Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
245.50
-2.00
(-0.81%)
At close: 4:35:28 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 |
|---|---|---|---|---|---|---|
| Feb 21, 2025 | 247.50 | 252.50 | 245.00 | 245.50 | 245.50 | 714,067 |
| Feb 20, 2025 | 243.00 | 250.50 | 243.00 | 247.50 | 247.50 | 431,967 |
| Feb 19, 2025 | 251.00 | 252.00 | 247.00 | 249.00 | 249.00 | 697,893 |
| Feb 18, 2025 | 254.00 | 256.00 | 251.00 | 251.00 | 251.00 | 761,810 |
| Feb 17, 2025 | 265.00 | 265.00 | 252.00 | 253.50 | 253.50 | 661,302 |
| Feb 14, 2025 | 260.00 | 263.36 | 258.00 | 258.00 | 258.00 | 290,759 |
| Feb 13, 2025 | 256.00 | 260.00 | 255.73 | 259.00 | 259.00 | 420,404 |
| Feb 12, 2025 | 260.00 | 262.50 | 253.00 | 256.00 | 256.00 | 572,818 |
| Feb 11, 2025 | 257.50 | 263.00 | 257.50 | 258.00 | 258.00 | 479,993 |
| Feb 10, 2025 | 261.50 | 264.50 | 259.00 | 263.00 | 263.00 | 255,294 |
| Feb 7, 2025 | 269.50 | 269.50 | 258.00 | 260.00 | 260.00 | 428,755 |
| Feb 6, 2025 | 253.50 | 265.00 | 253.50 | 262.50 | 262.50 | 756,768 |
| Feb 5, 2025 | 260.00 | 260.00 | 251.50 | 256.50 | 256.50 | 1,022,533 |
| Feb 4, 2025 | 254.00 | 261.00 | 254.00 | 255.00 | 255.00 | 670,389 |
| Feb 3, 2025 | 258.00 | 261.50 | 254.50 | 257.00 | 257.00 | 996,852 |
| Jan 31, 2025 | 256.00 | 263.00 | 253.50 | 261.00 | 261.00 | 1,199,272 |
| Jan 30, 2025 | 247.50 | 258.00 | 247.50 | 256.00 | 256.00 | 651,095 |
| Jan 29, 2025 | 245.50 | 256.00 | 245.50 | 250.00 | 250.00 | 1,646,287 |
| Jan 28, 2025 | 240.50 | 251.00 | 240.50 | 251.00 | 251.00 | 917,466 |
| Jan 27, 2025 | 242.00 | 247.50 | 240.00 | 247.50 | 247.50 | 753,390 |
| Jan 24, 2025 | 244.00 | 247.00 | 242.00 | 243.50 | 243.50 | 628,334 |
| Jan 23, 2025 | 238.50 | 245.72 | 238.50 | 244.00 | 244.00 | 1,047,324 |
| Jan 22, 2025 | 234.00 | 244.50 | 234.00 | 243.50 | 243.50 | 1,828,890 |
| Jan 21, 2025 | 255.00 | 257.50 | 231.50 | 236.50 | 236.50 | 3,590,172 |
| Jan 20, 2025 | 258.50 | 258.50 | 249.50 | 255.50 | 255.50 | 960,876 |
| Jan 17, 2025 | 256.50 | 258.00 | 252.00 | 255.00 | 255.00 | 595,872 |
| Jan 16, 2025 | 256.50 | 265.50 | 253.50 | 255.00 | 255.00 | 3,052,425 |
| Jan 15, 2025 | 253.00 | 261.50 | 250.23 | 261.50 | 261.50 | 2,721,490 |
| Jan 14, 2025 | 253.00 | 255.50 | 247.50 | 248.00 | 248.00 | 1,713,007 |
| Jan 13, 2025 | 253.50 | 254.00 | 246.00 | 248.50 | 248.50 | 495,424 |
