LSE - Delayed Quote GBp
McBride plc (MCB.L)
136.20
-4.20
(-2.99%)
At close: April 25 at 4:35:28 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 25, 2025 | 135.00 | 142.24 | 135.00 | 136.20 | 136.20 | 569,733 |
| Apr 24, 2025 | 136.40 | 143.40 | 130.80 | 140.40 | 140.40 | 283,156 |
| Apr 23, 2025 | 132.80 | 135.00 | 131.31 | 132.80 | 132.80 | 151,692 |
| Apr 22, 2025 | 135.00 | 137.00 | 129.62 | 132.00 | 132.00 | 364,237 |
| Apr 17, 2025 | 135.20 | 136.49 | 133.60 | 134.20 | 134.20 | 159,480 |
| Apr 16, 2025 | 138.00 | 138.00 | 135.62 | 136.00 | 136.00 | 231,716 |
| Apr 15, 2025 | 137.00 | 139.14 | 134.60 | 138.00 | 138.00 | 550,327 |
| Apr 14, 2025 | 135.20 | 139.60 | 134.80 | 137.80 | 137.80 | 213,709 |
| Apr 11, 2025 | 137.00 | 137.60 | 131.00 | 135.80 | 135.80 | 129,204 |
| Apr 10, 2025 | 133.40 | 137.60 | 132.00 | 132.00 | 132.00 | 196,310 |
| Apr 9, 2025 | 135.40 | 138.00 | 131.80 | 132.40 | 132.40 | 174,707 |
| Apr 8, 2025 | 135.60 | 139.60 | 135.40 | 137.20 | 137.20 | 127,205 |
| Apr 7, 2025 | 137.00 | 137.00 | 129.00 | 132.40 | 132.40 | 372,980 |
| Apr 4, 2025 | 140.20 | 143.22 | 137.55 | 139.40 | 139.40 | 597,123 |
| Apr 3, 2025 | 140.00 | 141.80 | 139.00 | 140.60 | 140.60 | 344,886 |
| Apr 2, 2025 | 140.00 | 142.80 | 140.00 | 140.80 | 140.80 | 110,279 |
| Apr 1, 2025 | 140.00 | 143.80 | 140.00 | 141.00 | 141.00 | 66,393 |
| Mar 31, 2025 | 140.00 | 146.50 | 140.00 | 140.00 | 140.00 | 308,534 |
| Mar 28, 2025 | 144.00 | 146.00 | 140.50 | 143.50 | 143.50 | 67,690 |
| Mar 27, 2025 | 143.50 | 143.50 | 140.00 | 142.50 | 142.50 | 354,839 |
| Mar 26, 2025 | 143.00 | 145.00 | 140.18 | 143.50 | 143.50 | 151,101 |
| Mar 25, 2025 | 147.00 | 147.00 | 141.45 | 144.50 | 144.50 | 133,401 |
| Mar 24, 2025 | 137.00 | 143.50 | 137.00 | 141.50 | 141.50 | 332,996 |
| Mar 21, 2025 | 141.50 | 141.50 | 137.00 | 137.00 | 137.00 | 119,830 |
| Mar 20, 2025 | 140.50 | 142.40 | 138.50 | 140.00 | 140.00 | 74,276 |
| Mar 19, 2025 | 142.00 | 142.85 | 138.50 | 140.50 | 140.50 | 73,253 |
| Mar 18, 2025 | 144.00 | 146.00 | 138.50 | 142.50 | 142.50 | 89,276 |
| Mar 17, 2025 | 144.00 | 146.00 | 138.50 | 144.00 | 144.00 | 117,241 |
| Mar 14, 2025 | 138.00 | 144.50 | 138.00 | 144.00 | 144.00 | 72,218 |
| Mar 13, 2025 | 139.00 | 144.28 | 139.00 | 141.50 | 141.50 | 124,030 |
| Mar 12, 2025 | 139.00 | 141.95 | 138.00 | 141.00 | 141.00 | 123,495 |
