LSE - Delayed Quote GBp
Next 15 Group plc (NFG.L)
285.00
+7.50
+(2.70%)
At close: May 2 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 2, 2025 | 282.00 | 290.00 | 272.50 | 285.00 | 285.00 | 645,028 |
| May 1, 2025 | 267.50 | 277.50 | 257.13 | 277.50 | 277.50 | 282,557 |
| Apr 30, 2025 | 254.00 | 260.18 | 244.50 | 259.00 | 259.00 | 493,178 |
| Apr 29, 2025 | 256.00 | 260.00 | 253.50 | 255.00 | 255.00 | 828,268 |
| Apr 28, 2025 | 242.00 | 263.00 | 242.00 | 253.50 | 253.50 | 115,712 |
| Apr 25, 2025 | 258.00 | 261.00 | 247.50 | 254.50 | 254.50 | 182,861 |
| Apr 24, 2025 | 255.00 | 255.00 | 244.00 | 254.00 | 254.00 | 190,489 |
| Apr 23, 2025 | 239.00 | 257.50 | 237.07 | 250.00 | 250.00 | 505,735 |
| Apr 22, 2025 | 234.50 | 238.82 | 224.00 | 234.00 | 234.00 | 440,017 |
| Apr 17, 2025 | 237.00 | 244.50 | 225.00 | 233.00 | 233.00 | 375,324 |
| Apr 16, 2025 | 236.00 | 240.50 | 225.00 | 239.00 | 239.00 | 196,441 |
| Apr 15, 2025 | 250.00 | 261.57 | 217.35 | 232.50 | 232.50 | 523,715 |
| Apr 14, 2025 | 248.00 | 261.50 | 246.50 | 261.50 | 261.50 | 214,575 |
| Apr 11, 2025 | 246.50 | 251.50 | 236.00 | 238.00 | 238.00 | 419,405 |
| Apr 10, 2025 | 244.00 | 264.00 | 243.00 | 246.00 | 246.00 | 276,397 |
| Apr 9, 2025 | 244.50 | 244.80 | 221.50 | 229.50 | 229.50 | 135,097 |
| Apr 8, 2025 | 253.50 | 253.50 | 236.10 | 247.00 | 247.00 | 262,484 |
| Apr 7, 2025 | 260.00 | 260.00 | 230.00 | 233.50 | 233.50 | 259,605 |
| Apr 4, 2025 | 261.00 | 268.00 | 243.00 | 251.00 | 251.00 | 272,158 |
| Apr 3, 2025 | 280.00 | 287.00 | 262.00 | 262.00 | 262.00 | 575,714 |
| Apr 2, 2025 | 310.00 | 310.00 | 286.00 | 291.00 | 291.00 | 357,788 |
| Apr 1, 2025 | 286.50 | 299.00 | 286.50 | 294.00 | 294.00 | 221,126 |
| Mar 31, 2025 | 304.00 | 305.72 | 286.71 | 287.50 | 287.50 | 463,906 |
| Mar 28, 2025 | 314.00 | 321.50 | 309.00 | 309.00 | 309.00 | 633,381 |
| Mar 27, 2025 | 314.00 | 315.50 | 300.00 | 314.50 | 314.50 | 124,968 |
| Mar 26, 2025 | 302.00 | 313.50 | 300.16 | 304.50 | 304.50 | 569,671 |
| Mar 25, 2025 | 313.50 | 313.50 | 301.00 | 306.00 | 306.00 | 734,347 |
| Mar 24, 2025 | 305.00 | 311.68 | 296.00 | 300.50 | 300.50 | 254,666 |
| Mar 21, 2025 | 304.50 | 311.00 | 300.00 | 303.50 | 303.50 | 143,617 |
| Mar 20, 2025 | 314.00 | 314.00 | 308.00 | 310.00 | 310.00 | 331,309 |
| Mar 19, 2025 | 299.50 | 307.50 | 297.12 | 306.50 | 306.50 | 143,677 |
