LSE - Delayed Quote GBp
Merchants Trust Ord (MRCH.L)
567.00
+4.00
+(0.71%)
At close: May 30 at 4:35:06 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 |
|---|---|---|---|---|---|---|
| May 30, 2025 | 566.00 | 572.00 | 564.00 | 567.00 | 567.00 | 209,576 |
| May 29, 2025 | 566.00 | 572.00 | 562.80 | 563.00 | 563.00 | 188,707 |
| May 28, 2025 | 563.00 | 569.00 | 563.00 | 564.00 | 564.00 | 128,787 |
| May 27, 2025 | 563.00 | 572.00 | 563.00 | 565.00 | 565.00 | 239,587 |
| May 23, 2025 | 566.00 | 569.00 | 554.04 | 562.00 | 562.00 | 161,018 |
| May 22, 2025 | 569.00 | 572.00 | 561.49 | 564.00 | 564.00 | 266,518 |
| May 21, 2025 | 576.00 | 577.00 | 570.00 | 572.00 | 572.00 | 208,884 |
| May 20, 2025 | 570.00 | 577.44 | 568.00 | 575.00 | 575.00 | 298,134 |
| May 19, 2025 | 562.00 | 570.00 | 559.50 | 570.00 | 570.00 | 152,787 |
| May 16, 2025 | 564.00 | 569.00 | 562.68 | 566.00 | 566.00 | 294,036 |
| May 15, 2025 | 560.00 | 564.00 | 556.00 | 562.00 | 562.00 | 184,142 |
| May 14, 2025 | 560.00 | 562.00 | 556.77 | 558.00 | 558.00 | 105,392 |
| May 13, 2025 | 562.00 | 563.00 | 554.00 | 558.00 | 558.00 | 199,793 |
| May 12, 2025 | 559.00 | 565.00 | 555.00 | 557.00 | 557.00 | 254,330 |
| May 9, 2025 | 554.00 | 559.00 | 553.85 | 556.00 | 556.00 | 157,042 |
| May 8, 2025 | 553.00 | 559.00 | 551.00 | 553.00 | 553.00 | 223,739 |
| May 7, 2025 | 550.00 | 554.00 | 548.00 | 551.00 | 551.00 | 113,075 |
| May 6, 2025 | 552.00 | 555.00 | 548.20 | 553.00 | 553.00 | 284,896 |
| May 2, 2025 | 549.00 | 553.48 | 546.00 | 551.00 | 551.00 | 193,548 |
| May 1, 2025 | 545.00 | 548.00 | 542.00 | 548.00 | 548.00 | 175,542 |
| Apr 30, 2025 | 543.00 | 548.00 | 541.00 | 546.00 | 546.00 | 120,764 |
| Apr 29, 2025 | 543.00 | 547.00 | 540.00 | 543.00 | 543.00 | 259,472 |
| Apr 28, 2025 | 540.00 | 545.00 | 536.83 | 542.00 | 542.00 | 261,699 |
| Apr 25, 2025 | 537.00 | 541.00 | 535.74 | 540.00 | 540.00 | 200,492 |
| Apr 24, 2025 | 536.00 | 542.00 | 533.52 | 539.00 | 539.00 | 298,747 |
| Apr 23, 2025 | 540.00 | 544.00 | 536.00 | 537.00 | 537.00 | 304,225 |
| Apr 22, 2025 | 535.00 | 536.00 | 527.00 | 533.00 | 533.00 | 405,620 |
| Apr 17, 2025 | 7.2999997 Dividend | |||||
| Apr 17, 2025 | 522.00 | 532.00 | 521.00 | 532.00 | 532.00 | 192,627 |
| Apr 16, 2025 | 530.00 | 533.64 | 522.00 | 533.00 | 532.93 | 224,280 |
| Apr 15, 2025 | 519.00 | 530.00 | 513.00 | 528.00 | 527.93 | 314,189 |