| Mar 11, 2025 | 142.50 | 142.50 | 138.00 | 138.00 | 138.00 | 236,939 |
| Mar 10, 2025 | 147.50 | 149.00 | 141.50 | 141.50 | 141.50 | 626,767 |
| Mar 7, 2025 | 149.00 | 149.00 | 144.00 | 147.50 | 147.50 | 348,465 |
| Mar 6, 2025 | 145.00 | 148.00 | 142.00 | 145.50 | 145.50 | 417,543 |
| Mar 5, 2025 | 142.00 | 146.00 | 142.00 | 143.00 | 143.00 | 287,103 |
| Mar 4, 2025 | 145.00 | 145.00 | 140.00 | 142.00 | 142.00 | 549,036 |
| Mar 3, 2025 | 148.00 | 148.50 | 142.00 | 142.00 | 142.00 | 233,319 |
| Feb 28, 2025 | 146.00 | 149.50 | 143.00 | 145.00 | 145.00 | 339,627 |
| Feb 27, 2025 | 147.50 | 150.00 | 146.00 | 147.00 | 147.00 | 325,594 |
| Feb 26, 2025 | 147.00 | 149.50 | 145.00 | 147.50 | 147.50 | 435,455 |
| Feb 25, 2025 | 141.00 | 151.00 | 138.00 | 146.50 | 146.50 | 1,023,375 |
| Feb 24, 2025 | 145.00 | 145.00 | 140.00 | 142.50 | 142.50 | 161,393 |
| Feb 21, 2025 | 145.00 | 145.00 | 137.96 | 144.00 | 144.00 | 288,964 |
| Feb 20, 2025 | 148.50 | 150.85 | 142.73 | 143.50 | 143.50 | 165,267 |
| Feb 19, 2025 | 151.00 | 154.00 | 150.00 | 150.50 | 150.50 | 107,846 |
| Feb 18, 2025 | 153.50 | 155.50 | 152.00 | 153.50 | 153.50 | 91,885 |
| Feb 17, 2025 | 151.00 | 158.00 | 150.75 | 153.50 | 153.50 | 181,727 |
| Feb 14, 2025 | 147.00 | 156.50 | 147.00 | 155.50 | 155.50 | 405,687 |
| Feb 13, 2025 | 147.00 | 155.50 | 143.91 | 151.00 | 151.00 | 552,880 |
| Feb 12, 2025 | 139.00 | 147.50 | 137.00 | 147.50 | 147.50 | 1,106,299 |
| Feb 11, 2025 | 134.50 | 136.00 | 133.50 | 135.50 | 135.50 | 776,439 |
| Feb 10, 2025 | 133.00 | 138.50 | 133.00 | 134.50 | 134.50 | 496,636 |
| Feb 7, 2025 | 137.00 | 137.00 | 134.00 | 134.00 | 134.00 | 565,323 |
| Feb 6, 2025 | 135.00 | 139.00 | 133.00 | 136.00 | 136.00 | 172,674 |
| Feb 5, 2025 | 135.00 | 135.00 | 134.00 | 135.00 | 135.00 | 145,095 |
| Feb 4, 2025 | 135.00 | 135.00 | 133.00 | 134.50 | 134.50 | 77,611 |
| Feb 3, 2025 | 136.00 | 136.00 | 132.24 | 133.50 | 133.50 | 240,721 |
| Jan 31, 2025 | 140.00 | 140.00 | 134.00 | 137.50 | 137.50 | 150,568 |
| Jan 30, 2025 | 135.00 | 139.00 | 135.00 | 137.50 | 137.50 | 149,833 |
| Jan 29, 2025 | 133.50 | 140.00 | 133.00 | 134.50 | 134.50 | 378,285 |
| Jan 28, 2025 | 128.00 | 136.34 | 127.00 | 133.50 | 133.50 | 445,286 |
| Jan 27, 2025 | 129.50 | 130.00 | 125.95 | 128.00 | 128.00 | 433,371 |
