Unlock stock picks and a broker-level newsfeed that powers Wall Street.
68.50
+0.80
+(1.18%)
At close: March 12 at 4:35:08 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 |
|---|---|---|---|---|---|---|
| Mar 12, 2025 | 70.00 | 70.00 | 67.38 | 68.50 | 68.50 | 549,711 |
| Mar 11, 2025 | 66.50 | 69.00 | 66.30 | 67.70 | 67.70 | 955,084 |
| Mar 10, 2025 | 68.20 | 68.50 | 67.10 | 67.40 | 67.40 | 813,271 |
| Mar 7, 2025 | 69.00 | 69.00 | 66.00 | 68.00 | 68.00 | 833,207 |
| Mar 6, 2025 | 68.30 | 68.30 | 66.03 | 66.30 | 66.30 | 2,199,117 |
| Mar 5, 2025 | 67.70 | 68.10 | 66.80 | 67.70 | 67.70 | 976,152 |
| Mar 4, 2025 | 68.70 | 68.90 | 67.30 | 67.80 | 67.80 | 501,156 |
| Mar 3, 2025 | 68.80 | 69.50 | 67.62 | 68.00 | 68.00 | 900,831 |
| Feb 28, 2025 | 73.00 | 73.00 | 68.20 | 68.90 | 68.90 | 1,214,044 |
| Feb 27, 2025 | 71.00 | 71.00 | 69.60 | 69.90 | 69.90 | 1,018,332 |
| Feb 26, 2025 | 74.00 | 74.00 | 70.20 | 70.50 | 70.50 | 651,116 |
| Feb 25, 2025 | 71.10 | 74.00 | 71.00 | 71.50 | 71.50 | 745,645 |
| Feb 24, 2025 | 71.90 | 73.90 | 71.00 | 71.50 | 71.50 | 1,041,957 |
| Feb 21, 2025 | 71.50 | 73.10 | 71.00 | 71.80 | 71.80 | 358,467 |
| Feb 20, 2025 | 72.20 | 72.90 | 71.10 | 72.00 | 72.00 | 331,820 |
| Feb 19, 2025 | 72.70 | 73.20 | 71.80 | 72.20 | 72.20 | 333,321 |
| Feb 18, 2025 | 73.20 | 74.10 | 72.80 | 72.80 | 72.80 | 320,841 |
| Feb 17, 2025 | 71.20 | 74.90 | 71.20 | 73.10 | 73.10 | 496,557 |
| Feb 14, 2025 | 71.20 | 73.90 | 71.20 | 72.00 | 72.00 | 380,470 |
| Feb 13, 2025 | 71.30 | 74.80 | 71.13 | 72.70 | 72.70 | 1,227,851 |
| Feb 12, 2025 | 76.50 | 76.50 | 72.10 | 73.60 | 73.60 | 1,278,917 |
| Feb 11, 2025 | 75.20 | 75.20 | 72.00 | 73.50 | 73.50 | 380,748 |
| Feb 10, 2025 | 73.92 | 74.60 | 71.50 | 73.60 | 73.60 | 328,040 |
| Feb 7, 2025 | 74.70 | 76.10 | 73.40 | 73.40 | 73.40 | 293,046 |
| Feb 6, 2025 | 76.90 | 76.90 | 71.80 | 75.00 | 75.00 | 1,433,448 |
| Feb 5, 2025 | 71.30 | 74.90 | 71.30 | 74.00 | 74.00 | 452,936 |
| Feb 4, 2025 | 75.00 | 75.00 | 71.70 | 73.00 | 73.00 | 940,903 |
| Feb 3, 2025 | 72.90 | 76.20 | 72.90 | 73.60 | 73.60 | 1,180,920 |
| Jan 31, 2025 | 74.60 | 77.00 | 72.40 | 76.40 | 76.40 | 477,648 |
| Jan 30, 2025 | 73.30 | 75.40 | 71.70 | 74.50 | 74.50 | 405,783 |