| Apr 14, 2025 | 515.00 | 518.00 | 510.72 | 517.00 | 516.93 | 286,804 |
| Apr 11, 2025 | 505.00 | 508.00 | 494.13 | 502.00 | 501.93 | 305,090 |
| Apr 10, 2025 | 512.00 | 513.73 | 495.55 | 497.00 | 496.93 | 471,746 |
| Apr 9, 2025 | 477.50 | 487.00 | 468.00 | 478.50 | 478.43 | 477,596 |
| Apr 8, 2025 | 481.00 | 499.50 | 481.00 | 487.50 | 487.43 | 570,578 |
| Apr 7, 2025 | 479.00 | 495.65 | 448.00 | 474.00 | 473.94 | 1,182,693 |
| Apr 4, 2025 | 513.00 | 516.00 | 484.00 | 486.00 | 485.93 | 687,872 |
| Apr 3, 2025 | 515.00 | 520.00 | 513.05 | 514.00 | 513.93 | 260,016 |
| Apr 2, 2025 | 521.00 | 525.00 | 517.00 | 522.00 | 521.93 | 260,567 |
| Apr 1, 2025 | 525.00 | 529.00 | 521.00 | 523.00 | 522.93 | 242,365 |
| Mar 31, 2025 | 524.00 | 525.00 | 517.39 | 523.00 | 522.93 | 272,783 |
| Mar 28, 2025 | 528.00 | 533.00 | 526.60 | 530.00 | 529.93 | 240,173 |
| Mar 27, 2025 | 531.00 | 535.40 | 528.00 | 528.00 | 527.93 | 205,661 |
| Mar 26, 2025 | 538.00 | 538.00 | 530.00 | 531.00 | 530.93 | 204,444 |
| Mar 25, 2025 | 527.00 | 533.50 | 526.94 | 531.00 | 530.93 | 236,956 |
| Mar 24, 2025 | 534.00 | 535.00 | 528.00 | 528.00 | 527.93 | 248,331 |
| Mar 21, 2025 | 536.00 | 541.10 | 529.00 | 529.00 | 528.93 | 412,102 |
| Mar 20, 2025 | 542.00 | 544.00 | 536.00 | 536.00 | 535.93 | 405,183 |
| Mar 19, 2025 | 537.00 | 541.00 | 537.00 | 540.00 | 539.93 | 295,423 |
| Mar 18, 2025 | 538.00 | 540.00 | 533.08 | 538.00 | 537.93 | 271,088 |
| Mar 17, 2025 | 532.00 | 536.00 | 529.01 | 535.00 | 534.93 | 132,579 |
| Mar 14, 2025 | 526.00 | 532.00 | 525.25 | 532.00 | 531.93 | 183,963 |
| Mar 13, 2025 | 523.00 | 527.00 | 521.00 | 525.00 | 524.93 | 204,969 |
| Mar 12, 2025 | 525.00 | 529.52 | 522.00 | 524.00 | 523.93 | 236,584 |
| Mar 11, 2025 | 529.00 | 530.00 | 521.41 | 524.00 | 523.93 | 218,996 |
| Mar 10, 2025 | 525.00 | 529.95 | 522.00 | 528.00 | 527.93 | 314,344 |
| Mar 7, 2025 | 525.00 | 526.00 | 520.30 | 525.00 | 524.93 | 314,422 |
| Mar 6, 2025 | 522.00 | 526.00 | 519.62 | 525.00 | 524.93 | 213,103 |
| Mar 5, 2025 | 527.00 | 528.54 | 523.00 | 524.00 | 523.93 | 178,884 |
| Mar 4, 2025 | 530.00 | 533.00 | 520.60 | 521.00 | 520.93 | 407,664 |
| Mar 3, 2025 | 535.00 | 537.40 | 530.48 | 535.00 | 534.93 | 314,465 |
| Feb 28, 2025 | 531.00 | 535.00 | 527.00 | 533.00 | 532.93 | 322,512 |
| Feb 27, 2025 | 532.00 | 535.70 | 530.15 | 534.00 | 533.93 | 249,806 |