| Mar 18, 2025 | 300.00 | 310.00 | 293.00 | 302.00 | 302.00 | 276,553 |
| Mar 17, 2025 | 293.50 | 305.50 | 293.00 | 299.00 | 299.00 | 709,219 |
| Mar 14, 2025 | 288.00 | 302.00 | 288.00 | 294.00 | 294.00 | 696,276 |
| Mar 13, 2025 | 297.50 | 297.50 | 289.50 | 293.00 | 293.00 | 475,337 |
| Mar 12, 2025 | 277.00 | 298.50 | 277.00 | 295.50 | 295.50 | 401,273 |
| Mar 11, 2025 | 285.00 | 292.50 | 279.00 | 282.50 | 282.50 | 234,689 |
| Mar 10, 2025 | 294.00 | 294.67 | 283.00 | 285.00 | 285.00 | 147,516 |
| Mar 7, 2025 | 295.00 | 296.50 | 286.00 | 292.00 | 292.00 | 226,581 |
| Mar 6, 2025 | 300.50 | 306.00 | 289.00 | 296.50 | 296.50 | 241,471 |
| Mar 5, 2025 | 295.00 | 306.00 | 295.00 | 298.50 | 298.50 | 553,071 |
| Mar 4, 2025 | 316.00 | 316.00 | 292.50 | 292.50 | 292.50 | 337,925 |
| Mar 3, 2025 | 314.00 | 321.12 | 300.81 | 316.00 | 316.00 | 295,272 |
| Feb 28, 2025 | 300.00 | 305.00 | 292.00 | 302.00 | 302.00 | 3,651,996 |
| Feb 27, 2025 | 324.00 | 324.00 | 300.50 | 303.00 | 303.00 | 357,702 |
| Feb 26, 2025 | 300.00 | 326.00 | 300.00 | 313.50 | 313.50 | 212,751 |
| Feb 25, 2025 | 300.50 | 317.50 | 297.00 | 315.50 | 315.50 | 364,144 |
| Feb 24, 2025 | 310.00 | 332.24 | 302.50 | 305.00 | 305.00 | 329,435 |
| Feb 21, 2025 | 321.50 | 324.00 | 307.00 | 318.50 | 318.50 | 200,592 |
| Feb 20, 2025 | 303.00 | 315.50 | 303.00 | 309.00 | 309.00 | 345,217 |
| Feb 19, 2025 | 310.00 | 325.50 | 306.50 | 307.00 | 307.00 | 501,269 |
| Feb 18, 2025 | 324.50 | 335.00 | 314.00 | 315.00 | 315.00 | 306,210 |
| Feb 17, 2025 | 340.00 | 340.00 | 325.00 | 334.00 | 334.00 | 6,139,072 |
| Feb 14, 2025 | 324.50 | 339.00 | 324.50 | 338.00 | 338.00 | 823,498 |
| Feb 13, 2025 | 314.00 | 334.00 | 314.00 | 331.50 | 331.50 | 360,328 |
| Feb 12, 2025 | 313.50 | 334.00 | 309.50 | 331.00 | 331.00 | 358,444 |
| Feb 11, 2025 | 322.00 | 332.50 | 322.00 | 329.50 | 329.50 | 455,795 |
| Feb 10, 2025 | 333.00 | 333.00 | 313.50 | 326.50 | 326.50 | 368,574 |
| Feb 7, 2025 | 314.50 | 323.50 | 306.50 | 318.00 | 318.00 | 191,109 |
| Feb 6, 2025 | 317.00 | 327.00 | 311.50 | 319.50 | 319.50 | 362,918 |
| Feb 5, 2025 | 336.00 | 336.00 | 306.50 | 311.50 | 311.50 | 349,931 |
| Feb 4, 2025 | 319.00 | 333.50 | 311.00 | 318.50 | 318.50 | 463,397 |
| Feb 3, 2025 | 341.00 | 341.00 | 313.00 | 320.50 | 320.50 | 318,217 |
| Jan 31, 2025 | 360.00 | 364.71 | 338.00 | 339.00 | 339.00 | 298,642 |