| Jan 29, 2025 | 74.90 | 74.90 | 70.60 | 73.00 | 73.00 | 675,409 |
| Jan 28, 2025 | 71.80 | 71.80 | 69.92 | 71.60 | 71.60 | 404,428 |
| Jan 27, 2025 | 70.80 | 74.20 | 69.10 | 70.30 | 70.30 | 534,526 |
| Jan 24, 2025 | 68.80 | 73.00 | 68.80 | 70.50 | 70.50 | 920,144 |
| Jan 23, 2025 | 70.00 | 74.00 | 69.60 | 70.90 | 70.90 | 860,995 |
| Jan 22, 2025 | 71.60 | 73.60 | 69.60 | 69.80 | 69.80 | 1,234,284 |
| Jan 21, 2025 | 71.00 | 72.28 | 71.00 | 71.20 | 71.20 | 612,112 |
| Jan 20, 2025 | 71.40 | 72.30 | 68.90 | 71.00 | 71.00 | 738,357 |
| Jan 17, 2025 | 72.20 | 73.29 | 71.27 | 72.40 | 72.40 | 317,684 |
| Jan 16, 2025 | 72.20 | 72.70 | 71.50 | 72.40 | 72.40 | 339,437 |
| Jan 15, 2025 | 70.20 | 72.40 | 70.20 | 72.00 | 72.00 | 378,661 |
| Jan 14, 2025 | 69.80 | 70.21 | 69.20 | 70.00 | 70.00 | 203,311 |
| Jan 13, 2025 | 69.90 | 70.90 | 69.10 | 69.80 | 69.80 | 448,581 |
| Jan 10, 2025 | 70.30 | 72.50 | 69.60 | 69.60 | 69.60 | 307,721 |
| Jan 9, 2025 | 73.30 | 73.30 | 69.20 | 70.40 | 70.40 | 518,737 |
| Jan 8, 2025 | 71.60 | 73.80 | 69.70 | 70.50 | 70.50 | 523,414 |
| Jan 7, 2025 | 72.50 | 73.10 | 71.30 | 71.90 | 71.90 | 681,160 |
| Jan 6, 2025 | 76.20 | 76.20 | 71.80 | 71.80 | 71.80 | 689,609 |
| Jan 3, 2025 | 76.80 | 76.80 | 72.10 | 73.00 | 73.00 | 418,515 |
| Jan 2, 2025 | 73.50 | 75.50 | 72.70 | 73.20 | 73.20 | 328,636 |
| Dec 31, 2024 | 74.00 | 74.00 | 73.20 | 73.30 | 73.30 | 418,470 |
| Dec 30, 2024 | 78.20 | 78.20 | 72.60 | 74.00 | 74.00 | 365,860 |
| Dec 27, 2024 | 78.40 | 78.40 | 72.40 | 75.20 | 75.20 | 904,852 |
| Dec 24, 2024 | 76.10 | 76.10 | 72.04 | 74.90 | 74.90 | 467,238 |
| Dec 23, 2024 | 75.40 | 75.40 | 71.50 | 72.80 | 72.80 | 585,602 |
| Dec 20, 2024 | 72.60 | 72.71 | 71.60 | 71.80 | 71.80 | 1,370,698 |
| Dec 19, 2024 | 3.00 Dividend | |||||
| Dec 19, 2024 | 75.00 | 77.90 | 72.70 | 72.70 | 72.70 | 703,577 |
| Dec 18, 2024 | 79.10 | 79.70 | 76.20 | 78.00 | 77.97 | 851,003 |
| Dec 17, 2024 | 79.30 | 80.90 | 78.20 | 78.70 | 78.67 | 705,018 |
| Dec 16, 2024 | 79.90 | 81.00 | 76.90 | 79.60 | 79.57 | 514,881 |
| Dec 13, 2024 | 81.40 | 81.40 | 78.00 | 80.10 | 80.07 | 5,025,888 |
| Dec 12, 2024 | 80.30 | 81.40 | 77.20 | 80.30 | 80.27 | 550,268 |