| Feb 26, 2025 | 537.00 | 539.00 | 534.00 | 535.00 | 534.93 | 273,471 |
| Feb 25, 2025 | 534.00 | 538.00 | 529.25 | 532.00 | 531.93 | 269,181 |
| Feb 24, 2025 | 535.00 | 537.00 | 529.00 | 531.00 | 530.93 | 300,387 |
| Feb 21, 2025 | 536.00 | 537.00 | 530.20 | 533.00 | 532.93 | 278,565 |
| Feb 20, 2025 | 535.00 | 539.00 | 530.55 | 533.00 | 532.93 | 293,140 |
| Feb 19, 2025 | 539.00 | 541.00 | 535.00 | 536.00 | 535.93 | 166,633 |
| Feb 18, 2025 | 542.00 | 546.00 | 537.00 | 539.00 | 538.93 | 207,274 |
| Feb 17, 2025 | 542.00 | 546.00 | 541.00 | 541.00 | 540.93 | 189,591 |
| Feb 14, 2025 | 546.00 | 547.34 | 543.00 | 544.00 | 543.93 | 268,832 |
| Feb 13, 2025 | 546.00 | 548.00 | 539.20 | 543.00 | 542.93 | 392,777 |
| Feb 12, 2025 | 551.00 | 553.00 | 545.26 | 546.00 | 545.93 | 288,277 |
| Feb 11, 2025 | 550.00 | 552.00 | 549.00 | 549.00 | 548.92 | 215,813 |
| Feb 10, 2025 | 548.34 | 552.00 | 546.29 | 550.00 | 549.92 | 318,036 |
| Feb 7, 2025 | 550.00 | 553.00 | 543.55 | 544.00 | 543.93 | 319,438 |
| Feb 6, 2025 | 7.2999997 Dividend | |||||
| Feb 6, 2025 | 549.00 | 555.22 | 544.17 | 550.00 | 549.92 | 328,595 |
| Feb 5, 2025 | 546.00 | 552.00 | 544.51 | 548.00 | 547.85 | 288,771 |
| Feb 4, 2025 | 546.00 | 552.00 | 543.00 | 546.00 | 545.85 | 283,861 |
| Feb 3, 2025 | 549.00 | 550.00 | 543.00 | 546.00 | 545.85 | 428,648 |
| Jan 31, 2025 | 551.00 | 557.00 | 551.00 | 556.00 | 555.85 | 205,942 |
| Jan 30, 2025 | 545.00 | 553.00 | 544.50 | 553.00 | 552.85 | 237,654 |
| Jan 29, 2025 | 545.00 | 550.14 | 545.00 | 545.00 | 544.85 | 126,836 |
| Jan 28, 2025 | 545.00 | 549.00 | 540.75 | 544.00 | 543.85 | 138,220 |
| Jan 27, 2025 | 536.00 | 542.00 | 536.00 | 540.00 | 539.85 | 302,147 |
| Jan 24, 2025 | 545.00 | 550.00 | 540.00 | 540.00 | 539.85 | 257,724 |
| Jan 23, 2025 | 551.00 | 557.00 | 543.00 | 543.00 | 542.85 | 279,244 |
| Jan 22, 2025 | 554.00 | 555.25 | 550.00 | 550.00 | 549.85 | 207,390 |
| Jan 21, 2025 | 548.00 | 553.00 | 548.00 | 552.00 | 551.85 | 222,158 |
| Jan 20, 2025 | 553.00 | 558.00 | 547.00 | 547.00 | 546.85 | 287,638 |
| Jan 17, 2025 | 553.00 | 558.00 | 551.00 | 552.00 | 551.85 | 309,166 |
| Jan 16, 2025 | 549.00 | 551.00 | 544.99 | 550.00 | 549.85 | 236,143 |
| Jan 15, 2025 | 536.00 | 544.00 | 532.75 | 543.00 | 542.85 | 318,568 |
| Jan 14, 2025 | 535.00 | 535.00 | 529.00 | 529.00 | 528.86 | 141,753 |
| Jan 13, 2025 | 528.00 | 532.00 | 525.02 | 526.00 | 525.86 | 265,415 |