| Jan 24, 2025 | 127.50 | 130.50 | 125.50 | 130.00 | 130.00 | 412,125 |
| Jan 23, 2025 | 120.00 | 127.00 | 117.50 | 127.00 | 127.00 | 402,201 |
| Jan 22, 2025 | 123.00 | 124.00 | 116.50 | 117.50 | 117.50 | 562,614 |
| Jan 21, 2025 | 137.00 | 139.50 | 121.00 | 122.50 | 122.50 | 880,303 |
| Jan 20, 2025 | 125.00 | 137.00 | 124.50 | 137.00 | 137.00 | 696,912 |
| Jan 17, 2025 | 110.00 | 140.00 | 108.50 | 124.50 | 124.50 | 1,551,310 |
| Jan 16, 2025 | 104.50 | 104.50 | 100.85 | 101.50 | 101.50 | 148,307 |
| Jan 15, 2025 | 103.50 | 106.00 | 102.21 | 104.00 | 104.00 | 85,466 |
| Jan 14, 2025 | 105.00 | 106.50 | 102.10 | 103.00 | 103.00 | 198,386 |
| Jan 13, 2025 | 98.20 | 105.00 | 96.62 | 103.50 | 103.50 | 384,918 |
| Jan 10, 2025 | 101.50 | 103.36 | 98.00 | 99.20 | 99.20 | 270,198 |
| Jan 9, 2025 | 103.50 | 104.63 | 100.28 | 101.50 | 101.50 | 89,040 |
| Jan 8, 2025 | 105.00 | 105.50 | 103.00 | 103.00 | 103.00 | 142,845 |
| Jan 7, 2025 | 106.50 | 106.50 | 105.00 | 105.00 | 105.00 | 56,216 |
| Jan 6, 2025 | 105.00 | 106.50 | 105.00 | 106.50 | 106.50 | 155,175 |
| Jan 3, 2025 | 105.50 | 107.00 | 104.97 | 105.00 | 105.00 | 180,921 |
| Jan 2, 2025 | 106.50 | 108.00 | 105.00 | 105.50 | 105.50 | 51,944 |
| Dec 31, 2024 | 105.00 | 107.00 | 105.00 | 105.50 | 105.50 | 24,378 |
| Dec 30, 2024 | 105.00 | 106.70 | 105.00 | 106.00 | 106.00 | 179,188 |
| Dec 27, 2024 | 108.50 | 109.79 | 105.00 | 105.00 | 105.00 | 213,226 |
| Dec 24, 2024 | 108.00 | 112.00 | 108.00 | 108.50 | 108.50 | 5,464 |
| Dec 23, 2024 | 108.00 | 111.00 | 108.00 | 111.00 | 111.00 | 65,305 |
| Dec 20, 2024 | 106.00 | 109.50 | 105.14 | 109.50 | 109.50 | 134,438 |
| Dec 19, 2024 | 105.00 | 106.50 | 105.00 | 106.00 | 106.00 | 74,214 |
| Dec 18, 2024 | 106.00 | 107.60 | 105.00 | 106.50 | 106.50 | 398,102 |
| Dec 17, 2024 | 108.50 | 108.50 | 105.00 | 105.50 | 105.50 | 100,433 |
| Dec 16, 2024 | 110.50 | 110.50 | 108.00 | 108.50 | 108.50 | 59,632 |
| Dec 13, 2024 | 111.00 | 112.00 | 108.76 | 111.00 | 111.00 | 51,147 |
| Dec 12, 2024 | 109.50 | 110.50 | 108.20 | 110.00 | 110.00 | 82,892 |
| Dec 11, 2024 | 109.50 | 110.50 | 108.00 | 109.50 | 109.50 | 321,817 |
| Dec 10, 2024 | 110.50 | 111.00 | 109.50 | 110.00 | 110.00 | 506,927 |
| Dec 9, 2024 | 110.00 | 110.50 | 108.50 | 110.50 | 110.50 | 177,434 |
| Dec 6, 2024 | 109.50 | 110.00 | 108.50 | 110.00 | 110.00 | 145,437 |
