782.00
0.00
(0.00%)
At close: April 11 at 4:35:01 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 11, 2025 | 789.20 | 797.00 | 780.00 | 782.00 | 782.00 | 92,888 |
| Apr 10, 2025 | 800.00 | 800.00 | 780.07 | 782.00 | 782.00 | 265,518 |
| Apr 9, 2025 | 755.00 | 763.18 | 749.00 | 758.00 | 758.00 | 238,509 |
| Apr 8, 2025 | 769.00 | 783.99 | 766.90 | 771.00 | 771.00 | 322,064 |
| Apr 7, 2025 | 763.00 | 786.79 | 727.83 | 754.00 | 754.00 | 749,282 |
| Apr 4, 2025 | 813.00 | 817.00 | 778.00 | 782.00 | 782.00 | 366,474 |
| Apr 3, 2025 | 819.00 | 823.00 | 811.92 | 816.00 | 816.00 | 258,164 |
| Apr 2, 2025 | 827.00 | 833.00 | 818.00 | 828.00 | 828.00 | 219,522 |
| Apr 1, 2025 | 828.00 | 833.00 | 826.25 | 828.00 | 828.00 | 170,222 |
| Mar 31, 2025 | 827.00 | 831.00 | 818.00 | 825.00 | 825.00 | 162,446 |
| Mar 28, 2025 | 828.00 | 834.00 | 828.00 | 834.00 | 834.00 | 150,383 |
| Mar 27, 2025 | 834.00 | 843.00 | 827.00 | 832.00 | 832.00 | 326,121 |
| Mar 26, 2025 | 842.00 | 842.00 | 833.00 | 837.00 | 837.00 | 153,510 |
| Mar 25, 2025 | 835.00 | 838.00 | 830.00 | 834.00 | 834.00 | 233,094 |
| Mar 24, 2025 | 835.00 | 841.00 | 829.72 | 830.00 | 830.00 | 204,297 |
| Mar 21, 2025 | 838.00 | 842.00 | 827.00 | 827.00 | 827.00 | 545,530 |
| Mar 20, 2025 | 837.00 | 845.00 | 834.72 | 837.00 | 837.00 | 376,868 |
| Mar 19, 2025 | 835.00 | 837.00 | 831.03 | 836.00 | 836.00 | 217,902 |
| Mar 18, 2025 | 837.00 | 840.00 | 831.00 | 838.00 | 838.00 | 204,207 |
| Mar 17, 2025 | 836.00 | 837.00 | 828.00 | 836.00 | 836.00 | 260,287 |
| Mar 14, 2025 | 822.00 | 834.00 | 821.01 | 834.00 | 834.00 | 332,393 |
| Mar 13, 2025 | 832.00 | 833.00 | 821.30 | 822.00 | 822.00 | 250,534 |
| Mar 12, 2025 | 833.00 | 836.00 | 825.70 | 830.00 | 830.00 | 181,292 |
| Mar 11, 2025 | 835.00 | 840.00 | 823.43 | 824.00 | 824.00 | 303,535 |
| Mar 10, 2025 | 837.00 | 845.00 | 833.00 | 835.00 | 835.00 | 137,420 |
| Mar 7, 2025 | 838.00 | 846.38 | 833.24 | 840.00 | 840.00 | 317,751 |
| Mar 6, 2025 | 854.00 | 855.00 | 841.00 | 841.00 | 841.00 | 143,428 |
| Mar 5, 2025 | 851.00 | 856.00 | 847.00 | 849.00 | 849.00 | 197,145 |
| Mar 4, 2025 | 856.00 | 860.00 | 842.06 | 846.00 | 846.00 | 174,666 |
| Mar 3, 2025 | 859.00 | 865.00 | 854.00 | 859.00 | 859.00 | 166,349 |
| Feb 28, 2025 | 848.00 | 857.00 | 847.00 | 854.00 | 854.00 | 224,271 |
| Feb 27, 2025 | 854.00 | 855.59 | 848.00 | 854.00 | 854.00 | 172,548 |