| Jan 10, 2025 | 267.50 | 267.50 | 252.00 | 253.50 | 253.50 | 1,615,748 |
| Jan 9, 2025 | 267.50 | 267.50 | 252.50 | 264.00 | 264.00 | 3,459,826 |
| Jan 8, 2025 | 273.00 | 273.00 | 260.50 | 262.00 | 262.00 | 450,081 |
| Jan 7, 2025 | 278.00 | 282.00 | 266.50 | 269.50 | 269.50 | 1,086,246 |
| Jan 6, 2025 | 291.00 | 291.00 | 280.50 | 282.00 | 282.00 | 379,966 |
| Jan 3, 2025 | 285.50 | 288.00 | 279.00 | 284.00 | 284.00 | 315,562 |
| Jan 2, 2025 | 299.50 | 299.50 | 284.93 | 285.50 | 285.50 | 255,496 |
| Dec 31, 2024 | 281.50 | 294.50 | 281.50 | 294.50 | 294.50 | 225,797 |
| Dec 30, 2024 | 293.00 | 293.00 | 286.50 | 288.50 | 288.50 | 262,160 |
| Dec 27, 2024 | 294.00 | 294.00 | 287.50 | 290.00 | 290.00 | 247,171 |
| Dec 24, 2024 | 281.00 | 293.00 | 281.00 | 293.00 | 293.00 | 81,633 |
| Dec 23, 2024 | 298.50 | 298.50 | 286.00 | 287.50 | 287.50 | 1,191,454 |
| Dec 20, 2024 | 284.50 | 293.00 | 284.50 | 292.00 | 292.00 | 1,231,298 |
| Dec 19, 2024 | 302.50 | 302.50 | 290.00 | 291.00 | 291.00 | 603,628 |
| Dec 18, 2024 | 300.50 | 302.00 | 289.50 | 298.50 | 298.50 | 212,618 |
| Dec 17, 2024 | 297.50 | 306.00 | 296.00 | 298.00 | 298.00 | 798,793 |
| Dec 16, 2024 | 305.00 | 308.50 | 299.28 | 304.50 | 304.50 | 335,657 |
| Dec 13, 2024 | 309.50 | 312.00 | 304.00 | 306.00 | 306.00 | 458,952 |
| Dec 12, 2024 | 314.00 | 317.50 | 308.50 | 310.00 | 310.00 | 165,891 |
| Dec 11, 2024 | 306.50 | 315.50 | 306.50 | 313.50 | 313.50 | 1,474,605 |
| Dec 10, 2024 | 321.00 | 321.00 | 312.39 | 315.00 | 315.00 | 309,151 |
| Dec 9, 2024 | 327.50 | 327.50 | 320.50 | 323.00 | 323.00 | 332,881 |
| Dec 6, 2024 | 314.00 | 325.50 | 314.00 | 323.00 | 323.00 | 312,086 |
| Dec 5, 2024 | 324.50 | 324.50 | 315.50 | 317.00 | 317.00 | 458,168 |
| Dec 4, 2024 | 320.50 | 326.50 | 314.50 | 320.50 | 320.50 | 1,485,763 |
| Dec 3, 2024 | 310.50 | 319.00 | 310.00 | 314.50 | 314.50 | 651,605 |
| Dec 2, 2024 | 323.50 | 323.50 | 311.46 | 316.00 | 316.00 | 1,557,436 |
| Nov 29, 2024 | 318.50 | 322.00 | 314.50 | 317.00 | 317.00 | 244,196 |
| Nov 28, 2024 | 323.00 | 327.00 | 319.50 | 319.50 | 319.50 | 235,323 |
| Nov 27, 2024 | 320.50 | 324.00 | 318.50 | 320.00 | 320.00 | 323,807 |
| Nov 26, 2024 | 335.50 | 335.50 | 320.00 | 322.00 | 322.00 | 267,954 |
| Nov 25, 2024 | 328.00 | 331.00 | 321.75 | 327.00 | 327.00 | 810,118 |
| Nov 22, 2024 | 307.00 | 325.00 | 307.00 | 325.00 | 325.00 | 562,978 |