| Dec 11, 2024 | 77.60 | 81.40 | 76.90 | 78.60 | 78.57 | 253,822 |
| Dec 10, 2024 | 80.20 | 81.30 | 78.82 | 79.20 | 79.17 | 762,616 |
| Dec 9, 2024 | 78.40 | 81.05 | 76.30 | 80.90 | 80.87 | 1,698,878 |
| Dec 6, 2024 | 79.00 | 80.70 | 79.00 | 80.10 | 80.07 | 510,641 |
| Dec 5, 2024 | 80.50 | 80.50 | 78.20 | 80.00 | 79.97 | 681,801 |
| Dec 4, 2024 | 74.50 | 78.70 | 74.50 | 78.70 | 78.67 | 601,647 |
| Dec 3, 2024 | 76.00 | 78.26 | 75.80 | 76.60 | 76.57 | 301,534 |
| Dec 2, 2024 | 75.20 | 77.40 | 75.00 | 77.40 | 77.37 | 535,573 |
| Nov 29, 2024 | 77.20 | 78.80 | 76.10 | 76.10 | 76.07 | 331,355 |
| Nov 28, 2024 | 75.00 | 78.70 | 75.00 | 78.00 | 77.97 | 227,724 |
| Nov 27, 2024 | 75.00 | 78.00 | 75.00 | 77.90 | 77.87 | 445,625 |
| Nov 26, 2024 | 76.90 | 78.00 | 75.00 | 76.60 | 76.57 | 336,871 |
| Nov 25, 2024 | 80.00 | 80.40 | 75.50 | 77.30 | 77.27 | 812,458 |
| Nov 22, 2024 | 75.60 | 77.10 | 74.90 | 76.60 | 76.57 | 324,563 |
| Nov 21, 2024 | 74.00 | 76.79 | 74.00 | 75.30 | 75.27 | 175,175 |
| Nov 20, 2024 | 75.50 | 76.30 | 73.10 | 75.40 | 75.37 | 273,849 |
| Nov 19, 2024 | 77.00 | 77.00 | 74.10 | 75.50 | 75.47 | 219,802 |
| Nov 18, 2024 | 76.10 | 77.60 | 74.60 | 75.90 | 75.87 | 391,955 |
| Nov 15, 2024 | 76.60 | 80.00 | 72.90 | 76.20 | 76.17 | 302,885 |
| Nov 14, 2024 | 77.50 | 79.30 | 74.52 | 76.70 | 76.67 | 320,500 |
| Nov 13, 2024 | 81.30 | 81.30 | 77.70 | 77.70 | 77.67 | 139,242 |
| Nov 12, 2024 | 78.40 | 81.30 | 78.30 | 79.20 | 79.17 | 363,299 |
| Nov 11, 2024 | 78.20 | 81.30 | 78.20 | 79.00 | 78.97 | 184,297 |
| Nov 8, 2024 | 78.40 | 79.60 | 78.40 | 79.60 | 79.57 | 299,994 |
| Nov 7, 2024 | 81.40 | 81.40 | 77.00 | 78.50 | 78.47 | 100,703 |
| Nov 6, 2024 | 79.30 | 81.30 | 78.20 | 78.40 | 78.37 | 373,836 |
| Nov 5, 2024 | 79.10 | 81.30 | 78.20 | 78.70 | 78.67 | 367,038 |
| Nov 4, 2024 | 80.40 | 81.30 | 77.00 | 77.90 | 77.87 | 521,269 |
| Nov 1, 2024 | 77.00 | 80.20 | 76.68 | 79.40 | 79.37 | 318,088 |
| Oct 31, 2024 | 77.90 | 78.90 | 77.00 | 77.30 | 77.27 | 452,122 |
| Oct 30, 2024 | 77.00 | 79.40 | 77.00 | 78.30 | 78.27 | 4,075,416 |
| Oct 29, 2024 | 78.00 | 78.50 | 77.00 | 78.40 | 78.37 | 256,829 |
| Oct 28, 2024 | 78.40 | 81.80 | 77.00 | 78.30 | 78.27 | 228,568 |