| Feb 26, 2025 | 857.00 | 859.44 | 853.70 | 856.00 | 856.00 | 169,896 |
| Feb 25, 2025 | 850.00 | 855.00 | 847.50 | 852.00 | 852.00 | 273,929 |
| Feb 24, 2025 | 855.00 | 855.00 | 845.00 | 854.00 | 854.00 | 221,155 |
| Feb 21, 2025 | 846.00 | 857.00 | 846.00 | 857.00 | 857.00 | 321,200 |
| Feb 20, 2025 | 853.00 | 853.00 | 846.00 | 851.00 | 851.00 | 293,327 |
| Feb 19, 2025 | 856.00 | 856.88 | 847.00 | 853.00 | 853.00 | 290,182 |
| Feb 18, 2025 | 858.00 | 858.00 | 849.25 | 857.00 | 857.00 | 306,501 |
| Feb 17, 2025 | 856.00 | 857.00 | 853.00 | 857.00 | 857.00 | 279,964 |
| Feb 14, 2025 | 856.00 | 858.00 | 852.00 | 857.00 | 857.00 | 246,961 |
| Feb 13, 2025 | 9.50 Dividend | |||||
| Feb 13, 2025 | 852.00 | 856.00 | 850.00 | 856.00 | 856.00 | 219,444 |
| Feb 12, 2025 | 862.00 | 865.00 | 860.05 | 862.00 | 861.91 | 200,400 |
| Feb 11, 2025 | 862.00 | 864.00 | 858.43 | 864.00 | 863.90 | 193,632 |
| Feb 10, 2025 | 858.60 | 864.00 | 857.80 | 860.00 | 859.91 | 126,727 |
| Feb 7, 2025 | 858.00 | 862.70 | 854.39 | 858.00 | 857.91 | 252,772 |
| Feb 6, 2025 | 862.00 | 863.80 | 855.00 | 863.00 | 862.90 | 302,326 |
| Feb 5, 2025 | 846.00 | 854.00 | 842.00 | 854.00 | 853.91 | 250,060 |
| Feb 4, 2025 | 849.00 | 850.09 | 842.00 | 850.00 | 849.91 | 216,348 |
| Feb 3, 2025 | 855.00 | 855.00 | 843.94 | 850.00 | 849.91 | 298,998 |
| Jan 31, 2025 | 851.00 | 862.00 | 851.00 | 862.00 | 861.91 | 275,496 |
| Jan 30, 2025 | 844.00 | 855.00 | 842.04 | 855.00 | 854.91 | 283,279 |
| Jan 29, 2025 | 842.00 | 844.75 | 841.00 | 844.00 | 843.91 | 228,478 |
| Jan 28, 2025 | 838.00 | 844.00 | 832.98 | 844.00 | 843.91 | 190,811 |
| Jan 27, 2025 | 830.00 | 836.00 | 828.00 | 836.00 | 835.91 | 267,371 |
| Jan 24, 2025 | 838.00 | 841.00 | 835.00 | 837.00 | 836.91 | 158,990 |
| Jan 23, 2025 | 838.00 | 841.00 | 837.00 | 837.00 | 836.91 | 162,893 |
| Jan 22, 2025 | 837.00 | 843.00 | 834.64 | 838.00 | 837.91 | 257,803 |
| Jan 21, 2025 | 831.00 | 838.00 | 831.00 | 834.00 | 833.91 | 306,481 |
| Jan 20, 2025 | 836.00 | 836.00 | 830.00 | 830.00 | 829.91 | 185,927 |
| Jan 17, 2025 | 830.00 | 834.85 | 829.12 | 831.00 | 830.91 | 361,720 |
| Jan 16, 2025 | 821.00 | 829.00 | 817.75 | 829.00 | 828.91 | 161,603 |
| Jan 15, 2025 | 816.00 | 818.00 | 810.00 | 818.00 | 817.91 | 338,391 |
| Jan 14, 2025 | 816.00 | 816.00 | 807.50 | 810.00 | 809.91 | 120,111 |
| Jan 13, 2025 | 809.00 | 812.56 | 804.10 | 811.00 | 810.91 | 209,616 |