| Nov 21, 2024 | 313.50 | 320.00 | 312.00 | 315.00 | 315.00 | 216,227 |
| Nov 20, 2024 | 337.00 | 338.50 | 316.50 | 317.50 | 317.50 | 282,063 |
| Nov 19, 2024 | 325.00 | 336.00 | 324.00 | 336.00 | 336.00 | 484,381 |
| Nov 18, 2024 | 343.50 | 343.50 | 319.50 | 324.50 | 324.50 | 1,239,675 |
| Nov 15, 2024 | 325.50 | 340.00 | 324.00 | 335.00 | 335.00 | 293,862 |
| Nov 14, 2024 | 328.50 | 328.50 | 315.76 | 323.00 | 323.00 | 828,775 |
| Nov 13, 2024 | 336.50 | 336.50 | 319.50 | 322.50 | 322.50 | 633,697 |
| Nov 12, 2024 | 328.00 | 339.00 | 328.00 | 329.50 | 329.50 | 1,540,309 |
| Nov 11, 2024 | 329.00 | 339.00 | 324.14 | 339.00 | 339.00 | 578,799 |
| Nov 8, 2024 | 325.50 | 326.00 | 318.00 | 322.00 | 322.00 | 313,411 |
| Nov 7, 2024 | 316.50 | 330.00 | 316.50 | 325.50 | 325.50 | 1,161,189 |
| Nov 6, 2024 | 341.00 | 344.00 | 323.00 | 325.50 | 325.50 | 2,681,093 |
| Nov 5, 2024 | 328.00 | 340.00 | 328.00 | 334.50 | 334.50 | 733,815 |
| Nov 4, 2024 | 338.00 | 347.00 | 334.00 | 336.50 | 336.50 | 425,991 |
| Nov 1, 2024 | 346.50 | 346.50 | 336.50 | 343.00 | 343.00 | 319,013 |
| Oct 31, 2024 | 347.00 | 363.00 | 334.50 | 340.00 | 340.00 | 1,912,167 |
| Oct 30, 2024 | 354.50 | 362.50 | 344.50 | 356.50 | 356.50 | 1,062,017 |
| Oct 29, 2024 | 352.00 | 353.00 | 339.50 | 348.00 | 348.00 | 1,163,392 |
| Oct 28, 2024 | 346.00 | 354.72 | 343.50 | 345.00 | 345.00 | 750,452 |
| Oct 25, 2024 | 362.50 | 362.50 | 350.00 | 350.00 | 350.00 | 473,655 |
| Oct 24, 2024 | 260.00 Dividend | |||||
| Oct 24, 2024 | 359.50 | 359.50 | 349.50 | 357.00 | 357.00 | 323,053 |
| Oct 23, 2024 | 361.50 | 361.50 | 351.00 | 356.50 | 353.90 | 597,874 |
| Oct 22, 2024 | 352.00 | 357.50 | 345.00 | 357.50 | 354.89 | 350,056 |
| Oct 21, 2024 | 351.00 | 366.00 | 344.50 | 348.00 | 345.46 | 347,985 |
| Oct 18, 2024 | 349.50 | 358.50 | 349.50 | 356.50 | 353.90 | 537,612 |
| Oct 17, 2024 | 343.00 | 358.30 | 342.50 | 356.50 | 353.90 | 866,299 |
| Oct 16, 2024 | 312.52 | 357.75 | 334.00 | 347.50 | 344.97 | 1,389,176 |
| Oct 15, 2024 | 313.00 | 316.50 | 308.50 | 309.00 | 306.75 | 633,462 |
| Oct 14, 2024 | 317.50 | 319.08 | 309.00 | 312.50 | 310.22 | 371,834 |
| Oct 11, 2024 | 313.00 | 318.50 | 311.00 | 317.50 | 315.18 | 257,806 |
| Oct 10, 2024 | 319.00 | 321.15 | 313.50 | 313.50 | 311.21 | 121,376 |
| Oct 9, 2024 | 324.50 | 324.50 | 318.00 | 319.50 | 317.17 | 134,145 |
| Oct 8, 2024 | 314.50 | 319.50 | 314.50 | 316.50 | 314.19 | 363,717 |