| Oct 25, 2024 | 77.00 | 82.00 | 77.00 | 78.40 | 78.37 | 182,915 |
| Oct 24, 2024 | 83.10 | 83.90 | 78.30 | 78.60 | 78.57 | 565,124 |
| Oct 23, 2024 | 78.80 | 81.10 | 78.40 | 79.30 | 79.27 | 487,031 |
| Oct 22, 2024 | 80.50 | 82.00 | 78.20 | 78.90 | 78.87 | 757,745 |
| Oct 21, 2024 | 80.80 | 82.90 | 80.20 | 81.00 | 80.97 | 265,631 |
| Oct 18, 2024 | 80.20 | 84.70 | 80.20 | 80.70 | 80.67 | 592,798 |
| Oct 17, 2024 | 83.60 | 85.00 | 80.60 | 83.00 | 82.97 | 574,576 |
| Oct 16, 2024 | 83.70 | 83.40 | 81.70 | 82.70 | 82.67 | 139,623 |
| Oct 15, 2024 | 81.50 | 82.90 | 81.50 | 82.00 | 81.97 | 378,762 |
| Oct 14, 2024 | 83.80 | 84.90 | 80.40 | 81.50 | 81.47 | 326,115 |
| Oct 11, 2024 | 82.10 | 84.67 | 81.60 | 82.20 | 82.17 | 159,710 |
| Oct 10, 2024 | 82.10 | 84.80 | 81.90 | 82.00 | 81.97 | 430,879 |
| Oct 9, 2024 | 81.80 | 82.70 | 81.40 | 82.00 | 81.97 | 221,741 |
| Oct 8, 2024 | 82.10 | 84.80 | 80.60 | 81.20 | 81.17 | 280,687 |
| Oct 7, 2024 | 82.00 | 82.90 | 81.40 | 82.00 | 81.97 | 408,649 |
| Oct 4, 2024 | 84.00 | 84.00 | 81.60 | 82.40 | 82.37 | 138,496 |
| Oct 3, 2024 | 82.80 | 84.90 | 81.90 | 82.60 | 82.57 | 850,681 |
| Oct 2, 2024 | 81.60 | 83.04 | 81.29 | 82.60 | 82.57 | 241,603 |
| Oct 1, 2024 | 81.00 | 82.03 | 80.58 | 81.80 | 81.77 | 242,898 |
| Sep 30, 2024 | 81.20 | 82.50 | 80.90 | 80.90 | 80.87 | 1,032,464 |
| Sep 27, 2024 | 82.00 | 83.00 | 81.70 | 82.10 | 82.07 | 368,951 |
| Sep 26, 2024 | 82.50 | 83.90 | 81.10 | 81.30 | 81.27 | 348,088 |
| Sep 25, 2024 | 82.30 | 84.29 | 81.10 | 82.00 | 81.97 | 1,398,444 |
| Sep 24, 2024 | 82.40 | 83.00 | 82.00 | 82.50 | 82.47 | 283,779 |
| Sep 23, 2024 | 82.40 | 84.90 | 81.80 | 82.30 | 82.27 | 965,493 |
| Sep 20, 2024 | 81.00 | 84.90 | 81.00 | 82.30 | 82.27 | 971,961 |
| Sep 19, 2024 | 82.20 | 83.20 | 79.50 | 82.20 | 82.17 | 3,734,260 |
| Sep 18, 2024 | 81.00 | 82.90 | 79.10 | 79.50 | 79.47 | 659,473 |
| Sep 17, 2024 | 83.00 | 83.40 | 79.80 | 79.80 | 79.77 | 178,454 |
| Sep 16, 2024 | 82.00 | 83.50 | 79.20 | 80.30 | 80.27 | 196,540 |
| Sep 13, 2024 | 81.50 | 82.60 | 78.50 | 82.00 | 81.97 | 215,460 |
| Sep 12, 2024 | 79.00 | 82.30 | 77.70 | 81.60 | 81.57 | 203,501 |
| Sep 11, 2024 | 79.00 | 80.00 | 78.48 | 79.20 | 79.17 | 341,549 |
