Unlock stock picks and a broker-level newsfeed that powers Wall Street.
460.00
-10.00
(-2.13%)
At close: April 4 at 4:50:47 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 4, 2025 | 472.50 | 471.02 | 460.00 | 460.00 | 460.00 | 293,864 |
| Apr 3, 2025 | 473.50 | 472.50 | 470.00 | 470.00 | 470.00 | 354,992 |
| Apr 2, 2025 | 475.00 | 475.00 | 472.52 | 475.50 | 475.50 | 53,069 |
| Apr 1, 2025 | 475.00 | 477.00 | 472.00 | 474.00 | 474.00 | 302,041 |
| Mar 31, 2025 | 473.00 | 478.60 | 470.00 | 471.00 | 471.00 | 190,665 |
| Mar 28, 2025 | 472.00 | 476.00 | 469.00 | 471.00 | 471.00 | 104,364 |
| Mar 27, 2025 | 472.00 | 476.00 | 468.00 | 472.00 | 472.00 | 59,801 |
| Mar 26, 2025 | 466.00 | 473.00 | 464.20 | 472.00 | 472.00 | 284,976 |
| Mar 25, 2025 | 463.00 | 467.80 | 462.00 | 466.00 | 466.00 | 225,080 |
| Mar 24, 2025 | 455.50 | 464.00 | 456.72 | 464.00 | 464.00 | 803,298 |
| Mar 21, 2025 | 455.50 | 456.00 | 455.00 | 455.00 | 455.00 | 269,050 |
| Mar 20, 2025 | 2.25 Dividend | |||||
| Mar 20, 2025 | 458.00 | 460.00 | 454.00 | 457.00 | 457.00 | 85,660 |
| Mar 19, 2025 | 463.00 | 463.00 | 460.00 | 460.00 | 459.98 | 178,585 |
| Mar 18, 2025 | 466.50 | 466.80 | 460.00 | 461.00 | 460.98 | 204,031 |
| Mar 17, 2025 | 470.50 | 470.05 | 465.00 | 465.00 | 464.98 | 59,738 |
| Mar 14, 2025 | 473.00 | 473.00 | 470.00 | 470.00 | 469.98 | 117,437 |
| Mar 13, 2025 | 473.00 | 473.96 | 470.00 | 471.00 | 470.98 | 64,276 |
| Mar 12, 2025 | 474.50 | 475.00 | 470.00 | 470.00 | 469.98 | 43,878 |
| Mar 11, 2025 | 477.00 | 476.00 | 470.00 | 470.00 | 469.98 | 99,711 |
| Mar 10, 2025 | 477.00 | 477.00 | 475.00 | 475.00 | 474.98 | 290,541 |
| Mar 7, 2025 | 477.00 | 477.46 | 476.00 | 476.00 | 475.98 | 103,651 |
| Mar 6, 2025 | 477.00 | 477.54 | 476.00 | 477.00 | 476.98 | 168,625 |
| Mar 5, 2025 | 476.00 | 478.00 | 475.00 | 478.00 | 477.98 | 145,127 |
| Mar 4, 2025 | 476.00 | 477.00 | 474.50 | 476.00 | 475.98 | 123,407 |
| Mar 3, 2025 | 476.00 | 478.00 | 474.44 | 478.00 | 477.98 | 135,819 |
| Feb 28, 2025 | 477.00 | 476.99 | 471.00 | 474.00 | 473.98 | 247,455 |
| Feb 27, 2025 | 478.00 | 480.00 | 476.00 | 477.00 | 476.98 | 1,212,275 |
| Feb 26, 2025 | 472.50 | 479.80 | 472.50 | 478.00 | 477.98 | 309,106 |
| Feb 25, 2025 | 470.00 | 473.00 | 469.00 | 472.00 | 471.98 | 253,122 |
| Feb 24, 2025 | 468.50 | 471.00 | 469.08 | 470.00 | 469.98 | 98,426 |
| Feb 21, 2025 | 466.00 | 470.00 | 466.00 | 470.00 | 469.98 | 88,677 |
| Feb 20, 2025 | 464.50 | 467.00 | 460.00 | 464.00 | 463.98 | 574,059 |
| Feb 19, 2025 | 465.50 | 467.00 | 462.00 | 465.50 | 465.48 | 97,584 |
| Feb 18, 2025 | 467.00 | 467.70 | 464.00 | 465.50 | 465.48 | 84,992 |
| Feb 17, 2025 | 470.00 | 469.00 | 466.00 | 467.00 | 466.98 | 227,021 |
| Feb 14, 2025 | 472.00 | 472.00 | 466.00 | 470.00 | 469.98 | 53,039 |
| Feb 13, 2025 | 475.50 | 474.68 | 470.00 | 472.00 | 471.98 | 117,108 |