| Jan 10, 2025 | 820.00 | 820.00 | 809.00 | 810.00 | 809.91 | 252,505 |
| Jan 9, 2025 | 812.00 | 822.00 | 807.00 | 822.00 | 821.91 | 322,930 |
| Jan 8, 2025 | 820.00 | 820.00 | 808.72 | 811.00 | 810.91 | 299,507 |
| Jan 7, 2025 | 823.00 | 825.00 | 814.00 | 820.00 | 819.91 | 201,509 |
| Jan 6, 2025 | 823.00 | 826.00 | 817.15 | 826.00 | 825.91 | 252,918 |
| Jan 3, 2025 | 824.00 | 825.00 | 819.70 | 823.00 | 822.91 | 173,435 |
| Jan 2, 2025 | 817.00 | 826.00 | 813.00 | 826.00 | 825.91 | 160,120 |
| Dec 31, 2024 | 812.00 | 817.00 | 806.18 | 817.00 | 816.91 | 107,596 |
| Dec 30, 2024 | 810.00 | 812.00 | 803.67 | 808.00 | 807.91 | 112,570 |
| Dec 27, 2024 | 810.00 | 812.00 | 804.60 | 812.00 | 811.91 | 147,802 |
| Dec 24, 2024 | 807.00 | 809.64 | 806.36 | 807.00 | 806.91 | 27,955 |
| Dec 23, 2024 | 804.00 | 807.21 | 802.00 | 807.00 | 806.91 | 127,130 |
| Dec 20, 2024 | 802.00 | 806.00 | 795.00 | 805.00 | 804.91 | 364,726 |
| Dec 19, 2024 | 804.00 | 810.00 | 800.00 | 807.00 | 806.91 | 282,876 |
| Dec 18, 2024 | 813.00 | 813.54 | 807.00 | 813.00 | 812.91 | 274,128 |
| Dec 17, 2024 | 811.00 | 814.20 | 809.00 | 811.00 | 810.91 | 172,774 |
| Dec 16, 2024 | 822.00 | 825.75 | 814.00 | 816.00 | 815.91 | 234,967 |
| Dec 13, 2024 | 823.00 | 826.00 | 820.00 | 823.00 | 822.91 | 153,053 |
| Dec 12, 2024 | 824.00 | 824.90 | 821.00 | 821.00 | 820.91 | 215,118 |
| Dec 11, 2024 | 823.00 | 825.63 | 821.75 | 823.00 | 822.91 | 261,541 |
| Dec 10, 2024 | 826.00 | 828.40 | 824.00 | 826.00 | 825.91 | 101,390 |
| Dec 9, 2024 | 828.00 | 832.00 | 826.35 | 829.00 | 828.91 | 108,190 |
| Dec 6, 2024 | 826.00 | 829.48 | 824.40 | 826.00 | 825.91 | 127,874 |
| Dec 5, 2024 | 824.00 | 827.00 | 821.00 | 826.00 | 825.91 | 129,064 |
| Dec 4, 2024 | 821.00 | 823.07 | 819.00 | 823.00 | 822.91 | 141,142 |
| Dec 3, 2024 | 822.00 | 824.77 | 816.00 | 823.00 | 822.91 | 141,980 |
| Dec 2, 2024 | 817.00 | 822.00 | 813.00 | 818.00 | 817.91 | 146,415 |
| Nov 29, 2024 | 815.00 | 818.00 | 813.00 | 816.00 | 815.91 | 138,684 |
| Nov 28, 2024 | 817.00 | 823.00 | 812.00 | 814.00 | 813.91 | 137,791 |
| Nov 27, 2024 | 814.00 | 820.70 | 812.00 | 813.00 | 812.91 | 229,574 |
| Nov 26, 2024 | 819.00 | 822.00 | 815.00 | 818.00 | 817.91 | 137,123 |
| Nov 25, 2024 | 819.00 | 822.00 | 812.10 | 822.00 | 821.91 | 232,988 |
| Nov 22, 2024 | 805.00 | 817.20 | 805.00 | 813.00 | 812.91 | 286,214 |