| Jan 10, 2025 | 540.00 | 543.00 | 527.00 | 527.00 | 526.86 | 466,446 |
| Jan 9, 2025 | 540.00 | 543.34 | 532.70 | 540.00 | 539.85 | 303,931 |
| Jan 8, 2025 | 551.00 | 555.00 | 538.79 | 539.00 | 538.85 | 299,866 |
| Jan 7, 2025 | 556.00 | 559.00 | 550.00 | 550.00 | 549.85 | 296,857 |
| Jan 6, 2025 | 559.00 | 561.13 | 555.00 | 555.00 | 554.85 | 702,706 |
| Jan 3, 2025 | 558.00 | 560.76 | 557.35 | 559.00 | 558.85 | 124,805 |
| Jan 2, 2025 | 554.00 | 559.50 | 551.00 | 558.00 | 557.85 | 166,427 |
| Dec 31, 2024 | 546.00 | 553.00 | 544.00 | 551.00 | 550.85 | 71,501 |
| Dec 30, 2024 | 550.00 | 550.00 | 543.00 | 546.00 | 545.85 | 166,616 |
| Dec 27, 2024 | 555.00 | 555.00 | 547.00 | 547.00 | 546.85 | 171,402 |
| Dec 24, 2024 | 552.00 | 555.00 | 548.48 | 555.00 | 554.85 | 36,244 |
| Dec 23, 2024 | 541.00 | 549.03 | 541.00 | 548.00 | 547.85 | 182,419 |
| Dec 20, 2024 | 542.00 | 549.00 | 541.00 | 549.00 | 548.85 | 337,095 |
| Dec 19, 2024 | 543.00 | 548.00 | 543.00 | 544.00 | 543.85 | 399,308 |
| Dec 18, 2024 | 552.00 | 555.00 | 548.40 | 549.00 | 548.85 | 285,028 |
| Dec 17, 2024 | 557.00 | 560.00 | 549.00 | 549.00 | 548.85 | 191,622 |
| Dec 16, 2024 | 565.00 | 566.00 | 561.00 | 561.00 | 560.85 | 225,997 |
| Dec 13, 2024 | 565.00 | 569.00 | 565.00 | 565.00 | 564.85 | 173,823 |
| Dec 12, 2024 | 565.00 | 570.00 | 565.00 | 570.00 | 569.85 | 213,279 |
| Dec 11, 2024 | 567.00 | 569.00 | 565.00 | 567.00 | 566.85 | 116,053 |
| Dec 10, 2024 | 569.00 | 570.00 | 565.15 | 570.00 | 569.85 | 131,126 |
| Dec 9, 2024 | 570.00 | 572.00 | 565.00 | 571.00 | 570.85 | 173,896 |
| Dec 6, 2024 | 569.00 | 569.00 | 563.00 | 568.00 | 567.85 | 121,294 |
| Dec 5, 2024 | 567.00 | 569.00 | 563.40 | 564.00 | 563.85 | 92,447 |
| Dec 4, 2024 | 565.00 | 568.00 | 561.64 | 564.00 | 563.85 | 149,581 |
| Dec 3, 2024 | 570.00 | 570.00 | 563.00 | 563.00 | 562.85 | 143,332 |
| Dec 2, 2024 | 561.00 | 566.41 | 561.00 | 561.00 | 560.85 | 149,036 |
| Nov 29, 2024 | 559.00 | 563.00 | 559.00 | 562.00 | 561.85 | 177,875 |
| Nov 28, 2024 | 561.00 | 564.00 | 559.00 | 560.00 | 559.85 | 106,234 |
| Nov 27, 2024 | 564.00 | 567.00 | 558.92 | 560.00 | 559.85 | 169,771 |
| Nov 26, 2024 | 564.00 | 570.00 | 560.00 | 560.00 | 559.85 | 178,496 |
| Nov 25, 2024 | 565.00 | 567.00 | 559.82 | 565.00 | 564.85 | 142,134 |
| Nov 22, 2024 | 557.00 | 563.00 | 557.00 | 560.00 | 559.85 | 169,844 |