| Jan 30, 2025 | 350.00 | 375.14 | 325.00 | 362.50 | 362.50 | 6,055,036 |
| Jan 29, 2025 | 375.00 | 393.50 | 342.50 | 342.50 | 342.50 | 356,421 |
| Jan 28, 2025 | 372.00 | 390.51 | 360.50 | 388.00 | 388.00 | 246,101 |
| Jan 27, 2025 | 350.00 | 373.50 | 341.38 | 370.00 | 370.00 | 232,606 |
| Jan 24, 2025 | 351.50 | 355.50 | 341.48 | 345.00 | 345.00 | 175,021 |
| Jan 23, 2025 | 351.00 | 360.50 | 342.00 | 343.00 | 343.00 | 206,307 |
| Jan 22, 2025 | 360.00 | 367.50 | 358.00 | 359.50 | 359.50 | 120,802 |
| Jan 21, 2025 | 357.50 | 372.00 | 357.50 | 360.00 | 360.00 | 391,478 |
| Jan 20, 2025 | 360.00 | 368.00 | 354.50 | 367.00 | 367.00 | 112,600 |
| Jan 17, 2025 | 358.50 | 361.00 | 353.00 | 360.00 | 360.00 | 118,067 |
| Jan 16, 2025 | 356.00 | 356.50 | 343.72 | 350.50 | 350.50 | 134,505 |
| Jan 15, 2025 | 342.00 | 354.50 | 335.00 | 348.00 | 348.00 | 256,938 |
| Jan 14, 2025 | 339.50 | 339.50 | 330.50 | 335.50 | 335.50 | 197,408 |
| Jan 13, 2025 | 335.00 | 336.50 | 326.00 | 334.00 | 334.00 | 158,329 |
| Jan 10, 2025 | 341.50 | 347.00 | 332.00 | 335.00 | 335.00 | 228,311 |
| Jan 9, 2025 | 369.00 | 379.00 | 342.00 | 342.00 | 342.00 | 225,315 |
| Jan 8, 2025 | 372.50 | 372.50 | 359.00 | 363.00 | 363.00 | 370,089 |
| Jan 7, 2025 | 368.00 | 373.00 | 361.50 | 368.50 | 368.50 | 158,050 |
| Jan 6, 2025 | 367.00 | 379.50 | 356.00 | 371.50 | 371.50 | 107,804 |
| Jan 3, 2025 | 388.00 | 405.00 | 361.50 | 368.50 | 368.50 | 136,259 |
| Jan 2, 2025 | 395.00 | 400.23 | 380.50 | 387.00 | 387.00 | 52,628 |
| Dec 31, 2024 | 401.50 | 401.50 | 381.18 | 393.50 | 393.50 | 20,944 |
| Dec 30, 2024 | 391.50 | 391.50 | 375.50 | 385.00 | 385.00 | 46,301 |
| Dec 27, 2024 | 391.50 | 391.50 | 377.00 | 388.00 | 388.00 | 159,071 |
| Dec 24, 2024 | 399.00 | 399.00 | 382.46 | 385.00 | 385.00 | 72,745 |
| Dec 23, 2024 | 386.00 | 407.00 | 383.50 | 385.00 | 385.00 | 89,638 |
| Dec 20, 2024 | 390.00 | 398.00 | 386.00 | 386.00 | 386.00 | 374,005 |
| Dec 19, 2024 | 420.00 | 424.00 | 390.50 | 392.50 | 392.50 | 126,154 |
| Dec 18, 2024 | 425.00 | 432.50 | 420.00 | 420.00 | 420.00 | 90,120 |
| Dec 17, 2024 | 420.50 | 431.50 | 415.00 | 422.50 | 422.50 | 135,563 |
| Dec 16, 2024 | 423.50 | 424.65 | 415.00 | 423.00 | 423.00 | 156,849 |
| Dec 13, 2024 | 434.00 | 434.00 | 420.00 | 427.00 | 427.00 | 128,865 |
| Dec 12, 2024 | 420.00 | 454.55 | 420.00 | 429.00 | 429.00 | 88,248 |