| Nov 21, 2024 | 800.00 | 806.00 | 797.45 | 804.00 | 803.91 | 154,718 |
| Nov 20, 2024 | 808.00 | 809.11 | 799.00 | 800.00 | 799.91 | 470,579 |
| Nov 19, 2024 | 804.00 | 807.00 | 798.00 | 803.00 | 802.91 | 170,000 |
| Nov 18, 2024 | 805.00 | 808.00 | 799.00 | 805.00 | 804.91 | 269,363 |
| Nov 15, 2024 | 804.00 | 810.00 | 803.00 | 805.00 | 804.91 | 145,276 |
| Nov 14, 2024 | 9.50 Dividend | |||||
| Nov 14, 2024 | 803.00 | 810.00 | 800.75 | 806.00 | 805.91 | 201,101 |
| Nov 13, 2024 | 814.00 | 817.00 | 810.00 | 814.00 | 813.82 | 157,643 |
| Nov 12, 2024 | 820.00 | 823.00 | 813.00 | 813.00 | 812.82 | 117,692 |
| Nov 11, 2024 | 826.00 | 826.00 | 820.60 | 825.00 | 824.81 | 127,642 |
| Nov 8, 2024 | 818.00 | 822.90 | 814.36 | 820.00 | 819.81 | 150,741 |
| Nov 7, 2024 | 817.00 | 823.00 | 814.00 | 823.00 | 822.81 | 162,856 |
| Nov 6, 2024 | 835.00 | 836.00 | 812.72 | 814.00 | 813.82 | 177,976 |
| Nov 5, 2024 | 827.00 | 830.90 | 817.00 | 817.00 | 816.81 | 143,470 |
| Nov 4, 2024 | 827.00 | 832.00 | 825.00 | 827.00 | 826.81 | 122,231 |
| Nov 1, 2024 | 819.00 | 830.00 | 816.00 | 830.00 | 829.81 | 128,926 |
| Oct 31, 2024 | 825.00 | 828.75 | 812.00 | 819.00 | 818.81 | 157,962 |
| Oct 30, 2024 | 824.00 | 835.00 | 822.50 | 827.00 | 826.81 | 156,334 |
| Oct 29, 2024 | 839.00 | 840.52 | 828.00 | 828.00 | 827.81 | 219,656 |
| Oct 28, 2024 | 842.00 | 847.00 | 837.00 | 839.00 | 838.81 | 186,271 |
| Oct 25, 2024 | 842.00 | 846.00 | 840.00 | 843.00 | 842.81 | 121,967 |
| Oct 24, 2024 | 842.00 | 845.00 | 835.45 | 842.00 | 841.81 | 114,481 |
| Oct 23, 2024 | 841.00 | 845.00 | 835.00 | 837.00 | 836.81 | 104,820 |
| Oct 22, 2024 | 841.00 | 848.00 | 838.00 | 844.00 | 843.81 | 348,055 |
| Oct 21, 2024 | 849.00 | 851.60 | 844.00 | 847.00 | 846.81 | 152,195 |
| Oct 18, 2024 | 848.00 | 853.00 | 842.25 | 853.00 | 852.81 | 118,380 |
| Oct 17, 2024 | 843.00 | 849.01 | 839.20 | 849.00 | 848.81 | 222,455 |
| Oct 16, 2024 | 837.45 | 845.96 | 836.00 | 839.00 | 838.81 | 288,318 |
| Oct 15, 2024 | 839.00 | 839.00 | 834.00 | 835.00 | 834.81 | 185,581 |
| Oct 14, 2024 | 833.00 | 841.00 | 833.00 | 840.00 | 839.81 | 273,971 |
| Oct 11, 2024 | 837.00 | 840.00 | 834.00 | 838.00 | 837.81 | 168,992 |
| Oct 10, 2024 | 844.00 | 844.00 | 837.00 | 838.00 | 837.81 | 145,685 |
| Oct 9, 2024 | 842.00 | 845.75 | 840.00 | 842.00 | 841.81 | 142,173 |
| Oct 8, 2024 | 844.00 | 849.00 | 838.00 | 839.00 | 838.81 | 152,359 |