| Oct 7, 2024 | 317.00 | 325.00 | 315.00 | 322.50 | 320.15 | 523,209 |
| Oct 4, 2024 | 318.00 | 324.50 | 315.50 | 321.50 | 319.16 | 619,783 |
| Oct 3, 2024 | 317.50 | 317.50 | 314.00 | 316.00 | 313.70 | 117,298 |
| Oct 2, 2024 | 319.00 | 324.00 | 314.45 | 315.50 | 313.20 | 218,038 |
| Oct 1, 2024 | 338.50 | 338.50 | 323.00 | 325.50 | 323.13 | 254,580 |
| Sep 30, 2024 | 332.00 | 335.50 | 326.50 | 333.00 | 330.57 | 653,629 |
| Sep 27, 2024 | 345.00 | 345.00 | 333.00 | 335.00 | 332.56 | 257,423 |
| Sep 26, 2024 | 329.50 | 340.00 | 329.00 | 333.00 | 330.57 | 251,099 |
| Sep 25, 2024 | 327.50 | 334.00 | 325.00 | 326.50 | 324.12 | 216,328 |
| Sep 24, 2024 | 335.50 | 339.00 | 328.00 | 328.00 | 325.61 | 328,751 |
| Sep 23, 2024 | 336.50 | 344.00 | 333.50 | 334.00 | 331.56 | 344,069 |
| Sep 20, 2024 | 341.00 | 342.00 | 336.00 | 337.00 | 334.54 | 643,690 |
| Sep 19, 2024 | 333.00 | 342.00 | 328.00 | 342.00 | 339.51 | 904,235 |
| Sep 18, 2024 | 330.50 | 334.00 | 326.50 | 332.50 | 330.08 | 504,754 |
| Sep 17, 2024 | 329.50 | 334.50 | 327.50 | 334.50 | 332.06 | 391,824 |
| Sep 16, 2024 | 328.00 | 330.50 | 326.00 | 330.00 | 327.59 | 237,565 |
| Sep 13, 2024 | 327.50 | 329.50 | 324.00 | 329.00 | 326.60 | 754,373 |
| Sep 12, 2024 | 323.50 | 329.69 | 315.10 | 326.50 | 324.12 | 556,411 |
| Sep 11, 2024 | 329.00 | 329.00 | 319.50 | 319.50 | 317.17 | 475,036 |
| Sep 10, 2024 | 327.50 | 330.50 | 320.00 | 324.50 | 322.13 | 367,791 |
| Sep 9, 2024 | 332.50 | 332.50 | 319.50 | 325.00 | 322.63 | 291,466 |
| Sep 6, 2024 | 333.00 | 333.00 | 321.50 | 326.00 | 323.62 | 211,576 |
| Sep 5, 2024 | 331.50 | 335.21 | 329.00 | 331.50 | 329.08 | 269,914 |
| Sep 4, 2024 | 325.50 | 334.50 | 325.50 | 331.50 | 329.08 | 244,123 |
| Sep 3, 2024 | 333.50 | 339.00 | 329.00 | 331.50 | 329.08 | 550,257 |
| Sep 2, 2024 | 337.50 | 341.50 | 333.00 | 334.00 | 331.56 | 236,750 |
| Aug 30, 2024 | 344.50 | 348.50 | 341.50 | 341.50 | 339.01 | 372,127 |
| Aug 29, 2024 | 344.50 | 349.00 | 341.00 | 344.00 | 341.49 | 197,261 |
| Aug 28, 2024 | 342.00 | 351.00 | 342.00 | 344.50 | 341.99 | 163,206 |
| Aug 27, 2024 | 342.00 | 350.00 | 341.00 | 348.50 | 345.96 | 247,762 |
| Aug 23, 2024 | 350.00 | 353.50 | 344.00 | 348.50 | 345.96 | 682,400 |
| Aug 22, 2024 | 336.50 | 355.00 | 336.50 | 350.00 | 347.45 | 570,740 |
| Aug 21, 2024 | 328.50 | 348.50 | 328.50 | 348.50 | 345.96 | 697,493 |