| Nov 21, 2024 | 553.00 | 558.00 | 550.78 | 558.00 | 557.85 | 596,239 |
| Nov 20, 2024 | 560.00 | 560.00 | 551.00 | 551.00 | 550.85 | 176,198 |
| Nov 19, 2024 | 562.00 | 566.00 | 553.00 | 557.00 | 556.85 | 167,062 |
| Nov 18, 2024 | 562.00 | 562.00 | 553.00 | 557.00 | 556.85 | 249,618 |
| Nov 15, 2024 | 553.00 | 559.00 | 550.00 | 557.00 | 556.85 | 255,853 |
| Nov 14, 2024 | 553.00 | 557.00 | 550.00 | 552.00 | 551.85 | 195,380 |
| Nov 13, 2024 | 560.00 | 560.00 | 550.00 | 552.00 | 551.85 | 184,921 |
| Nov 12, 2024 | 559.00 | 563.00 | 554.00 | 554.00 | 553.85 | 222,747 |
| Nov 11, 2024 | 562.00 | 566.00 | 559.20 | 566.00 | 565.85 | 213,817 |
| Nov 8, 2024 | 562.00 | 565.90 | 556.41 | 561.00 | 560.85 | 311,630 |
| Nov 7, 2024 | 561.00 | 566.00 | 560.00 | 564.00 | 563.85 | 170,682 |
| Nov 6, 2024 | 573.00 | 573.25 | 558.00 | 558.00 | 557.85 | 192,347 |
| Nov 5, 2024 | 566.00 | 566.97 | 560.00 | 560.00 | 559.85 | 269,020 |
| Nov 4, 2024 | 564.00 | 568.00 | 561.51 | 564.00 | 563.85 | 140,170 |
| Nov 1, 2024 | 561.00 | 565.00 | 557.00 | 562.00 | 561.85 | 177,234 |
| Oct 31, 2024 | 560.00 | 563.98 | 554.60 | 560.00 | 559.85 | 335,636 |
| Oct 30, 2024 | 558.00 | 570.00 | 557.00 | 563.00 | 562.85 | 211,957 |
| Oct 29, 2024 | 571.00 | 573.90 | 560.00 | 560.00 | 559.85 | 297,130 |
| Oct 28, 2024 | 570.00 | 575.00 | 566.94 | 574.00 | 573.84 | 356,162 |
| Oct 25, 2024 | 564.00 | 572.94 | 564.00 | 569.00 | 568.85 | 275,996 |
| Oct 24, 2024 | 568.00 | 572.94 | 566.00 | 568.00 | 567.85 | 182,895 |
| Oct 23, 2024 | 572.00 | 573.00 | 567.00 | 567.00 | 566.85 | 173,886 |
| Oct 22, 2024 | 570.00 | 576.00 | 567.00 | 570.00 | 569.85 | 150,714 |
| Oct 21, 2024 | 576.00 | 580.00 | 573.00 | 573.00 | 572.85 | 149,177 |
| Oct 18, 2024 | 578.00 | 581.00 | 573.20 | 581.00 | 580.84 | 166,300 |
| Oct 17, 2024 | 573.00 | 579.00 | 569.00 | 578.00 | 577.84 | 186,095 |
| Oct 16, 2024 | 568.00 | 575.10 | 568.00 | 571.00 | 570.85 | 218,150 |
| Oct 15, 2024 | 570.00 | 573.14 | 563.00 | 563.00 | 562.85 | 236,097 |
| Oct 14, 2024 | 569.00 | 570.00 | 565.25 | 570.00 | 569.85 | 237,023 |
| Oct 11, 2024 | 569.00 | 572.00 | 568.50 | 569.00 | 568.85 | 230,049 |
| Oct 10, 2024 | 7.2999997 Dividend | |||||
| Oct 10, 2024 | 571.00 | 574.00 | 568.00 | 570.00 | 569.85 | 216,603 |
| Oct 9, 2024 | 577.00 | 580.00 | 576.03 | 578.00 | 577.77 | 225,296 |
| Oct 8, 2024 | 577.00 | 580.00 | 574.00 | 577.00 | 576.77 | 211,739 |