| Oct 7, 2024 | 854.00 | 857.70 | 847.00 | 850.00 | 849.81 | 173,383 |
| Oct 4, 2024 | 850.00 | 859.00 | 848.00 | 850.00 | 849.81 | 315,893 |
| Oct 3, 2024 | 855.00 | 862.00 | 850.00 | 854.00 | 853.81 | 136,298 |
| Oct 2, 2024 | 860.00 | 861.64 | 850.14 | 853.00 | 852.81 | 218,263 |
| Oct 1, 2024 | 864.00 | 864.00 | 856.00 | 858.00 | 857.81 | 152,361 |
| Sep 30, 2024 | 866.00 | 868.20 | 858.78 | 861.00 | 860.80 | 304,756 |
| Sep 27, 2024 | 862.00 | 867.00 | 855.02 | 867.00 | 866.80 | 187,695 |
| Sep 26, 2024 | 862.00 | 862.00 | 853.12 | 858.00 | 857.81 | 202,905 |
| Sep 25, 2024 | 846.00 | 856.00 | 845.01 | 852.00 | 851.81 | 230,589 |
| Sep 24, 2024 | 864.00 | 867.00 | 848.52 | 851.00 | 850.81 | 135,624 |
| Sep 23, 2024 | 854.00 | 859.80 | 850.84 | 853.00 | 852.81 | 243,783 |
| Sep 20, 2024 | 860.00 | 864.00 | 852.00 | 854.00 | 853.81 | 286,405 |
| Sep 19, 2024 | 870.00 | 872.00 | 861.08 | 869.00 | 868.80 | 241,486 |
| Sep 18, 2024 | 865.00 | 865.67 | 855.00 | 860.00 | 859.80 | 223,102 |
| Sep 17, 2024 | 869.00 | 871.00 | 863.36 | 864.00 | 863.80 | 135,259 |
| Sep 16, 2024 | 864.00 | 865.75 | 855.00 | 863.00 | 862.80 | 253,934 |
| Sep 13, 2024 | 860.00 | 864.00 | 853.84 | 860.00 | 859.80 | 172,677 |
| Sep 12, 2024 | 858.00 | 864.00 | 851.20 | 853.00 | 852.81 | 254,992 |
| Sep 11, 2024 | 856.00 | 858.83 | 848.00 | 850.00 | 849.81 | 262,357 |
| Sep 10, 2024 | 852.00 | 861.00 | 658.10 | 859.00 | 858.81 | 192,571 |
| Sep 9, 2024 | 857.00 | 860.00 | 853.47 | 860.00 | 859.80 | 434,796 |
| Sep 6, 2024 | 856.00 | 860.00 | 848.00 | 848.00 | 847.81 | 235,613 |
| Sep 5, 2024 | 863.00 | 864.00 | 855.00 | 857.00 | 856.81 | 128,396 |
| Sep 4, 2024 | 854.00 | 863.00 | 854.00 | 862.00 | 861.80 | 398,976 |
| Sep 3, 2024 | 873.00 | 876.00 | 863.00 | 864.00 | 863.80 | 286,625 |
| Sep 2, 2024 | 881.00 | 881.00 | 871.76 | 872.00 | 871.80 | 142,757 |
| Aug 30, 2024 | 881.00 | 881.00 | 869.18 | 876.00 | 875.80 | 338,593 |
| Aug 29, 2024 | 879.00 | 879.00 | 869.00 | 875.00 | 874.80 | 249,817 |
| Aug 28, 2024 | 878.00 | 882.00 | 870.00 | 870.00 | 869.80 | 194,417 |
| Aug 27, 2024 | 867.00 | 878.00 | 867.00 | 876.00 | 875.80 | 174,095 |
| Aug 23, 2024 | 872.00 | 876.00 | 867.44 | 876.00 | 875.80 | 165,202 |
| Aug 22, 2024 | 865.00 | 875.05 | 863.50 | 870.00 | 869.80 | 153,973 |
| Aug 21, 2024 | 869.00 | 872.00 | 864.25 | 871.00 | 870.80 | 161,048 |
| Aug 20, 2024 | 877.00 | 877.00 | 863.82 | 866.00 | 865.80 | 256,490 |