| Dec 11, 2024 | 426.00 | 453.00 | 421.00 | 433.50 | 433.50 | 403,039 |
| Dec 10, 2024 | 443.50 | 445.93 | 425.50 | 430.00 | 430.00 | 97,385 |
| Dec 9, 2024 | 443.50 | 462.00 | 436.56 | 445.50 | 445.50 | 137,125 |
| Dec 6, 2024 | 452.00 | 454.00 | 442.50 | 446.00 | 446.00 | 108,896 |
| Dec 5, 2024 | 437.50 | 443.65 | 436.00 | 441.50 | 441.50 | 200,405 |
| Dec 4, 2024 | 443.00 | 448.50 | 420.00 | 440.50 | 440.50 | 190,159 |
| Dec 3, 2024 | 443.00 | 443.00 | 428.50 | 434.50 | 434.50 | 252,001 |
| Dec 2, 2024 | 443.00 | 443.00 | 403.00 | 433.50 | 433.50 | 104,805 |
| Nov 29, 2024 | 436.00 | 436.00 | 417.00 | 427.50 | 427.50 | 165,868 |
| Nov 28, 2024 | 419.00 | 426.50 | 417.00 | 420.00 | 420.00 | 100,450 |
| Nov 27, 2024 | 420.50 | 425.00 | 407.46 | 418.00 | 418.00 | 269,093 |
| Nov 26, 2024 | 430.00 | 430.00 | 398.50 | 421.00 | 421.00 | 585,059 |
| Nov 25, 2024 | 395.50 | 423.50 | 380.50 | 420.50 | 420.50 | 595,409 |
| Nov 22, 2024 | 403.00 | 411.50 | 389.00 | 405.00 | 405.00 | 171,169 |
| Nov 21, 2024 | 372.00 | 389.50 | 362.00 | 389.50 | 389.50 | 213,599 |
| Nov 20, 2024 | 386.50 | 388.50 | 362.50 | 376.00 | 376.00 | 122,510 |
| Nov 19, 2024 | 362.00 | 376.00 | 362.00 | 376.00 | 376.00 | 163,879 |
| Nov 18, 2024 | 375.00 | 382.87 | 367.00 | 367.00 | 367.00 | 107,116 |
| Nov 15, 2024 | 391.00 | 392.00 | 375.00 | 376.00 | 376.00 | 203,036 |
| Nov 14, 2024 | 375.00 | 401.00 | 375.00 | 388.50 | 388.50 | 288,042 |
| Nov 13, 2024 | 368.00 | 385.50 | 368.00 | 375.00 | 375.00 | 505,236 |
| Nov 12, 2024 | 390.00 | 390.16 | 372.00 | 375.00 | 375.00 | 271,246 |
| Nov 11, 2024 | 390.00 | 395.00 | 380.50 | 387.00 | 387.00 | 1,128,924 |
| Nov 8, 2024 | 400.00 | 400.00 | 378.00 | 380.00 | 380.00 | 1,559,001 |
| Nov 7, 2024 | 390.00 | 391.00 | 385.50 | 386.50 | 386.50 | 344,597 |
| Nov 6, 2024 | 392.00 | 406.86 | 387.00 | 387.00 | 387.00 | 1,578,779 |
| Nov 5, 2024 | 392.00 | 400.00 | 390.50 | 394.00 | 394.00 | 215,139 |
| Nov 4, 2024 | 394.00 | 408.50 | 394.00 | 400.00 | 400.00 | 236,820 |
| Nov 1, 2024 | 402.00 | 408.48 | 394.00 | 394.00 | 394.00 | 228,581 |
| Oct 31, 2024 | 438.00 | 438.00 | 402.50 | 402.50 | 402.50 | 438,878 |
| Oct 30, 2024 | 416.50 | 430.00 | 406.32 | 429.00 | 429.00 | 1,394,111 |
| Oct 29, 2024 | 410.00 | 425.00 | 407.65 | 412.00 | 412.00 | 318,276 |
| Oct 28, 2024 | 404.00 | 425.50 | 403.00 | 423.50 | 423.50 | 294,691 |