| Oct 7, 2024 | 581.00 | 585.00 | 580.00 | 585.00 | 584.77 | 342,925 |
| Oct 4, 2024 | 578.00 | 583.00 | 575.27 | 583.00 | 582.77 | 156,906 |
| Oct 3, 2024 | 580.00 | 585.00 | 574.00 | 575.00 | 574.77 | 224,324 |
| Oct 2, 2024 | 584.00 | 588.00 | 579.00 | 579.00 | 578.77 | 174,100 |
| Oct 1, 2024 | 586.00 | 591.50 | 582.25 | 584.00 | 583.77 | 348,510 |
| Sep 30, 2024 | 590.00 | 590.00 | 584.00 | 589.00 | 588.77 | 282,191 |
| Sep 27, 2024 | 585.00 | 591.51 | 582.00 | 591.00 | 590.77 | 197,662 |
| Sep 26, 2024 | 584.00 | 585.48 | 581.00 | 582.00 | 581.77 | 236,541 |
| Sep 25, 2024 | 583.00 | 585.64 | 578.30 | 580.00 | 579.77 | 234,162 |
| Sep 24, 2024 | 590.00 | 590.00 | 581.00 | 583.00 | 582.77 | 135,364 |
| Sep 23, 2024 | 584.00 | 587.00 | 581.86 | 585.00 | 584.77 | 153,158 |
| Sep 20, 2024 | 586.00 | 589.73 | 581.50 | 583.00 | 582.77 | 329,235 |
| Sep 19, 2024 | 596.00 | 598.00 | 588.00 | 590.00 | 589.77 | 166,398 |
| Sep 18, 2024 | 591.00 | 593.00 | 585.00 | 586.00 | 585.77 | 328,667 |
| Sep 17, 2024 | 596.00 | 598.97 | 592.50 | 593.00 | 592.76 | 224,112 |
| Sep 16, 2024 | 595.00 | 596.00 | 589.00 | 592.00 | 591.77 | 192,951 |
| Sep 13, 2024 | 594.00 | 596.00 | 588.10 | 593.00 | 592.76 | 156,204 |
| Sep 12, 2024 | 591.00 | 593.00 | 586.00 | 589.00 | 588.77 | 198,030 |
| Sep 11, 2024 | 584.00 | 588.00 | 582.66 | 583.00 | 582.77 | 147,572 |
| Sep 10, 2024 | 586.00 | 592.00 | 581.10 | 585.00 | 584.77 | 209,740 |
| Sep 9, 2024 | 583.00 | 589.00 | 582.00 | 589.00 | 588.77 | 200,041 |
| Sep 6, 2024 | 584.00 | 590.00 | 580.00 | 583.00 | 582.77 | 199,178 |
| Sep 5, 2024 | 592.00 | 593.00 | 587.00 | 587.00 | 586.77 | 152,787 |
| Sep 4, 2024 | 582.00 | 590.95 | 580.00 | 588.00 | 587.77 | 185,038 |
| Sep 3, 2024 | 593.00 | 597.00 | 585.00 | 585.00 | 584.77 | 201,926 |
| Sep 2, 2024 | 595.00 | 600.00 | 591.34 | 592.00 | 591.77 | 246,848 |
| Aug 30, 2024 | 600.00 | 600.00 | 593.00 | 594.00 | 593.76 | 195,213 |
| Aug 29, 2024 | 593.00 | 598.00 | 593.00 | 594.00 | 593.76 | 177,656 |
| Aug 28, 2024 | 597.00 | 603.00 | 593.00 | 593.00 | 592.76 | 168,603 |
| Aug 27, 2024 | 596.00 | 604.00 | 592.00 | 599.00 | 598.76 | 385,569 |
| Aug 23, 2024 | 599.00 | 601.00 | 593.00 | 599.00 | 598.76 | 140,939 |
| Aug 22, 2024 | 595.00 | 598.00 | 589.00 | 593.00 | 592.76 | 223,171 |
| Aug 21, 2024 | 590.00 | 596.00 | 588.40 | 596.00 | 595.76 | 223,314 |