| Aug 20, 2024 | 333.50 | 340.00 | 333.50 | 335.50 | 333.05 | 203,064 |
| Aug 19, 2024 | 328.00 | 336.50 | 328.00 | 336.00 | 333.55 | 166,897 |
| Aug 16, 2024 | 330.50 | 341.50 | 330.50 | 333.50 | 331.07 | 197,314 |
| Aug 15, 2024 | 341.00 | 344.50 | 332.50 | 338.50 | 336.03 | 294,047 |
| Aug 14, 2024 | 319.50 | 341.00 | 319.50 | 337.00 | 334.54 | 1,477,454 |
| Aug 13, 2024 | 333.00 | 335.50 | 319.50 | 322.50 | 320.15 | 276,460 |
| Aug 12, 2024 | 323.00 | 339.50 | 322.00 | 333.00 | 330.57 | 645,678 |
| Aug 9, 2024 | 338.50 | 342.50 | 335.00 | 340.00 | 337.52 | 328,847 |
| Aug 8, 2024 | 339.50 | 339.50 | 325.00 | 335.00 | 332.56 | 170,677 |
| Aug 7, 2024 | 330.00 | 338.29 | 329.50 | 332.50 | 330.08 | 251,482 |
| Aug 6, 2024 | 329.00 | 337.50 | 324.50 | 330.50 | 328.09 | 721,877 |
| Aug 5, 2024 | 327.50 | 333.50 | 316.00 | 328.00 | 325.61 | 592,993 |
| Aug 2, 2024 | 336.50 | 348.00 | 334.00 | 337.50 | 335.04 | 521,437 |
| Aug 1, 2024 | 352.00 | 357.00 | 344.50 | 347.50 | 344.97 | 596,944 |
| Jul 31, 2024 | 348.00 | 356.50 | 348.00 | 348.00 | 345.46 | 526,604 |
| Jul 30, 2024 | 343.00 | 359.50 | 341.00 | 351.00 | 348.44 | 486,290 |
| Jul 29, 2024 | 351.50 | 361.50 | 349.00 | 351.00 | 348.44 | 240,718 |
| Jul 26, 2024 | 337.50 | 360.00 | 337.50 | 358.50 | 355.89 | 455,344 |
| Jul 25, 2024 | 330.00 | 341.50 | 327.00 | 336.50 | 334.05 | 360,361 |
| Jul 24, 2024 | 351.00 | 351.00 | 335.50 | 336.50 | 334.05 | 966,297 |
| Jul 23, 2024 | 356.00 | 356.00 | 345.00 | 346.50 | 343.97 | 584,926 |
| Jul 22, 2024 | 350.50 | 352.42 | 347.50 | 349.00 | 346.45 | 205,519 |
| Jul 19, 2024 | 350.00 | 350.50 | 345.50 | 348.00 | 345.46 | 575,289 |
| Jul 18, 2024 | 341.00 | 354.00 | 341.00 | 350.00 | 347.45 | 670,045 |
| Jul 17, 2024 | 357.00 | 364.50 | 346.50 | 346.50 | 343.97 | 617,596 |
| Jul 16, 2024 | 356.50 | 360.50 | 349.00 | 358.00 | 355.39 | 472,383 |
| Jul 15, 2024 | 342.00 | 356.50 | 342.00 | 353.00 | 350.43 | 1,731,019 |
| Jul 12, 2024 | 345.50 | 354.50 | 344.00 | 351.50 | 348.94 | 566,782 |
| Jul 11, 2024 | 345.00 | 346.50 | 335.00 | 346.50 | 343.97 | 2,333,510 |
| Jul 10, 2024 | 333.00 | 341.50 | 329.50 | 341.50 | 339.01 | 1,784,748 |
| Jul 9, 2024 | 327.00 | 332.00 | 321.50 | 332.00 | 329.58 | 1,451,894 |
| Jul 8, 2024 | 324.50 | 327.20 | 319.50 | 325.00 | 322.63 | 570,614 |
| Jul 5, 2024 | 310.00 | 322.50 | 306.85 | 322.00 | 319.65 | 1,492,720 |