| Sep 10, 2024 | 79.00 | 80.20 | 79.00 | 79.80 | 79.77 | 247,202 |
| Sep 9, 2024 | 82.50 | 82.50 | 79.00 | 79.20 | 79.17 | 198,495 |
| Sep 6, 2024 | 82.00 | 82.00 | 79.80 | 81.00 | 80.97 | 948,470 |
| Sep 5, 2024 | 79.00 | 81.50 | 78.00 | 79.30 | 79.27 | 353,390 |
| Sep 4, 2024 | 77.90 | 78.50 | 77.20 | 78.00 | 77.97 | 547,970 |
| Sep 3, 2024 | 78.00 | 79.00 | 78.00 | 78.10 | 78.07 | 418,947 |
| Sep 2, 2024 | 77.60 | 79.00 | 77.60 | 78.50 | 78.47 | 142,733 |
| Aug 30, 2024 | 79.00 | 81.40 | 77.80 | 77.80 | 77.77 | 591,509 |
| Aug 29, 2024 | 79.70 | 80.30 | 77.90 | 78.20 | 78.17 | 241,641 |
| Aug 28, 2024 | 81.90 | 81.90 | 78.10 | 79.60 | 79.57 | 566,340 |
| Aug 27, 2024 | 81.30 | 83.30 | 79.00 | 80.00 | 79.97 | 311,669 |
| Aug 23, 2024 | 79.90 | 82.00 | 79.90 | 80.70 | 80.67 | 208,645 |
| Aug 22, 2024 | 81.40 | 83.30 | 80.40 | 81.00 | 80.97 | 148,589 |
| Aug 21, 2024 | 82.10 | 83.10 | 81.77 | 82.10 | 82.07 | 140,736 |
| Aug 20, 2024 | 80.20 | 83.30 | 80.20 | 81.80 | 81.77 | 171,822 |
| Aug 19, 2024 | 83.30 | 83.30 | 77.60 | 81.40 | 81.37 | 205,365 |
| Aug 16, 2024 | 81.20 | 83.00 | 81.00 | 81.70 | 81.67 | 276,902 |
| Aug 15, 2024 | 80.30 | 82.10 | 79.10 | 82.10 | 82.07 | 998,896 |
| Aug 14, 2024 | 81.90 | 83.40 | 80.90 | 81.70 | 81.67 | 71,158 |
| Aug 13, 2024 | 83.40 | 83.40 | 81.80 | 81.80 | 81.77 | 490,079 |
| Aug 12, 2024 | 80.00 | 83.30 | 80.00 | 82.50 | 82.47 | 400,188 |
| Aug 9, 2024 | 79.00 | 83.00 | 78.94 | 82.00 | 81.97 | 829,452 |
| Aug 8, 2024 | 79.00 | 79.90 | 77.70 | 78.40 | 78.37 | 223,669 |
| Aug 7, 2024 | 79.60 | 80.00 | 78.10 | 79.40 | 79.37 | 256,249 |
| Aug 6, 2024 | 79.70 | 83.20 | 78.10 | 78.90 | 78.87 | 289,453 |
| Aug 5, 2024 | 79.60 | 81.57 | 78.50 | 79.70 | 79.67 | 1,417,533 |
| Aug 2, 2024 | 83.70 | 83.70 | 79.20 | 81.60 | 81.57 | 315,700 |
| Aug 1, 2024 | 83.00 | 83.70 | 81.95 | 82.90 | 82.87 | 455,175 |
| Jul 31, 2024 | 79.70 | 82.90 | 79.70 | 82.20 | 82.17 | 864,705 |
| Jul 30, 2024 | 80.00 | 82.20 | 80.00 | 81.70 | 81.67 | 321,411 |
| Jul 29, 2024 | 80.70 | 82.90 | 77.20 | 80.00 | 79.97 | 260,579 |
| Jul 26, 2024 | 81.20 | 82.50 | 79.90 | 80.60 | 80.57 | 220,871 |
| Jul 25, 2024 | 80.00 | 81.64 | 80.00 | 81.00 | 80.97 | 368,297 |