| Dec 5, 2024 | 110.00 | 111.00 | 107.12 | 109.50 | 109.50 | 325,480 |
| Dec 4, 2024 | 109.00 | 111.00 | 109.00 | 110.00 | 110.00 | 338,240 |
| Dec 3, 2024 | 109.00 | 110.50 | 108.00 | 109.00 | 109.00 | 252,772 |
| Dec 2, 2024 | 109.00 | 111.00 | 106.00 | 109.00 | 109.00 | 223,382 |
| Nov 29, 2024 | 108.00 | 112.00 | 107.84 | 110.00 | 110.00 | 481,711 |
| Nov 28, 2024 | 107.50 | 108.00 | 105.00 | 105.00 | 105.00 | 34,899 |
| Nov 27, 2024 | 103.00 | 106.50 | 103.00 | 106.50 | 106.50 | 339,190 |
| Nov 26, 2024 | 107.00 | 108.00 | 104.50 | 106.00 | 106.00 | 565,929 |
| Nov 25, 2024 | 105.00 | 107.00 | 105.00 | 106.50 | 106.50 | 90,008 |
| Nov 22, 2024 | 101.00 | 106.00 | 101.00 | 105.00 | 105.00 | 154,058 |
| Nov 21, 2024 | 101.00 | 103.00 | 100.00 | 102.00 | 102.00 | 169,635 |
| Nov 20, 2024 | 102.00 | 103.00 | 100.50 | 101.00 | 101.00 | 89,302 |
| Nov 19, 2024 | 105.00 | 105.00 | 100.00 | 100.50 | 100.50 | 97,979 |
| Nov 18, 2024 | 103.00 | 105.00 | 97.87 | 104.00 | 104.00 | 231,429 |
| Nov 15, 2024 | 97.60 | 102.00 | 95.20 | 99.20 | 99.20 | 359,920 |
| Nov 14, 2024 | 99.20 | 99.80 | 93.17 | 97.00 | 97.00 | 870,826 |
| Nov 13, 2024 | 107.00 | 107.00 | 97.20 | 99.00 | 99.00 | 806,322 |
| Nov 12, 2024 | 111.00 | 112.95 | 99.96 | 107.00 | 107.00 | 543,564 |
| Nov 11, 2024 | 110.00 | 114.50 | 108.35 | 110.00 | 110.00 | 160,781 |
| Nov 8, 2024 | 111.00 | 112.40 | 110.00 | 110.00 | 110.00 | 93,813 |
| Nov 7, 2024 | 114.50 | 117.50 | 110.00 | 110.50 | 110.50 | 247,198 |
| Nov 6, 2024 | 114.50 | 117.00 | 114.00 | 114.00 | 114.00 | 103,517 |
| Nov 5, 2024 | 111.00 | 116.50 | 111.00 | 113.50 | 113.50 | 65,687 |
| Nov 4, 2024 | 113.00 | 113.50 | 111.00 | 111.00 | 111.00 | 75,016 |
| Nov 1, 2024 | 112.00 | 116.00 | 111.24 | 113.50 | 113.50 | 49,810 |
| Oct 31, 2024 | 113.00 | 118.50 | 110.50 | 111.00 | 111.00 | 114,520 |
| Oct 30, 2024 | 113.00 | 116.25 | 111.50 | 114.00 | 114.00 | 88,358 |
| Oct 29, 2024 | 112.00 | 112.00 | 109.50 | 111.00 | 111.00 | 111,021 |
| Oct 28, 2024 | 112.00 | 116.58 | 109.50 | 112.00 | 112.00 | 192,221 |
| Oct 25, 2024 | 110.50 | 113.50 | 110.00 | 112.00 | 112.00 | 149,528 |
| Oct 24, 2024 | 113.50 | 113.76 | 110.50 | 113.00 | 113.00 | 74,898 |
| Oct 23, 2024 | 114.50 | 117.50 | 113.00 | 114.00 | 114.00 | 77,561 |
| Oct 22, 2024 | 117.00 | 117.00 | 114.50 | 114.50 | 114.50 | 412,316 |