| Jul 4, 2024 | 306.00 | 309.50 | 302.00 | 309.50 | 307.24 | 308,876 |
| Jul 3, 2024 | 299.50 | 305.00 | 297.00 | 305.00 | 302.78 | 1,641,432 |
| Jul 2, 2024 | 290.00 | 295.50 | 285.00 | 295.50 | 293.34 | 491,633 |
| Jul 1, 2024 | 300.50 | 300.50 | 288.50 | 288.50 | 286.40 | 562,776 |
| Jun 28, 2024 | 300.00 | 300.00 | 292.00 | 292.50 | 290.37 | 438,073 |
| Jun 27, 2024 | 289.00 | 300.00 | 289.00 | 297.00 | 294.83 | 379,834 |
| Jun 26, 2024 | 292.50 | 299.50 | 289.50 | 291.00 | 288.88 | 397,156 |
| Jun 25, 2024 | 303.00 | 303.00 | 293.50 | 294.00 | 291.86 | 125,258 |
| Jun 24, 2024 | 302.50 | 305.00 | 297.00 | 300.00 | 297.81 | 138,850 |
| Jun 21, 2024 | 303.00 | 306.50 | 301.00 | 301.50 | 299.30 | 2,259,703 |
| Jun 20, 2024 | 307.00 | 309.00 | 303.45 | 305.00 | 302.78 | 212,144 |
| Jun 19, 2024 | 306.00 | 311.50 | 304.00 | 306.50 | 304.26 | 516,395 |
| Jun 18, 2024 | 300.00 | 308.00 | 300.00 | 306.00 | 303.77 | 441,105 |
| Jun 17, 2024 | 302.00 | 302.00 | 295.50 | 300.00 | 297.81 | 190,586 |
| Jun 14, 2024 | 304.00 | 304.00 | 296.50 | 296.50 | 294.34 | 324,805 |
| Jun 13, 2024 | 307.00 | 308.00 | 299.00 | 301.00 | 298.80 | 204,742 |
| Jun 12, 2024 | 295.00 | 308.50 | 295.00 | 308.00 | 305.75 | 370,101 |
| Jun 11, 2024 | 303.00 | 308.01 | 300.50 | 300.50 | 298.31 | 250,888 |
| Jun 10, 2024 | 314.00 | 314.00 | 305.00 | 305.00 | 302.78 | 311,696 |
| Jun 7, 2024 | 310.00 | 318.50 | 306.50 | 306.50 | 304.26 | 317,385 |
| Jun 6, 2024 | 570.00 Dividend | |||||
| Jun 6, 2024 | 313.00 | 316.00 | 311.00 | 312.50 | 310.22 | 224,348 |
| Jun 5, 2024 | 320.00 | 323.00 | 317.50 | 318.50 | 310.52 | 234,002 |
| Jun 4, 2024 | 322.50 | 324.00 | 319.00 | 321.00 | 312.96 | 228,702 |
| Jun 3, 2024 | 319.50 | 326.50 | 317.00 | 324.00 | 315.88 | 675,730 |
| May 31, 2024 | 321.00 | 324.50 | 315.00 | 316.00 | 308.08 | 550,611 |
| May 30, 2024 | 326.00 | 327.50 | 318.00 | 325.00 | 316.86 | 1,572,022 |
| May 29, 2024 | 340.50 | 340.50 | 320.00 | 321.50 | 313.44 | 533,544 |
| May 28, 2024 | 326.50 | 335.50 | 324.50 | 329.50 | 321.24 | 1,132,073 |
| May 24, 2024 | 318.00 | 325.50 | 314.50 | 325.00 | 316.86 | 394,094 |
| May 23, 2024 | 325.00 | 326.05 | 318.00 | 318.50 | 310.52 | 1,081,917 |
| May 22, 2024 | 327.50 | 329.00 | 315.00 | 324.00 | 315.88 | 1,057,564 |
| May 21, 2024 | 319.50 | 329.50 | 314.50 | 329.50 | 321.24 | 1,142,891 |