| Jul 24, 2024 | 80.00 | 82.20 | 78.80 | 81.10 | 81.07 | 295,335 |
| Jul 23, 2024 | 80.80 | 80.80 | 78.40 | 80.40 | 80.37 | 995,562 |
| Jul 22, 2024 | 77.20 | 80.00 | 77.20 | 80.00 | 79.97 | 608,028 |
| Jul 19, 2024 | 77.70 | 79.20 | 77.30 | 78.90 | 78.87 | 460,936 |
| Jul 18, 2024 | 78.90 | 79.90 | 78.00 | 78.00 | 77.97 | 351,486 |
| Jul 17, 2024 | 77.90 | 79.00 | 76.03 | 78.20 | 78.17 | 225,200 |
| Jul 16, 2024 | 77.90 | 78.88 | 77.60 | 78.10 | 78.07 | 376,138 |
| Jul 15, 2024 | 76.60 | 78.90 | 74.10 | 78.10 | 78.07 | 289,843 |
| Jul 12, 2024 | 77.30 | 79.70 | 76.40 | 78.50 | 78.47 | 342,736 |
| Jul 11, 2024 | 75.00 | 79.90 | 75.00 | 78.10 | 78.07 | 307,984 |
| Jul 10, 2024 | 77.90 | 79.70 | 77.00 | 77.00 | 76.97 | 262,297 |
| Jul 9, 2024 | 78.50 | 79.90 | 77.70 | 78.00 | 77.97 | 431,888 |
| Jul 8, 2024 | 76.00 | 78.50 | 76.00 | 78.50 | 78.47 | 1,175,068 |
| Jul 5, 2024 | 76.00 | 76.50 | 74.90 | 76.50 | 76.47 | 544,319 |
| Jul 4, 2024 | 3.20 Dividend | |||||
| Jul 4, 2024 | 80.00 | 80.00 | 75.00 | 75.70 | 75.67 | 569,656 |
| Jul 3, 2024 | 77.40 | 79.20 | 74.10 | 79.00 | 78.94 | 504,761 |
| Jul 2, 2024 | 78.00 | 78.20 | 77.60 | 77.70 | 77.64 | 290,216 |
| Jul 1, 2024 | 80.00 | 80.00 | 77.00 | 78.30 | 78.24 | 260,277 |
| Jun 28, 2024 | 77.00 | 78.40 | 76.40 | 78.00 | 77.94 | 540,466 |
| Jun 27, 2024 | 75.30 | 77.60 | 75.10 | 76.80 | 76.74 | 544,263 |
| Jun 26, 2024 | 76.00 | 76.90 | 74.20 | 75.10 | 75.04 | 130,769 |
| Jun 25, 2024 | 75.50 | 75.90 | 74.00 | 75.40 | 75.34 | 436,861 |
| Jun 24, 2024 | 72.90 | 75.00 | 72.90 | 74.40 | 74.34 | 468,775 |
| Jun 21, 2024 | 70.80 | 74.10 | 70.80 | 74.10 | 74.04 | 1,254,251 |
| Jun 20, 2024 | 72.00 | 72.50 | 71.10 | 72.40 | 72.34 | 145,425 |
| Jun 19, 2024 | 72.50 | 72.50 | 71.90 | 72.30 | 72.24 | 140,224 |
| Jun 18, 2024 | 72.50 | 72.60 | 71.70 | 72.30 | 72.24 | 411,882 |
| Jun 17, 2024 | 73.30 | 73.30 | 71.70 | 72.50 | 72.44 | 508,449 |
| Jun 14, 2024 | 71.60 | 72.40 | 71.20 | 72.40 | 72.34 | 188,357 |
| Jun 13, 2024 | 71.50 | 72.50 | 71.25 | 71.40 | 71.34 | 689,472 |
| Jun 12, 2024 | 68.50 | 71.80 | 67.70 | 71.80 | 71.74 | 724,005 |
| Jun 11, 2024 | 70.30 | 71.40 | 67.50 | 67.80 | 67.75 | 604,638 |
| Jun 10, 2024 | 70.90 | 71.80 | 70.20 | 70.30 | 70.24 | 438,508 |