| Oct 25, 2024 | 400.50 | 417.50 | 400.50 | 408.00 | 408.00 | 372,318 |
| Oct 24, 2024 | 406.00 | 417.50 | 400.50 | 409.00 | 409.00 | 340,393 |
| Oct 23, 2024 | 400.50 | 409.50 | 400.50 | 406.50 | 406.50 | 164,136 |
| Oct 22, 2024 | 410.50 | 414.21 | 403.41 | 405.00 | 405.00 | 1,788,309 |
| Oct 21, 2024 | 431.50 | 439.50 | 408.00 | 409.50 | 409.50 | 421,471 |
| Oct 18, 2024 | 425.00 | 438.00 | 411.88 | 435.50 | 435.50 | 493,631 |
| Oct 17, 2024 | 4.75 Dividend | |||||
| Oct 17, 2024 | 402.00 | 424.50 | 393.00 | 424.50 | 424.50 | 554,802 |
| Oct 16, 2024 | 403.50 | 419.50 | 403.50 | 404.50 | 404.45 | 313,784 |
| Oct 15, 2024 | 408.00 | 423.00 | 408.00 | 412.00 | 411.95 | 616,798 |
| Oct 14, 2024 | 425.50 | 426.20 | 406.50 | 410.50 | 410.45 | 292,983 |
| Oct 11, 2024 | 435.00 | 437.41 | 423.00 | 423.00 | 422.95 | 516,549 |
| Oct 10, 2024 | 445.00 | 447.58 | 435.50 | 438.50 | 438.45 | 668,234 |
| Oct 9, 2024 | 430.00 | 452.00 | 430.00 | 447.00 | 446.95 | 578,114 |
| Oct 8, 2024 | 436.50 | 447.40 | 431.00 | 434.50 | 434.45 | 292,756 |
| Oct 7, 2024 | 445.00 | 452.50 | 441.00 | 449.00 | 448.95 | 121,943 |
| Oct 4, 2024 | 438.00 | 456.00 | 436.50 | 443.00 | 442.95 | 150,876 |
| Oct 3, 2024 | 453.00 | 460.48 | 433.50 | 435.00 | 434.95 | 219,359 |
| Oct 2, 2024 | 457.00 | 459.20 | 447.86 | 452.50 | 452.45 | 226,002 |
| Oct 1, 2024 | 454.50 | 467.00 | 450.50 | 454.00 | 453.95 | 133,772 |
| Sep 30, 2024 | 457.50 | 466.50 | 447.00 | 454.00 | 453.95 | 292,582 |
| Sep 27, 2024 | 447.50 | 467.00 | 447.50 | 462.50 | 462.45 | 395,298 |
| Sep 26, 2024 | 436.50 | 449.50 | 426.50 | 447.00 | 446.95 | 416,226 |
| Sep 25, 2024 | 434.00 | 441.00 | 428.50 | 436.00 | 435.95 | 754,219 |
| Sep 24, 2024 | 431.00 | 443.00 | 429.50 | 431.50 | 431.45 | 277,674 |
| Sep 23, 2024 | 432.00 | 443.50 | 429.00 | 432.00 | 431.95 | 253,942 |
| Sep 20, 2024 | 448.50 | 460.00 | 432.50 | 434.00 | 433.95 | 573,017 |
| Sep 19, 2024 | 445.50 | 460.00 | 440.00 | 448.50 | 448.45 | 169,300 |
| Sep 18, 2024 | 451.50 | 462.50 | 440.50 | 441.50 | 441.45 | 109,579 |
| Sep 17, 2024 | 475.00 | 491.45 | 447.50 | 449.50 | 449.45 | 535,067 |
| Sep 16, 2024 | 479.50 | 509.00 | 461.00 | 486.00 | 485.94 | 111,861 |
| Sep 13, 2024 | 480.00 | 506.00 | 480.00 | 491.50 | 491.44 | 457,599 |
| Sep 12, 2024 | 513.00 | 514.00 | 473.28 | 488.00 | 487.94 | 288,635 |