| Aug 19, 2024 | 871.00 | 876.00 | 869.00 | 875.00 | 874.80 | 182,695 |
| Aug 16, 2024 | 879.00 | 880.00 | 870.00 | 871.00 | 870.80 | 139,610 |
| Aug 15, 2024 | 10.00 Dividend | |||||
| Aug 15, 2024 | 880.00 | 880.00 | 865.12 | 875.00 | 874.80 | 194,834 |
| Aug 14, 2024 | 882.00 | 885.00 | 873.76 | 876.00 | 875.70 | 146,875 |
| Aug 13, 2024 | 872.00 | 874.00 | 866.04 | 872.00 | 871.70 | 117,248 |
| Aug 12, 2024 | 870.00 | 875.00 | 867.36 | 870.00 | 869.70 | 153,569 |
| Aug 9, 2024 | 866.00 | 869.56 | 863.26 | 868.00 | 867.70 | 87,120 |
| Aug 8, 2024 | 856.00 | 864.00 | 853.54 | 864.00 | 863.71 | 122,037 |
| Aug 7, 2024 | 860.00 | 866.00 | 858.56 | 865.00 | 864.71 | 193,071 |
| Aug 6, 2024 | 860.00 | 864.00 | 844.35 | 855.00 | 854.71 | 280,201 |
| Aug 5, 2024 | 859.00 | 865.00 | 839.00 | 848.00 | 847.71 | 189,867 |
| Aug 2, 2024 | 893.00 | 893.00 | 871.00 | 876.00 | 875.70 | 195,562 |
| Aug 1, 2024 | 900.00 | 908.00 | 891.99 | 898.00 | 897.69 | 175,166 |
| Jul 31, 2024 | 898.00 | 904.00 | 894.40 | 899.00 | 898.69 | 252,539 |
| Jul 30, 2024 | 886.00 | 896.70 | 883.01 | 896.00 | 895.69 | 255,868 |
| Jul 29, 2024 | 893.00 | 900.00 | 886.00 | 891.00 | 890.70 | 223,992 |
| Jul 26, 2024 | 874.00 | 893.00 | 870.76 | 893.00 | 892.70 | 185,504 |
| Jul 25, 2024 | 864.00 | 871.00 | 860.00 | 870.00 | 869.70 | 151,288 |
| Jul 24, 2024 | 870.00 | 872.00 | 868.00 | 870.00 | 869.70 | 201,850 |
| Jul 23, 2024 | 875.00 | 879.00 | 871.00 | 874.00 | 873.70 | 172,706 |
| Jul 22, 2024 | 879.00 | 884.00 | 874.00 | 878.00 | 877.70 | 125,645 |
| Jul 19, 2024 | 879.00 | 879.00 | 873.00 | 873.00 | 872.70 | 54,931 |
| Jul 18, 2024 | 885.00 | 886.00 | 878.88 | 882.00 | 881.70 | 110,754 |
| Jul 17, 2024 | 879.00 | 886.00 | 874.00 | 875.00 | 874.70 | 188,105 |
| Jul 16, 2024 | 879.00 | 883.00 | 877.38 | 883.00 | 882.70 | 118,475 |
| Jul 15, 2024 | 884.00 | 887.00 | 875.00 | 887.00 | 886.70 | 129,675 |
| Jul 12, 2024 | 880.00 | 888.00 | 877.77 | 888.00 | 887.70 | 122,105 |
| Jul 11, 2024 | 870.00 | 883.00 | 870.00 | 883.00 | 882.70 | 264,717 |
| Jul 10, 2024 | 866.00 | 873.00 | 865.78 | 873.00 | 872.70 | 258,350 |
| Jul 9, 2024 | 866.00 | 874.00 | 865.52 | 868.00 | 867.70 | 215,792 |
| Jul 8, 2024 | 874.00 | 874.00 | 865.96 | 873.00 | 872.70 | 197,484 |
| Jul 5, 2024 | 867.00 | 880.00 | 867.00 | 873.00 | 872.70 | 221,366 |
| Jul 4, 2024 | 852.00 | 871.00 | 852.00 | 870.00 | 869.70 | 211,702 |