| Aug 20, 2024 | 599.00 | 599.00 | 588.00 | 588.00 | 587.77 | 138,158 |
| Aug 19, 2024 | 593.00 | 598.00 | 588.75 | 598.00 | 597.76 | 269,450 |
| Aug 16, 2024 | 591.00 | 597.00 | 589.65 | 593.00 | 592.76 | 154,387 |
| Aug 15, 2024 | 590.00 | 596.00 | 588.00 | 595.00 | 594.76 | 216,341 |
| Aug 14, 2024 | 593.00 | 593.00 | 587.00 | 590.00 | 589.77 | 204,873 |
| Aug 13, 2024 | 585.00 | 588.00 | 582.36 | 584.00 | 583.77 | 135,140 |
| Aug 12, 2024 | 583.00 | 587.00 | 581.00 | 584.00 | 583.77 | 141,983 |
| Aug 9, 2024 | 583.00 | 584.00 | 578.00 | 583.00 | 582.77 | 142,000 |
| Aug 8, 2024 | 575.00 | 580.30 | 574.00 | 580.00 | 579.77 | 167,902 |
| Aug 7, 2024 | 578.00 | 582.03 | 574.00 | 581.00 | 580.77 | 235,731 |
| Aug 6, 2024 | 576.00 | 579.48 | 565.10 | 572.00 | 571.77 | 374,486 |
| Aug 5, 2024 | 572.00 | 576.00 | 559.98 | 570.00 | 569.77 | 399,348 |
| Aug 2, 2024 | 592.00 | 595.12 | 581.02 | 584.00 | 583.77 | 399,564 |
| Aug 1, 2024 | 597.00 | 603.00 | 592.62 | 597.00 | 596.76 | 188,279 |
| Jul 31, 2024 | 600.00 | 605.00 | 596.96 | 600.00 | 599.76 | 239,567 |
| Jul 30, 2024 | 593.00 | 600.00 | 592.03 | 600.00 | 599.76 | 204,923 |
| Jul 29, 2024 | 601.00 | 603.00 | 593.99 | 598.00 | 597.76 | 226,195 |
| Jul 26, 2024 | 584.00 | 599.00 | 577.00 | 599.00 | 598.76 | 293,305 |
| Jul 25, 2024 | 571.00 | 580.00 | 570.01 | 580.00 | 579.77 | 315,845 |
| Jul 24, 2024 | 577.00 | 581.00 | 574.00 | 574.00 | 573.77 | 157,958 |
| Jul 23, 2024 | 589.00 | 590.00 | 577.00 | 580.00 | 579.77 | 408,179 |
| Jul 22, 2024 | 586.00 | 591.00 | 584.78 | 589.00 | 588.77 | 106,087 |
| Jul 19, 2024 | 588.00 | 589.00 | 579.00 | 587.00 | 586.77 | 89,624 |
| Jul 18, 2024 | 584.00 | 592.00 | 583.52 | 591.00 | 590.77 | 282,498 |
| Jul 17, 2024 | 578.00 | 584.00 | 576.60 | 584.00 | 583.77 | 123,876 |
| Jul 16, 2024 | 581.00 | 585.00 | 577.56 | 582.00 | 581.77 | 158,714 |
| Jul 15, 2024 | 588.00 | 588.63 | 579.40 | 587.00 | 586.77 | 197,465 |
| Jul 12, 2024 | 584.00 | 588.00 | 583.00 | 587.00 | 586.77 | 227,987 |
| Jul 11, 2024 | 7.2 Dividend | |||||
| Jul 11, 2024 | 584.00 | 586.00 | 572.61 | 586.00 | 585.77 | 433,754 |
| Jul 10, 2024 | 580.00 | 584.00 | 578.30 | 584.00 | 583.70 | 282,783 |
| Jul 9, 2024 | 581.00 | 585.00 | 576.00 | 579.00 | 578.70 | 220,223 |
| Jul 8, 2024 | 576.00 | 585.00 | 576.00 | 585.00 | 584.70 | 205,703 |
| Jul 5, 2024 | 577.00 | 584.00 | 577.00 | 582.00 | 581.70 | 329,352 |