| Sep 11, 2024 | 488.00 | 499.67 | 450.50 | 491.00 | 490.94 | 269,116 |
| Sep 10, 2024 | 464.50 | 489.00 | 456.00 | 485.00 | 484.94 | 396,004 |
| Sep 9, 2024 | 430.00 | 467.50 | 425.00 | 455.50 | 455.45 | 531,959 |
| Sep 6, 2024 | 425.00 | 453.50 | 390.00 | 429.50 | 429.45 | 2,447,109 |
| Sep 5, 2024 | 825.00 | 842.25 | 823.00 | 828.00 | 827.90 | 42,010 |
| Sep 4, 2024 | 870.00 | 870.00 | 827.00 | 827.00 | 826.90 | 44,636 |
| Sep 3, 2024 | 848.00 | 862.68 | 833.00 | 840.00 | 839.90 | 59,625 |
| Sep 2, 2024 | 837.00 | 864.00 | 837.00 | 854.00 | 853.90 | 167,177 |
| Aug 30, 2024 | 820.00 | 856.00 | 820.00 | 850.00 | 849.90 | 131,799 |
| Aug 29, 2024 | 836.00 | 870.00 | 835.00 | 841.00 | 840.90 | 371,810 |
| Aug 28, 2024 | 840.00 | 850.00 | 835.00 | 841.00 | 840.90 | 71,485 |
| Aug 27, 2024 | 852.00 | 870.00 | 840.00 | 840.00 | 839.90 | 65,695 |
| Aug 23, 2024 | 862.00 | 863.00 | 848.32 | 863.00 | 862.90 | 74,585 |
| Aug 22, 2024 | 870.00 | 878.00 | 854.86 | 860.00 | 859.90 | 181,294 |
| Aug 21, 2024 | 852.00 | 863.00 | 843.00 | 863.00 | 862.90 | 280,715 |
| Aug 20, 2024 | 855.00 | 860.00 | 844.60 | 853.00 | 852.90 | 75,226 |
| Aug 19, 2024 | 858.00 | 867.00 | 848.00 | 855.00 | 854.90 | 416,263 |
| Aug 16, 2024 | 845.00 | 886.00 | 845.00 | 851.00 | 850.90 | 149,716 |
| Aug 15, 2024 | 882.00 | 882.00 | 856.00 | 876.00 | 875.90 | 181,098 |
| Aug 14, 2024 | 855.00 | 868.00 | 846.00 | 868.00 | 867.90 | 119,001 |
| Aug 13, 2024 | 873.00 | 873.00 | 841.66 | 847.00 | 846.90 | 85,624 |
| Aug 12, 2024 | 845.00 | 862.00 | 834.00 | 853.00 | 852.90 | 120,082 |
| Aug 9, 2024 | 840.00 | 848.00 | 822.00 | 828.00 | 827.90 | 87,223 |
| Aug 8, 2024 | 840.00 | 840.00 | 803.00 | 824.00 | 823.90 | 79,896 |
| Aug 7, 2024 | 830.00 | 830.00 | 801.36 | 816.00 | 815.90 | 74,605 |
| Aug 6, 2024 | 790.00 | 815.00 | 790.00 | 802.00 | 801.91 | 84,276 |
| Aug 5, 2024 | 830.00 | 830.00 | 781.00 | 796.00 | 795.91 | 128,297 |
| Aug 2, 2024 | 845.00 | 848.00 | 824.00 | 833.00 | 832.90 | 118,240 |
| Aug 1, 2024 | 870.00 | 870.00 | 839.10 | 850.00 | 849.90 | 85,946 |
| Jul 31, 2024 | 850.00 | 855.00 | 825.00 | 853.00 | 852.90 | 144,470 |
| Jul 30, 2024 | 849.00 | 849.00 | 800.65 | 834.00 | 833.90 | 146,536 |
| Jul 29, 2024 | 824.00 | 833.00 | 807.00 | 807.00 | 806.91 | 83,544 |
| Jul 26, 2024 | 838.00 | 841.00 | 824.00 | 830.00 | 829.90 | 155,502 |