| Jul 3, 2024 | 854.00 | 862.00 | 849.89 | 862.00 | 861.71 | 151,347 |
| Jul 2, 2024 | 854.00 | 854.00 | 846.02 | 850.00 | 849.71 | 168,703 |
| Jul 1, 2024 | 858.00 | 865.00 | 853.28 | 855.00 | 854.71 | 230,403 |
| Jun 28, 2024 | 869.00 | 869.00 | 853.22 | 857.00 | 856.71 | 241,609 |
| Jun 27, 2024 | 867.00 | 867.00 | 858.00 | 858.00 | 857.71 | 155,657 |
| Jun 26, 2024 | 866.00 | 871.49 | 861.02 | 865.00 | 864.71 | 131,954 |
| Jun 25, 2024 | 870.00 | 874.00 | 863.00 | 867.00 | 866.70 | 117,751 |
| Jun 24, 2024 | 858.00 | 874.00 | 858.00 | 871.00 | 870.70 | 138,491 |
| Jun 21, 2024 | 869.00 | 870.00 | 858.00 | 867.00 | 866.70 | 192,759 |
| Jun 20, 2024 | 859.00 | 869.00 | 858.00 | 868.00 | 867.70 | 137,918 |
| Jun 19, 2024 | 855.00 | 865.00 | 855.00 | 864.00 | 863.71 | 171,876 |
| Jun 18, 2024 | 850.00 | 861.00 | 850.00 | 861.00 | 860.71 | 233,661 |
| Jun 17, 2024 | 851.00 | 860.00 | 850.00 | 851.00 | 850.71 | 196,869 |
| Jun 14, 2024 | 856.00 | 859.96 | 848.00 | 852.00 | 851.71 | 153,221 |
| Jun 13, 2024 | 866.00 | 866.00 | 855.00 | 856.00 | 855.71 | 188,176 |
| Jun 12, 2024 | 862.00 | 864.00 | 854.78 | 864.00 | 863.71 | 194,151 |
| Jun 11, 2024 | 869.00 | 869.00 | 849.00 | 853.00 | 852.71 | 165,248 |
| Jun 10, 2024 | 866.00 | 866.00 | 857.00 | 857.00 | 856.71 | 333,694 |
| Jun 7, 2024 | 869.00 | 869.00 | 858.00 | 866.00 | 865.70 | 238,834 |
| Jun 6, 2024 | 865.00 | 870.00 | 857.60 | 870.00 | 869.70 | 206,808 |
| Jun 5, 2024 | 867.00 | 867.00 | 857.38 | 864.00 | 863.71 | 200,138 |
| Jun 4, 2024 | 860.00 | 861.00 | 854.00 | 861.00 | 860.71 | 505,817 |
| Jun 3, 2024 | 865.00 | 876.00 | 859.00 | 862.00 | 861.71 | 1,360,998 |
| May 31, 2024 | 862.00 | 867.00 | 860.84 | 866.00 | 865.70 | 117,768 |
| May 30, 2024 | 855.00 | 865.00 | 852.44 | 862.00 | 861.71 | 127,562 |
| May 29, 2024 | 870.00 | 870.00 | 854.00 | 858.00 | 857.71 | 131,726 |
| May 28, 2024 | 877.00 | 877.00 | 864.00 | 865.00 | 864.71 | 229,800 |
| May 24, 2024 | 874.00 | 874.00 | 867.00 | 874.00 | 873.70 | 142,621 |
| May 23, 2024 | 878.00 | 878.00 | 869.00 | 875.00 | 874.70 | 219,823 |
| May 22, 2024 | 883.00 | 883.00 | 868.71 | 877.00 | 876.70 | 362,900 |
| May 21, 2024 | 886.00 | 886.00 | 875.50 | 878.00 | 877.70 | 408,048 |
| May 20, 2024 | 890.00 | 890.00 | 881.19 | 885.00 | 884.70 | 249,725 |
| May 17, 2024 | 886.00 | 892.00 | 880.00 | 885.00 | 884.70 | 124,234 |