| Oct 21, 2024 | 118.00 | 119.00 | 115.00 | 115.00 | 115.00 | 120,025 |
| Oct 18, 2024 | 117.50 | 119.00 | 116.50 | 118.00 | 118.00 | 1,472,885 |
| Oct 17, 2024 | 118.00 | 119.00 | 116.50 | 118.50 | 118.50 | 314,002 |
| Oct 16, 2024 | 121.00 | 121.00 | 117.50 | 117.50 | 117.50 | 35,313 |
| Oct 15, 2024 | 118.00 | 121.00 | 117.00 | 121.00 | 121.00 | 168,404 |
| Oct 14, 2024 | 118.00 | 118.00 | 114.50 | 115.50 | 115.50 | 150,403 |
| Oct 11, 2024 | 115.00 | 115.00 | 113.33 | 114.00 | 114.00 | 193,730 |
| Oct 10, 2024 | 113.00 | 115.00 | 111.50 | 114.50 | 114.50 | 175,400 |
| Oct 9, 2024 | 117.00 | 117.00 | 112.00 | 113.00 | 113.00 | 176,790 |
| Oct 8, 2024 | 114.50 | 116.00 | 113.50 | 115.00 | 115.00 | 144,284 |
| Oct 7, 2024 | 118.00 | 119.42 | 114.00 | 116.00 | 116.00 | 130,110 |
| Oct 4, 2024 | 117.50 | 119.00 | 115.50 | 116.50 | 116.50 | 84,319 |
| Oct 3, 2024 | 119.50 | 119.50 | 116.00 | 118.00 | 118.00 | 129,114 |
| Oct 2, 2024 | 116.50 | 121.00 | 116.00 | 119.00 | 119.00 | 51,551 |
| Oct 1, 2024 | 123.00 | 123.00 | 118.00 | 119.00 | 119.00 | 126,871 |
| Sep 30, 2024 | 121.50 | 121.50 | 118.29 | 118.50 | 118.50 | 116,726 |
| Sep 27, 2024 | 117.00 | 121.00 | 114.71 | 120.00 | 120.00 | 259,072 |
| Sep 26, 2024 | 120.00 | 122.50 | 117.00 | 117.50 | 117.50 | 296,659 |
| Sep 25, 2024 | 120.00 | 121.50 | 117.00 | 118.50 | 118.50 | 165,365 |
| Sep 24, 2024 | 117.00 | 122.65 | 115.00 | 120.50 | 120.50 | 182,506 |
| Sep 23, 2024 | 115.00 | 119.37 | 115.00 | 117.50 | 117.50 | 188,119 |
| Sep 20, 2024 | 117.00 | 117.00 | 115.00 | 115.00 | 115.00 | 619,007 |
| Sep 19, 2024 | 109.50 | 116.84 | 108.63 | 115.00 | 115.00 | 291,859 |
| Sep 18, 2024 | 115.00 | 116.00 | 107.50 | 109.50 | 109.50 | 729,131 |
| Sep 17, 2024 | 121.00 | 124.99 | 116.00 | 116.00 | 116.00 | 899,976 |
| Sep 16, 2024 | 118.50 | 118.50 | 112.00 | 115.50 | 115.50 | 651,385 |
| Sep 13, 2024 | 121.00 | 122.50 | 116.00 | 118.50 | 118.50 | 476,794 |
| Sep 12, 2024 | 123.00 | 126.00 | 121.00 | 122.50 | 122.50 | 70,544 |
| Sep 11, 2024 | 125.50 | 126.85 | 121.50 | 123.00 | 123.00 | 99,136 |
| Sep 10, 2024 | 127.50 | 131.00 | 125.00 | 126.50 | 126.50 | 28,049 |
| Sep 9, 2024 | 129.00 | 129.00 | 125.50 | 127.00 | 127.00 | 104,601 |
| Sep 6, 2024 | 125.00 | 130.54 | 125.00 | 127.50 | 127.50 | 201,729 |
| Sep 5, 2024 | 130.00 | 131.24 | 129.00 | 129.50 | 129.50 | 66,218 |
