.71 | 1,170,882 |
| Jun 13, 2024 | 12.10 Dividend | |||||
| Jun 13, 2024 | 628.50 | 628.75 | 617.50 | 622.00 | 621.71 | 1,602,301 |
| Jun 12, 2024 | 633.50 | 647.00 | 625.50 | 642.50 | 642.08 | 2,964,846 |
| Jun 11, 2024 | 648.00 | 650.00 | 628.25 | 628.50 | 628.09 | 3,912,265 |
| Jun 10, 2024 | 640.00 | 651.00 | 635.50 | 645.00 | 644.58 | 1,293,938 |
| Jun 7, 2024 | 658.00 | 659.50 | 645.00 | 647.00 | 646.58 | 3,360,286 |
| Jun 6, 2024 | 658.00 | 664.50 | 653.82 | 659.00 | 658.57 | 9,406,802 |
| Jun 5, 2024 | 662.00 | 671.50 | 654.50 | 658.00 | 657.57 | 6,956,633 |
| Jun 4, 2024 | 666.00 | 671.00 | 658.50 | 658.50 | 658.07 | 6,058,862 |
| Jun 3, 2024 | 656.50 | 670.00 | 652.40 | 670.00 | 669.57 | 3,030,011 |
| May 31, 2024 | 660.50 | 664.00 | 652.49 | 652.50 | 652.08 | 11,959,981 |
| May 30, 2024 | 637.50 | 661.00 | 637.50 | 659.50 | 659.07 | 2,366,432 |
| May 29, 2024 | 645.00 | 650.50 | 639.00 | 639.00 | 638.59 | 4,502,007 |
| May 28, 2024 | 651.00 | 656.00 | 646.00 | 646.00 | 645.58 | 2,331,827 |
| May 24, 2024 | 640.00 | 652.50 | 639.00 | 649.50 | 649.08 | 1,311,491 |
| May 23, 2024 | 655.50 | 664.50 | 645.50 | 645.50 | 645.08 | 1,904,380 |
| May 22, 2024 | 659.00 | 667.00 | 655.00 | 660.50 | 660.07 | 3,660,867 |
| May 21, 2024 | 663.50 | 666.50 | 661.25 | 664.00 | 663.57 | 1,307,739 |
| May 20, 2024 | 671.50 | 673.50 | 663.50 | 667.50 | 667.07 | 1,158,444 |
| May 17, 2024 | 690.00 | 690.00 | 669.50 | 672.00 | 671.56 | 2,054,763 |
| May 16, 2024 | 686.00 | 691.50 | 682.50 | 690.00 | 689.55 | 2,241,159 |
| May 15, 2024 | 674.00 | 686.50 | 671.50 | 684.50 | 684.06 | 1,736,945 |
| May 14, 2024 | 667.00 | 674.50 | 665.00 | 670.50 | 670.07 | 1,217,540 |
| May 13, 2024 | 669.00 | 670.50 | 664.50 | 666.00 | 665.57 | 1,101,181 |
| May 10, 2024 | 684.50 | 687.50 | 667.50 | 668.50 | 668.07 | 3,368,467 |
| May 9, 2024 | 683.50 | 689.00 | 675.00 | 681.00 | 680.56 | 2,242,652 |
| May 8, 2024 | 689.00 | 694.02 | 683.00 | 683.00 | 682.56 | 2,379,960 |
| May 7, 2024 | 678.00 | 690.50 | 676.00 | 686.50 | 686.06 | 3,558,907 |
| May 3, 2024 | 660.00 | 676.50 | 656.50 | 667.00 | 666.57 | 1,908,672 |
| May 2, 2024 | 649.00 | 659.50 | 646.50 | 657.50 | 657.07 | 2,503,587 |
| May 1, 2024 | 648.00 | 656.00 | 646.00 | 648.50 | 648.08 | 2,575,108 |
| Apr 30, 2024 | 653.00 | 655.00 | 650.50 | 650.50 | 650.08 | 1,836,840 |
| Apr 29, 2024 | 654.00 | 659.00 | 653.00 | 653.00 | 652.58 | 3,901,464 |
| Apr 26, 2024 | 643.50 | 655.50 | 643.00 | 654.00 | 653.58 | 1,450,324 |
| Apr 25, 2024 | 639.50 | 646.50 | 634.50 | 640.00 | 639.59 | 1,708,219 |
| Apr 24, 2024 | 650.50 | 650.50 | 634.50 | 637.50 | 637.09 | 3,405,415 |
| Apr 23, 2024 | 646.50 | 650.00 | 643.50 | 648.50 | 648.08 | 2,034,076 |
| Apr 22, 2024 | 641.50 | 647.00 | 640.00 | 640.50 | 640.09 | 1,937,552 |
| Apr 19, 2024 | 628.50 | 636.00 | 625.00 | 634.50 | 634.09 | 3,513,158 |
| Apr 18, 2024 | 624.00 | 631.00 | 623.50 | 631.00 | 630.59 | 9,519,946 |
| Apr 17, 2024 | 615.50 | 630.00 | 613.00 | 622.00 | 621.60 | 2,096,460 |
Related Tickers
BLND.L British Land Company PLC
382.00
+1.60%
SREI.L Schroder Real Estate Invest Ord
50.43
-1.31%
AEWU.L AEW UK REIT Ord
101.85
-0.15%
UTG.L Unite Group PLC
851.00
-2.35%
API.L abrdn Property Income Trust Ord
5.91
+5.46%
ICAD.PA Icade
20.66
-0.58%
NXDT-PA NexPoint Diversified Real Estate Trust
13.90
-0.00%
3234.T Mori Hills REIT Investment Corporation
132,900.00
-0.23%
AIRE.L Alternative Income REIT Ord
70.60
+0.28%
MSGYO.IS Mistral Gayrimenkul Yatirim Ortakligi A.S.
3.9500
+0.77%