| May 20, 2024 | 320.00 | 322.50 | 316.00 | 318.00 | 310.03 | 269,337 |
| May 17, 2024 | 316.00 | 316.00 | 306.00 | 316.00 | 308.08 | 257,596 |
| May 16, 2024 | 322.00 | 322.00 | 310.50 | 313.00 | 305.16 | 344,201 |
| May 15, 2024 | 306.00 | 319.88 | 303.64 | 315.00 | 307.11 | 715,536 |
| May 14, 2024 | 316.00 | 316.00 | 304.80 | 307.50 | 299.79 | 1,079,887 |
| May 13, 2024 | 314.00 | 316.00 | 308.11 | 315.00 | 307.11 | 599,855 |
| May 10, 2024 | 295.50 | 311.50 | 295.00 | 310.00 | 302.23 | 906,355 |
| May 9, 2024 | 283.50 | 292.50 | 282.50 | 292.50 | 285.17 | 262,811 |
| May 8, 2024 | 279.50 | 283.50 | 277.50 | 283.50 | 276.40 | 387,727 |
| May 7, 2024 | 287.00 | 288.00 | 278.00 | 278.50 | 271.52 | 239,184 |
| May 3, 2024 | 272.00 | 282.50 | 272.00 | 282.00 | 274.93 | 205,339 |
| May 2, 2024 | 273.50 | 275.50 | 269.00 | 273.50 | 266.65 | 2,774,684 |
| May 1, 2024 | 276.00 | 276.00 | 269.00 | 272.50 | 265.67 | 279,983 |
| Apr 30, 2024 | 270.50 | 279.00 | 268.50 | 269.00 | 262.26 | 340,004 |
| Apr 29, 2024 | 257.00 | 271.00 | 257.00 | 268.50 | 261.77 | 318,442 |
| Apr 26, 2024 | 257.50 | 263.50 | 255.50 | 263.50 | 256.90 | 912,604 |
| Apr 25, 2024 | 254.00 | 259.14 | 252.50 | 256.00 | 249.58 | 342,461 |
| Apr 24, 2024 | 257.50 | 265.25 | 256.00 | 256.50 | 250.07 | 549,569 |
| Apr 23, 2024 | 261.50 | 265.50 | 260.00 | 265.50 | 258.85 | 514,595 |
| Apr 22, 2024 | 263.50 | 265.50 | 258.00 | 262.50 | 255.92 | 294,294 |
| Apr 19, 2024 | 264.00 | 274.50 | 256.00 | 257.50 | 251.05 | 423,296 |
| Apr 18, 2024 | 271.50 | 272.50 | 267.95 | 268.50 | 261.77 | 240,266 |
| Apr 17, 2024 | 268.50 | 273.82 | 268.50 | 271.00 | 264.21 | 262,600 |
| Apr 16, 2024 | 272.50 | 274.00 | 265.00 | 270.50 | 263.72 | 945,087 |
| Apr 15, 2024 | 273.00 | 277.00 | 273.00 | 274.50 | 267.62 | 591,896 |
| Apr 12, 2024 | 278.50 | 283.09 | 274.50 | 275.00 | 268.11 | 493,832 |
| Apr 11, 2024 | 271.00 | 277.50 | 270.50 | 277.50 | 270.55 | 436,273 |
| Apr 10, 2024 | 269.50 | 275.00 | 269.50 | 272.00 | 265.18 | 703,764 |
| Apr 9, 2024 | 266.00 | 272.00 | 266.00 | 270.50 | 263.72 | 414,537 |
| Apr 8, 2024 | 266.50 | 270.00 | 265.21 | 269.50 | 262.75 | 570,165 |
| Apr 5, 2024 | 264.00 | 267.00 | 262.50 | 267.00 | 260.31 | 578,625 |
| Apr 4, 2024 | 266.00 | 270.18 | 266.00 | 267.00 | 260.31 | 464,043 |
| Apr 3, 2024 | 262.00 | 269.00 | 260.50 | 266.50 | 259.82 | 646,513 |
| Apr 2, 2024 | 273.50 | 274.55 | 263.00 | 263.00 | 256.41 | 405,453 |