| Sep 4, 2024 | 127.50 | 132.50 | 127.00 | 131.00 | 131.00 | 90,937 |
| Sep 3, 2024 | 135.00 | 135.00 | 129.00 | 130.50 | 130.50 | 48,468 |
| Sep 2, 2024 | 131.50 | 135.00 | 127.50 | 130.00 | 130.00 | 153,265 |
| Aug 30, 2024 | 135.00 | 135.00 | 131.44 | 131.50 | 131.50 | 98,537 |
| Aug 29, 2024 | 132.00 | 133.50 | 131.00 | 133.00 | 133.00 | 48,279 |
| Aug 28, 2024 | 129.00 | 135.00 | 126.00 | 133.00 | 133.00 | 71,910 |
| Aug 27, 2024 | 130.00 | 133.00 | 128.10 | 131.00 | 131.00 | 116,838 |
| Aug 23, 2024 | 125.50 | 132.00 | 125.18 | 132.00 | 132.00 | 68,064 |
| Aug 22, 2024 | 128.50 | 128.50 | 125.50 | 125.50 | 125.50 | 24,183 |
| Aug 21, 2024 | 126.00 | 129.50 | 125.00 | 127.00 | 127.00 | 58,008 |
| Aug 20, 2024 | 129.00 | 129.44 | 125.50 | 127.00 | 127.00 | 64,744 |
| Aug 19, 2024 | 128.50 | 132.50 | 125.50 | 129.50 | 129.50 | 148,116 |
| Aug 16, 2024 | 127.50 | 128.30 | 125.50 | 126.50 | 126.50 | 74,865 |
| Aug 15, 2024 | 126.00 | 132.05 | 124.50 | 128.50 | 128.50 | 221,531 |
| Aug 14, 2024 | 122.50 | 125.50 | 120.14 | 125.00 | 125.00 | 204,858 |
| Aug 13, 2024 | 121.00 | 124.99 | 119.50 | 122.50 | 122.50 | 215,861 |
| Aug 12, 2024 | 121.00 | 126.00 | 121.00 | 123.00 | 123.00 | 198,224 |
| Aug 9, 2024 | 122.50 | 125.00 | 122.00 | 123.50 | 123.50 | 81,027 |
| Aug 8, 2024 | 124.00 | 124.20 | 119.00 | 123.00 | 123.00 | 133,502 |
| Aug 7, 2024 | 123.00 | 127.50 | 122.50 | 124.00 | 124.00 | 133,262 |
| Aug 6, 2024 | 117.00 | 126.50 | 117.00 | 125.00 | 125.00 | 129,239 |
| Aug 5, 2024 | 128.00 | 128.00 | 111.41 | 120.50 | 120.50 | 1,003,601 |
| Aug 2, 2024 | 130.00 | 133.50 | 128.50 | 128.50 | 128.50 | 65,380 |
| Aug 1, 2024 | 133.50 | 134.50 | 130.00 | 130.50 | 130.50 | 73,721 |
| Jul 31, 2024 | 131.00 | 134.50 | 131.00 | 133.00 | 133.00 | 36,861 |
| Jul 30, 2024 | 130.00 | 132.60 | 128.70 | 132.00 | 132.00 | 107,933 |
| Jul 29, 2024 | 132.00 | 133.30 | 130.00 | 130.50 | 130.50 | 102,969 |
| Jul 26, 2024 | 132.00 | 135.24 | 131.50 | 133.50 | 133.50 | 198,302 |
| Jul 25, 2024 | 138.00 | 138.00 | 130.00 | 131.50 | 131.50 | 128,546 |
| Jul 24, 2024 | 136.00 | 136.50 | 133.00 | 134.00 | 134.00 | 203,551 |
| Jul 23, 2024 | 129.50 | 135.50 | 128.66 | 132.50 | 132.50 | 147,206 |
| Jul 22, 2024 | 130.50 | 136.00 | 128.50 | 129.50 | 129.50 | 89,299 |
| Jul 19, 2024 | 128.50 | 133.50 | 128.50 | 132.50 | 132.50 | 144,691 |