| Jul 4, 2024 | 569.00 | 575.00 | 565.87 | 575.00 | 574.70 | 268,662 |
| Jul 3, 2024 | 561.00 | 570.00 | 557.10 | 570.00 | 569.70 | 268,184 |
| Jul 2, 2024 | 555.00 | 560.00 | 554.00 | 559.00 | 558.71 | 313,233 |
| Jul 1, 2024 | 561.00 | 565.00 | 558.00 | 558.00 | 557.71 | 161,728 |
| Jun 28, 2024 | 559.00 | 565.00 | 554.83 | 558.00 | 557.71 | 230,546 |
| Jun 27, 2024 | 561.00 | 565.00 | 556.00 | 556.00 | 555.71 | 112,208 |
| Jun 26, 2024 | 567.00 | 572.00 | 559.00 | 563.00 | 562.71 | 177,862 |
| Jun 25, 2024 | 568.00 | 572.00 | 562.00 | 565.00 | 564.71 | 151,325 |
| Jun 24, 2024 | 567.00 | 571.00 | 562.50 | 568.00 | 567.70 | 108,333 |
| Jun 21, 2024 | 562.00 | 571.00 | 561.68 | 567.00 | 566.71 | 262,893 |
| Jun 20, 2024 | 563.00 | 570.00 | 563.00 | 570.00 | 569.70 | 164,431 |
| Jun 19, 2024 | 561.00 | 567.00 | 561.00 | 564.00 | 563.71 | 219,850 |
| Jun 18, 2024 | 556.00 | 565.00 | 555.60 | 561.00 | 560.71 | 199,784 |
| Jun 17, 2024 | 557.00 | 560.96 | 552.00 | 555.00 | 554.71 | 229,735 |
| Jun 14, 2024 | 557.00 | 562.00 | 552.00 | 554.00 | 553.71 | 184,876 |
| Jun 13, 2024 | 565.00 | 569.00 | 556.00 | 556.00 | 555.71 | 127,092 |
| Jun 12, 2024 | 565.00 | 569.16 | 561.97 | 564.00 | 563.71 | 225,765 |
| Jun 11, 2024 | 571.00 | 575.00 | 562.00 | 562.00 | 561.71 | 185,866 |
| Jun 10, 2024 | 574.00 | 574.00 | 569.00 | 569.00 | 568.70 | 199,917 |
| Jun 7, 2024 | 577.00 | 581.00 | 571.79 | 576.00 | 575.70 | 153,920 |
| Jun 6, 2024 | 582.00 | 582.00 | 576.72 | 581.00 | 580.70 | 117,372 |
| Jun 5, 2024 | 590.00 | 590.00 | 575.00 | 580.00 | 579.70 | 231,057 |
| Jun 4, 2024 | 576.00 | 581.00 | 573.01 | 579.00 | 578.70 | 166,258 |
| Jun 3, 2024 | 585.00 | 589.00 | 578.03 | 582.00 | 581.70 | 247,451 |
| May 31, 2024 | 576.00 | 582.00 | 576.00 | 582.00 | 581.70 | 174,844 |
| May 30, 2024 | 568.00 | 579.80 | 568.00 | 576.00 | 575.70 | 294,176 |
Related Tickers
LWDB.L Law Debenture Corporation Ord
962.00
+0.94%
CTY.L City of London Ord
478.00
+0.74%
MYI.L Murray International Ord
277.00
+0.54%
HHI.L Henderson High Income Ord
179.00
+0.56%
ASL.L Aberforth Smaller Companies Ord
1,478.00
-0.14%
SCF.L Schroder Income Growth Ord
309.00
+0.98%
BIPS.L Invesco Bond Income Plus Ord
171.50
0.00%
JGGI.L JPMorgan Global Growth & Income Ord
524.00
-1.32%
EWI.L Edinburgh Worldwide Ord
163.80
-0.12%
MUT.L Murray Income Trust Ord
853.00
+0.35%