| Jul 25, 2024 | 850.00 | 850.00 | 818.00 | 830.00 | 829.90 | 229,740 |
| Jul 24, 2024 | 840.00 | 861.62 | 830.00 | 832.00 | 831.90 | 76,691 |
| Jul 23, 2024 | 830.00 | 846.00 | 830.00 | 830.00 | 829.90 | 59,789 |
| Jul 22, 2024 | 847.00 | 860.00 | 834.75 | 847.00 | 846.90 | 40,401 |
| Jul 19, 2024 | 851.00 | 884.00 | 821.00 | 832.00 | 831.90 | 196,395 |
| Jul 18, 2024 | 828.00 | 858.97 | 828.00 | 842.00 | 841.90 | 93,367 |
| Jul 17, 2024 | 844.00 | 844.00 | 823.00 | 835.00 | 834.90 | 96,495 |
| Jul 16, 2024 | 860.00 | 860.00 | 824.00 | 834.00 | 833.90 | 81,301 |
| Jul 15, 2024 | 860.00 | 860.00 | 819.00 | 841.00 | 840.90 | 146,741 |
| Jul 12, 2024 | 821.00 | 840.00 | 807.03 | 822.00 | 821.90 | 357,311 |
| Jul 11, 2024 | 793.00 | 832.00 | 793.00 | 832.00 | 831.90 | 114,228 |
| Jul 10, 2024 | 802.00 | 829.00 | 799.00 | 804.00 | 803.91 | 154,008 |
| Jul 9, 2024 | 816.00 | 819.00 | 798.00 | 800.00 | 799.91 | 113,062 |
| Jul 8, 2024 | 800.00 | 809.00 | 796.00 | 803.00 | 802.91 | 364,202 |
| Jul 5, 2024 | 764.00 | 807.00 | 764.00 | 807.00 | 806.91 | 355,376 |
| Jul 4, 2024 | 10.599999 Dividend | |||||
| Jul 4, 2024 | 780.00 | 785.00 | 766.50 | 784.00 | 783.91 | 75,331 |
| Jul 3, 2024 | 820.00 | 820.00 | 770.00 | 786.00 | 785.80 | 135,121 |
| Jul 2, 2024 | 820.00 | 820.00 | 771.00 | 771.00 | 770.81 | 110,712 |
| Jul 1, 2024 | 797.00 | 809.00 | 779.00 | 785.00 | 784.80 | 199,702 |
| Jun 28, 2024 | 810.00 | 822.48 | 788.70 | 798.00 | 797.80 | 311,855 |
| Jun 27, 2024 | 882.00 | 882.06 | 761.00 | 806.00 | 805.80 | 819,026 |
| Jun 26, 2024 | 893.00 | 910.00 | 887.30 | 901.00 | 900.77 | 202,272 |
| Jun 25, 2024 | 907.00 | 926.13 | 894.00 | 900.00 | 899.77 | 335,890 |
| Jun 24, 2024 | 897.00 | 916.15 | 890.00 | 907.00 | 906.77 | 215,598 |
| Jun 21, 2024 | 908.00 | 923.43 | 899.00 | 902.00 | 901.77 | 73,946 |
| Jun 20, 2024 | 920.00 | 920.00 | 907.00 | 907.00 | 906.77 | 49,102 |
| Jun 19, 2024 | 900.00 | 915.00 | 900.00 | 910.00 | 909.77 | 43,843 |
| Jun 18, 2024 | 928.00 | 934.88 | 909.00 | 909.00 | 908.77 | 239,705 |
| Jun 17, 2024 | 919.00 | 935.00 | 905.23 | 926.00 | 925.77 | 60,879 |
| Jun 14, 2024 | 927.00 | 947.46 | 904.00 | 914.00 | 913.77 | 85,584 |
| Jun 13, 2024 | 931.00 | 969.00 | 924.00 | 927.00 | 926.77 | 44,875 |
| Jun 12, 2024 | 930.00 | 955.00 | 928.00 | 950.00 | 949.76 | 175,116 |
| Jun 11, 2024 | 966.00 | 989.00 | 937.00 | 950.00 | 949.76 | 97,189 |