| Jul 18, 2024 | 133.00 | 136.00 | 128.50 | 129.50 | 129.50 | 147,382 |
| Jul 17, 2024 | 128.00 | 131.00 | 126.00 | 131.00 | 131.00 | 257,959 |
| Jul 16, 2024 | 139.00 | 144.50 | 120.75 | 127.00 | 127.00 | 1,366,154 |
| Jul 15, 2024 | 138.50 | 142.00 | 137.00 | 141.50 | 141.50 | 259,862 |
| Jul 12, 2024 | 138.50 | 142.00 | 136.38 | 139.00 | 139.00 | 160,106 |
| Jul 11, 2024 | 136.00 | 141.00 | 136.00 | 141.00 | 141.00 | 118,055 |
| Jul 10, 2024 | 131.00 | 137.50 | 131.00 | 137.50 | 137.50 | 126,614 |
| Jul 9, 2024 | 133.50 | 136.50 | 125.50 | 134.00 | 134.00 | 497,535 |
| Jul 8, 2024 | 140.00 | 140.50 | 136.00 | 136.00 | 136.00 | 217,183 |
| Jul 5, 2024 | 138.00 | 141.00 | 135.50 | 141.00 | 141.00 | 148,747 |
| Jul 4, 2024 | 139.00 | 142.00 | 137.00 | 138.50 | 138.50 | 171,108 |
| Jul 3, 2024 | 140.00 | 140.00 | 136.50 | 139.00 | 139.00 | 105,749 |
| Jul 2, 2024 | 140.00 | 140.00 | 136.50 | 138.00 | 138.00 | 88,657 |
| Jul 1, 2024 | 140.00 | 141.00 | 136.00 | 140.00 | 140.00 | 257,565 |
| Jun 28, 2024 | 145.00 | 145.00 | 138.50 | 138.50 | 138.50 | 189,922 |
| Jun 27, 2024 | 140.00 | 145.00 | 133.00 | 142.50 | 142.50 | 370,220 |
| Jun 26, 2024 | 138.50 | 140.00 | 133.50 | 140.00 | 140.00 | 210,011 |
| Jun 25, 2024 | 130.00 | 136.75 | 130.00 | 134.50 | 134.50 | 95,846 |
| Jun 24, 2024 | 138.50 | 138.50 | 130.50 | 131.50 | 131.50 | 296,101 |
| Jun 21, 2024 | 135.00 | 139.00 | 130.50 | 132.50 | 132.50 | 826,464 |
| Jun 20, 2024 | 130.00 | 135.00 | 128.86 | 135.00 | 135.00 | 413,375 |
| Jun 19, 2024 | 130.00 | 132.00 | 126.60 | 128.50 | 128.50 | 255,857 |
| Jun 18, 2024 | 120.00 | 128.00 | 120.00 | 127.50 | 127.50 | 121,871 |
| Jun 17, 2024 | 125.00 | 125.00 | 120.50 | 124.50 | 124.50 | 127,776 |
| Jun 14, 2024 | 124.00 | 127.70 | 117.00 | 120.00 | 120.00 | 394,770 |
| Jun 13, 2024 | 119.50 | 125.50 | 116.58 | 124.00 | 124.00 | 754,448 |
| Jun 12, 2024 | 118.00 | 122.00 | 113.50 | 120.00 | 120.00 | 254,956 |
| Jun 11, 2024 | 118.00 | 118.50 | 112.00 | 118.50 | 118.50 | 103,443 |
| Jun 10, 2024 | 115.50 | 118.50 | 111.61 | 118.00 | 118.00 | 147,422 |
| Jun 7, 2024 | 119.50 | 119.50 | 115.50 | 115.50 | 115.50 | 221,557 |
| Jun 6, 2024 | 123.00 | 123.00 | 117.00 | 120.00 | 120.00 | 182,005 |
| Jun 5, 2024 | 125.00 | 129.16 | 123.00 | 123.00 | 123.00 | 674,353 |