| Mar 28, 2024 | 264.80 | 274.80 | 263.60 | 274.80 | 267.91 | 599,969 |
| Mar 27, 2024 | 271.20 | 274.00 | 264.60 | 264.60 | 257.97 | 645,057 |
| Mar 26, 2024 | 271.60 | 278.80 | 270.90 | 273.00 | 266.16 | 777,077 |
| Mar 25, 2024 | 274.60 | 277.40 | 271.40 | 274.80 | 267.91 | 637,762 |
| Mar 22, 2024 | 283.80 | 288.20 | 275.00 | 275.00 | 268.11 | 1,062,488 |
| Mar 21, 2024 | 278.00 | 285.60 | 276.20 | 285.60 | 278.44 | 1,327,864 |
| Mar 20, 2024 | 263.00 | 277.00 | 263.00 | 272.80 | 265.96 | 1,439,432 |
| Mar 19, 2024 | 265.00 | 266.80 | 259.80 | 263.00 | 256.41 | 1,509,453 |
| Mar 18, 2024 | 261.00 | 274.12 | 256.00 | 265.80 | 259.14 | 1,778,543 |
| Mar 15, 2024 | 300.00 | 300.00 | 290.60 | 290.60 | 283.32 | 1,578,272 |
| Mar 14, 2024 | 300.00 | 306.00 | 298.00 | 298.00 | 290.53 | 493,302 |
| Mar 13, 2024 | 311.20 | 311.20 | 300.40 | 302.40 | 294.82 | 423,380 |
| Mar 12, 2024 | 300.80 | 305.00 | 295.80 | 304.00 | 296.38 | 458,322 |
| Mar 11, 2024 | 304.80 | 309.80 | 299.79 | 302.00 | 294.43 | 377,741 |
| Mar 8, 2024 | 300.20 | 308.60 | 296.40 | 307.00 | 299.31 | 518,671 |
| Mar 7, 2024 | 304.80 | 311.60 | 303.80 | 305.80 | 298.14 | 894,973 |
| Mar 6, 2024 | 301.80 | 308.40 | 300.99 | 305.60 | 297.94 | 402,245 |
| Mar 5, 2024 | 301.20 | 303.00 | 296.00 | 300.20 | 292.68 | 1,382,354 |
| Mar 4, 2024 | 312.00 | 312.00 | 300.80 | 306.60 | 298.92 | 421,088 |
| Mar 1, 2024 | 293.20 | 307.20 | 292.60 | 307.20 | 299.50 | 570,348 |
| Feb 29, 2024 | 294.40 | 303.40 | 294.40 | 299.40 | 291.90 | 366,696 |
| Feb 28, 2024 | 300.20 | 304.00 | 299.60 | 300.80 | 293.26 | 495,631 |
| Feb 27, 2024 | 293.00 | 303.80 | 293.00 | 303.80 | 296.19 | 696,985 |
| Feb 26, 2024 | 301.40 | 301.40 | 292.40 | 297.60 | 290.14 | 574,397 |
| Feb 23, 2024 | 300.00 | 300.00 | 294.60 | 299.00 | 291.51 | 469,713 |
| Feb 22, 2024 | 306.00 | 306.00 | 298.00 | 298.80 | 291.31 | 693,274 |
| Feb 21, 2024 | 296.00 | 301.00 | 295.80 | 300.60 | 293.07 | 672,697 |
Related Tickers
MBH.L Michelmersh Brick Holdings plc
109.00
-0.46%
CEXA.F CEMEX, S.A.B. de C.V.
6.35
+0.79%
BREE.L Breedon Group plc
438.00
-0.11%
SRC.L SigmaRoc plc
80.80
0.00%
FORT.L Forterra plc
157.40
+0.90%
IBST.L Ibstock plc
165.80
+1.10%
CX CEMEX, S.A.B. de C.V.
6.59
-1.86%
MLM Martin Marietta Materials, Inc.
492.76
-2.62%
CRH CRH plc
100.87
-1.67%
VMC Vulcan Materials Company
252.87
-2.21%