| Jun 10, 2024 | 990.00 | 1,024.00 | 962.00 | 966.00 | 965.76 | 99,287 |
| Jun 7, 2024 | 1,000.00 | 1,020.00 | 992.00 | 993.00 | 992.75 | 161,872 |
| Jun 6, 2024 | 1,022.00 | 1,032.00 | 999.76 | 1,018.00 | 1,017.74 | 240,384 |
| Jun 5, 2024 | 1,050.00 | 1,050.00 | 1,008.00 | 1,032.00 | 1,031.74 | 128,567 |
| Jun 4, 2024 | 1,048.00 | 1,048.00 | 1,006.00 | 1,020.00 | 1,019.74 | 342,394 |
| Jun 3, 2024 | 1,036.00 | 1,052.00 | 1,032.00 | 1,036.00 | 1,035.74 | 460,719 |
| May 31, 2024 | 1,036.00 | 1,038.00 | 1,012.00 | 1,026.00 | 1,025.74 | 242,864 |
| May 30, 2024 | 1,040.00 | 1,040.00 | 1,002.00 | 1,030.00 | 1,029.74 | 73,608 |
| May 29, 2024 | 1,028.00 | 1,028.00 | 1,010.00 | 1,010.00 | 1,009.75 | 87,927 |
| May 28, 2024 | 1,026.00 | 1,048.00 | 1,020.00 | 1,022.00 | 1,021.74 | 227,892 |
| May 24, 2024 | 991.00 | 1,049.94 | 990.00 | 1,028.00 | 1,027.74 | 389,081 |
| May 23, 2024 | 954.00 | 1,006.00 | 954.00 | 996.00 | 995.75 | 186,068 |
| May 22, 2024 | 980.00 | 980.00 | 961.50 | 978.00 | 977.75 | 88,904 |
| May 21, 2024 | 966.00 | 966.00 | 936.16 | 966.00 | 965.76 | 541,658 |
| May 20, 2024 | 951.00 | 958.57 | 948.00 | 949.00 | 948.76 | 215,840 |
| May 17, 2024 | 951.00 | 961.00 | 948.00 | 955.00 | 954.76 | 147,586 |
| May 16, 2024 | 980.00 | 980.00 | 949.00 | 960.00 | 959.76 | 661,534 |
| May 15, 2024 | 980.00 | 980.00 | 942.00 | 956.00 | 955.76 | 271,515 |
| May 14, 2024 | 955.00 | 972.00 | 931.19 | 960.00 | 959.76 | 464,454 |
| May 13, 2024 | 948.00 | 983.00 | 941.30 | 944.00 | 943.76 | 334,893 |
| May 10, 2024 | 924.00 | 968.00 | 901.14 | 966.00 | 965.76 | 613,114 |
| May 9, 2024 | 905.00 | 910.00 | 895.17 | 910.00 | 909.77 | 526,774 |
| May 8, 2024 | 900.00 | 918.00 | 900.00 | 902.00 | 901.77 | 324,681 |
| May 7, 2024 | 881.00 | 918.23 | 880.00 | 915.00 | 914.77 | 432,556 |
| May 3, 2024 | 920.00 | 920.00 | 903.00 | 903.00 | 902.77 | 60,533 |
| May 2, 2024 | 903.00 | 912.00 | 897.00 | 912.00 | 911.77 | 359,408 |
Related Tickers
5M2.F PT. Media Nusantara Citra Tbk
0.0095
+11.76%
SAA.L M&C Saatchi plc
157.00
-0.63%
TXM1.F Travelzoo
12.30
-0.32%
SCPPF S4 Capital plc
0.3740
0.00%
4324.T Dentsu Group Inc.
2,962.00
-0.55%
SYS1.L System1 Group PLC
405.00
0.00%
PEBB.L The Pebble Group plc
35.50
0.00%
FOUR.L 4imprint Group plc
3,205.00
+4.40%
SFOR.L S4 Capital plc
27.10
+2.26%
CHR Cheer Holding, Inc.
1.4494
+19.79%