| Jun 7, 2024 | 71.70 | 72.40 | 70.50 | 71.00 | 70.94 | 922,361 |
| Jun 6, 2024 | 72.90 | 72.90 | 71.40 | 71.70 | 71.64 | 1,192,045 |
| Jun 5, 2024 | 71.80 | 72.50 | 71.67 | 72.00 | 71.94 | 361,432 |
| Jun 4, 2024 | 71.60 | 72.40 | 70.30 | 71.70 | 71.64 | 602,308 |
| Jun 3, 2024 | 72.50 | 72.50 | 70.60 | 72.30 | 72.24 | 429,616 |
| May 31, 2024 | 72.00 | 72.60 | 72.00 | 72.40 | 72.34 | 379,842 |
| May 30, 2024 | 72.80 | 72.80 | 71.33 | 72.60 | 72.54 | 400,734 |
| May 29, 2024 | 72.80 | 72.80 | 72.02 | 72.10 | 72.04 | 400,946 |
| May 28, 2024 | 72.10 | 73.00 | 72.00 | 72.50 | 72.44 | 644,637 |
| May 24, 2024 | 72.00 | 73.07 | 71.60 | 72.30 | 72.24 | 537,788 |
| May 23, 2024 | 75.00 | 75.00 | 72.84 | 73.10 | 73.04 | 561,499 |
| May 22, 2024 | 74.10 | 74.80 | 74.10 | 74.50 | 74.44 | 490,354 |
| May 21, 2024 | 74.10 | 75.00 | 73.80 | 74.50 | 74.44 | 213,860 |
| May 20, 2024 | 74.70 | 75.20 | 73.60 | 75.00 | 74.94 | 3,514,711 |
| May 17, 2024 | 73.00 | 74.90 | 73.00 | 74.70 | 74.64 | 3,397,538 |
| May 16, 2024 | 74.60 | 75.00 | 74.10 | 74.70 | 74.64 | 258,743 |
| May 15, 2024 | 74.20 | 75.50 | 74.20 | 74.50 | 74.44 | 536,513 |
| May 14, 2024 | 74.40 | 76.00 | 73.70 | 74.90 | 74.84 | 126,681 |
| May 13, 2024 | 75.90 | 76.00 | 73.10 | 74.40 | 74.34 | 276,059 |
| May 10, 2024 | 74.40 | 75.80 | 73.30 | 74.70 | 74.64 | 619,919 |
| May 9, 2024 | 74.60 | 75.40 | 74.25 | 74.40 | 74.34 | 321,464 |
| May 8, 2024 | 74.80 | 76.00 | 74.60 | 74.60 | 74.54 | 218,158 |
| May 7, 2024 | 75.00 | 76.20 | 74.20 | 75.20 | 75.14 | 414,142 |
| May 3, 2024 | 75.30 | 75.30 | 73.40 | 74.60 | 74.54 | 218,361 |
| May 2, 2024 | 76.00 | 76.00 | 73.00 | 74.80 | 74.74 | 205,049 |
| May 1, 2024 | 73.20 | 75.20 | 73.20 | 74.80 | 74.74 | 176,114 |
| Apr 30, 2024 | 76.00 | 75.90 | 74.00 | 74.50 | 74.44 | 531,356 |
| Apr 29, 2024 | 75.80 | 75.90 | 73.60 | 74.30 | 74.24 | 1,639,087 |
| Apr 26, 2024 | 76.00 | 76.00 | 75.30 | 75.80 | 75.74 | 611,651 |
| Apr 25, 2024 | 75.00 | 76.00 | 74.10 | 76.00 | 75.94 | 393,002 |
| Apr 24, 2024 | 75.10 | 75.90 | 74.80 | 74.80 | 74.74 | 718,283 |
| Apr 23, 2024 | 75.90 | 76.00 | 74.80 | 75.60 | 75.54 | 708,794 |
| Apr 22, 2024 | 73.80 | 76.90 | 73.70 | 76.00 | 75.94 | 374,791 |