| May 16, 2024 | 9.50 Dividend | |||||
| May 16, 2024 | 895.00 | 896.00 | 882.00 | 887.00 | 886.70 | 210,247 |
| May 15, 2024 | 897.00 | 904.00 | 892.00 | 896.00 | 895.60 | 150,304 |
| May 14, 2024 | 893.00 | 899.69 | 892.00 | 894.00 | 893.60 | 101,542 |
| May 13, 2024 | 900.00 | 900.00 | 894.10 | 895.00 | 894.60 | 105,891 |
| May 10, 2024 | 895.00 | 900.00 | 894.60 | 898.00 | 897.60 | 355,650 |
| May 9, 2024 | 890.00 | 897.00 | 886.00 | 893.00 | 892.60 | 196,478 |
| May 8, 2024 | 885.00 | 891.00 | 879.33 | 890.00 | 889.60 | 191,043 |
| May 7, 2024 | 879.00 | 884.00 | 874.25 | 884.00 | 883.60 | 219,423 |
| May 3, 2024 | 868.00 | 878.00 | 865.60 | 872.00 | 871.61 | 185,976 |
| May 2, 2024 | 862.00 | 869.00 | 860.00 | 865.00 | 864.61 | 136,123 |
| May 1, 2024 | 864.00 | 866.00 | 855.20 | 862.00 | 861.61 | 143,910 |
| Apr 30, 2024 | 864.00 | 863.00 | 863.00 | 863.00 | 862.61 | 164,251 |
| Apr 29, 2024 | 866.00 | 868.00 | 857.00 | 864.00 | 863.61 | 107,458 |
| Apr 26, 2024 | 861.00 | 863.10 | 857.00 | 863.00 | 862.61 | 111,742 |
| Apr 25, 2024 | 847.00 | 855.00 | 840.96 | 855.00 | 854.62 | 221,097 |
| Apr 24, 2024 | 851.00 | 855.00 | 844.96 | 848.00 | 847.62 | 164,817 |
| Apr 23, 2024 | 850.00 | 854.00 | 846.04 | 851.00 | 850.62 | 112,377 |
| Apr 22, 2024 | 842.00 | 850.00 | 841.00 | 847.00 | 846.62 | 176,519 |
| Apr 19, 2024 | 827.00 | 838.67 | 826.72 | 838.00 | 837.63 | 228,313 |
| Apr 18, 2024 | 834.00 | 840.92 | 829.50 | 836.00 | 835.63 | 249,472 |
| Apr 17, 2024 | 829.00 | 835.00 | 821.00 | 832.00 | 831.63 | 239,163 |
| Apr 16, 2024 | 832.00 | 832.00 | 823.00 | 830.00 | 829.63 | 254,828 |
| Apr 15, 2024 | 837.00 | 847.00 | 835.00 | 844.00 | 843.62 | 216,864 |
| Apr 12, 2024 | 842.00 | 848.00 | 836.33 | 843.00 | 842.62 | 199,073 |
| Apr 11, 2024 | 833.00 | 840.00 | 829.86 | 840.00 | 839.62 | 296,230 |
Related Tickers
MYI.L Murray International Trust PLC
249.50
-0.20%
JCH.L JPMorgan Claverhouse Investment Trust plc
698.00
+1.75%
LWI.L Lowland Investment Company plc
119.00
+0.42%
MRCH.L The Merchants Trust Plc
502.00
+1.01%
MRC.L The Mercantile Investment Trust plc
213.00
0.00%
DIG.L Dunedin Income Growth Investment Trust PLC
273.00
0.00%
THRG.L BlackRock Throgmorton Trust plc
490.50
+0.10%
SAIN.L The Scottish American Investment Company P.L.C.
476.00
-0.21%
BNKR.L The Bankers Investment Trust PLC
107.00
+0.19%
CLDN.L Caledonia Investments Plc
3,475.00
-1.28%