| Jun 4, 2024 | 125.00 | 128.00 | 124.00 | 128.00 | 128.00 | 159,829 |
| Jun 3, 2024 | 122.50 | 127.20 | 119.65 | 126.00 | 126.00 | 356,904 |
| May 31, 2024 | 122.00 | 123.50 | 121.00 | 121.50 | 121.50 | 231,534 |
| May 30, 2024 | 117.50 | 125.00 | 116.06 | 121.50 | 121.50 | 577,863 |
| May 29, 2024 | 116.50 | 120.00 | 114.54 | 118.00 | 118.00 | 122,332 |
| May 28, 2024 | 121.00 | 121.00 | 119.00 | 120.50 | 120.50 | 111,352 |
| May 24, 2024 | 120.00 | 124.50 | 115.50 | 121.00 | 121.00 | 142,243 |
| May 23, 2024 | 111.50 | 123.00 | 111.50 | 120.00 | 120.00 | 705,724 |
| May 22, 2024 | 115.00 | 118.00 | 113.53 | 117.00 | 117.00 | 398,783 |
| May 21, 2024 | 110.00 | 115.00 | 110.00 | 115.00 | 115.00 | 325,627 |
| May 20, 2024 | 109.50 | 112.00 | 107.65 | 112.00 | 112.00 | 229,603 |
| May 17, 2024 | 111.50 | 111.50 | 107.50 | 109.00 | 109.00 | 96,757 |
| May 16, 2024 | 112.00 | 112.00 | 109.00 | 109.50 | 109.50 | 212,442 |
| May 15, 2024 | 110.00 | 111.50 | 108.00 | 111.00 | 111.00 | 87,323 |
| May 14, 2024 | 112.00 | 112.00 | 108.25 | 111.00 | 111.00 | 177,954 |
| May 13, 2024 | 111.00 | 112.50 | 108.00 | 108.50 | 108.50 | 404,810 |
| May 10, 2024 | 114.50 | 114.50 | 108.10 | 111.00 | 111.00 | 142,299 |
| May 9, 2024 | 109.50 | 112.00 | 107.70 | 111.00 | 111.00 | 198,798 |
| May 8, 2024 | 109.00 | 109.00 | 105.85 | 108.50 | 108.50 | 136,543 |
| May 7, 2024 | 106.00 | 109.50 | 105.30 | 107.50 | 107.50 | 275,145 |
| May 3, 2024 | 105.00 | 106.50 | 103.41 | 106.00 | 106.00 | 283,635 |
| May 2, 2024 | 106.00 | 108.00 | 102.80 | 105.50 | 105.50 | 487,646 |
| May 1, 2024 | 111.50 | 112.50 | 102.50 | 105.00 | 105.00 | 479,655 |
| Apr 30, 2024 | 115.50 | 119.50 | 110.25 | 111.00 | 111.00 | 940,541 |
| Apr 29, 2024 | 109.50 | 113.00 | 107.00 | 111.00 | 111.00 | 220,104 |
| Apr 26, 2024 | 110.00 | 112.00 | 109.50 | 110.50 | 110.50 | 310,587 |
| Apr 25, 2024 | 113.00 | 113.00 | 108.52 | 109.50 | 109.50 | 136,095 |
Related Tickers
W7L.L Warpaint London PLC
385.00
+1.32%
CXX.BE Clorox Co
121.00
+0.83%
HRP.WA Harper Hygienics S.A.
4.6000
+8.24%
0MGP.IL Société BIC SA
55.30
+2.03%
CPA.F Colgate-Palmolive Company
82.43
+1.24%
300957.SZ Yunnan Botanee Bio-Technology Group Co.LTD
40.37
-3.67%
LEI.SG Leifheit AG
21.20
-3.20%
451250.KQ BBIA Co., Ltd.
10,690.00
-0.56%
ELAA.DU The Estee Lauder Companies Inc
52.20
+1.95%
B1B.F Puig Brands, S.A.
16.27
+2.07%