| Apr 19, 2024 | 73.00 | 73.60 | 71.00 | 73.00 | 72.94 | 322,707 |
| Apr 18, 2024 | 72.40 | 74.71 | 71.00 | 72.30 | 72.24 | 2,382,031 |
| Apr 17, 2024 | 72.80 | 76.90 | 72.00 | 72.00 | 71.94 | 336,329 |
| Apr 16, 2024 | 75.00 | 75.00 | 72.40 | 72.50 | 72.44 | 684,579 |
| Apr 15, 2024 | 73.80 | 76.90 | 73.80 | 74.30 | 74.24 | 151,113 |
| Apr 12, 2024 | 73.70 | 76.90 | 73.60 | 74.40 | 74.34 | 377,469 |
| Apr 11, 2024 | 75.70 | 77.00 | 73.80 | 73.80 | 73.74 | 235,903 |
| Apr 10, 2024 | 75.10 | 77.00 | 73.40 | 74.30 | 74.24 | 353,792 |
| Apr 9, 2024 | 76.00 | 77.00 | 75.10 | 76.00 | 75.94 | 945,837 |
| Apr 8, 2024 | 77.70 | 78.00 | 75.10 | 76.30 | 76.24 | 168,337 |
| Apr 5, 2024 | 76.10 | 78.00 | 75.80 | 75.80 | 75.74 | 181,318 |
| Apr 4, 2024 | 77.00 | 77.60 | 76.80 | 77.00 | 76.94 | 405,933 |
| Apr 3, 2024 | 80.00 | 80.00 | 76.20 | 76.20 | 76.14 | 240,893 |
| Apr 2, 2024 | 79.80 | 79.80 | 75.30 | 78.20 | 78.14 | 350,040 |
| Mar 28, 2024 | 76.00 | 80.90 | 75.60 | 80.90 | 80.84 | 816,253 |
| Mar 27, 2024 | 75.50 | 78.80 | 74.00 | 77.50 | 77.44 | 607,790 |
| Mar 26, 2024 | 76.40 | 77.40 | 74.40 | 77.00 | 76.94 | 175,382 |
| Mar 25, 2024 | 76.50 | 77.42 | 75.90 | 76.70 | 76.64 | 367,212 |
| Mar 22, 2024 | 74.50 | 77.50 | 74.50 | 76.60 | 76.54 | 270,543 |
| Mar 21, 2024 | 75.00 | 76.25 | 74.25 | 76.10 | 76.04 | 524,089 |
| Mar 20, 2024 | 73.10 | 74.40 | 72.90 | 73.80 | 73.74 | 183,135 |
| Mar 19, 2024 | 73.90 | 74.00 | 73.20 | 73.40 | 73.34 | 302,698 |
| Mar 18, 2024 | 74.60 | 77.00 | 73.10 | 73.30 | 73.24 | 452,184 |
| Mar 15, 2024 | 73.60 | 76.98 | 73.60 | 74.90 | 74.84 | 925,744 |
| Mar 14, 2024 | 74.30 | 75.50 | 73.50 | 73.50 | 73.44 | 284,966 |
| Mar 13, 2024 | 75.30 | 77.52 | 74.20 | 75.10 | 75.04 | 202,724 |
| Mar 12, 2024 | 75.40 | 76.58 | 75.00 | 75.00 | 74.94 | 249,923 |
Related Tickers
HMSO.L Hammerson Plc
249.80
-0.79%
RY6.SG Realty Income Corp
51.71
-0.14%
SUPR.L Supermarket Income REIT plc
74.30
+0.95%
ALX Alexander's, Inc.
211.59
-2.07%
URW.PA Unibail-Rodamco-Westfield SE
76.34
+1.98%
MAC The Macerich Company
16.84
+3.19%
PLZ-UN.TO Plaza Retail REIT
3.7800
+0.80%
SKT Tanger Inc.
32.70
-0.49%
ADC Agree Realty Corporation
75.25
-0.87%
0823.HK LINK REIT
36.850
+0.68%