| Feb 12, 2025 | 479.50 | 479.00 | 473.00 | 475.50 | 475.48 | 145,762 |
| Feb 11, 2025 | 479.50 | 479.50 | 477.00 | 479.50 | 479.48 | 86,184 |
| Feb 10, 2025 | 479.00 | 480.00 | 475.00 | 479.50 | 479.48 | 254,863 |
| Feb 7, 2025 | 481.50 | 483.00 | 478.00 | 480.00 | 479.98 | 138,547 |
| Feb 6, 2025 | 481.00 | 483.00 | 477.00 | 480.00 | 479.98 | 572,933 |
| Feb 5, 2025 | 481.50 | 483.00 | 480.00 | 481.00 | 480.98 | 456,287 |
| Feb 4, 2025 | 479.00 | 481.70 | 479.33 | 481.00 | 480.98 | 106,951 |
| Feb 3, 2025 | 482.00 | 483.00 | 472.00 | 475.00 | 474.98 | 337,475 |
| Jan 31, 2025 | 482.00 | 483.50 | 480.00 | 482.00 | 481.98 | 189,689 |
| Jan 30, 2025 | 488.00 | 489.00 | 480.50 | 482.50 | 482.48 | 178,139 |
| Jan 29, 2025 | 496.00 | 494.99 | 485.00 | 486.00 | 485.98 | 124,771 |
| Jan 28, 2025 | 496.00 | 496.00 | 494.00 | 494.00 | 493.98 | 38,879 |
| Jan 27, 2025 | 496.50 | 496.00 | 492.00 | 496.00 | 495.98 | 46,996 |
| Jan 24, 2025 | 496.50 | 498.00 | 494.00 | 496.00 | 495.98 | 103,599 |
| Jan 23, 2025 | 496.50 | 495.00 | 494.00 | 495.00 | 494.98 | 45,267 |
| Jan 22, 2025 | 496.50 | 496.00 | 494.00 | 494.00 | 493.98 | 69,466 |
| Jan 21, 2025 | 498.50 | 498.50 | 494.00 | 495.00 | 494.98 | 345,467 |
| Jan 20, 2025 | 498.50 | 498.90 | 498.00 | 498.00 | 497.98 | 78,935 |
| Jan 17, 2025 | 498.50 | 499.00 | 498.00 | 498.50 | 498.48 | 465,576 |
| Jan 16, 2025 | 499.00 | 499.28 | 498.00 | 498.00 | 497.98 | 67,837 |
| Jan 15, 2025 | 498.00 | 499.50 | 496.00 | 499.00 | 498.98 | 64,096 |
| Jan 14, 2025 | 497.00 | 497.84 | 495.00 | 497.00 | 496.98 | 50,927 |
| Jan 13, 2025 | 497.00 | 498.00 | 494.00 | 497.00 | 496.98 | 63,923 |
| Jan 10, 2025 | 498.00 | 498.24 | 494.00 | 498.00 | 497.98 | 143,611 |
| Jan 9, 2025 | 498.00 | 500.00 | 496.00 | 498.00 | 497.98 | 125,966 |
| Jan 8, 2025 | 498.00 | 499.50 | 496.00 | 498.00 | 497.98 | 111,223 |
| Jan 7, 2025 | 498.00 | 500.00 | 496.00 | 500.00 | 499.98 | 51,169 |
| Jan 6, 2025 | 499.00 | 500.00 | 496.00 | 498.00 | 497.98 | 71,503 |
| Jan 3, 2025 | 499.00 | 502.00 | 496.00 | 502.00 | 501.98 | 41,852 |
| Jan 2, 2025 | 499.00 | 501.28 | 498.00 | 500.00 | 499.98 | 14,426 |
| Dec 31, 2024 | 499.00 | 501.45 | 498.00 | 499.00 | 498.98 | 26,369 |
| Dec 30, 2024 | 499.00 | 501.45 | 496.00 | 500.00 | 499.98 | 122,936 |
| Dec 27, 2024 | 499.00 | 514.00 | 498.00 | 499.00 | 498.98 | 21,622 |
| Dec 24, 2024 | 499.00 | 514.00 | 497.15 | 514.00 | 513.97 | 43,282 |
| Dec 23, 2024 | 499.00 | 502.00 | 495.00 | 499.00 | 498.98 | 40,374 |
| Dec 20, 2024 | 502.00 | 502.00 | 496.00 | 496.00 | 495.98 | 139,561 |
| Dec 19, 2024 | 502.00 | 503.75 | 498.30 | 500.00 | 499.98 | 339,377 |
| Dec 18, 2024 | 502.00 | 503.80 | 500.00 | 502.00 | 501.98 | 218,126 |
| Dec 17, 2024 | 502.00 | 502.00 | 500.00 | 502.00 | 501.98 | 236,694 |
| Dec 16, 2024 | 503.00 | 503.18 | 500.00 | 502.00 | 501.98 | 450,202 |
| Dec 13, 2024 | 503.00 | 504.00 | 502.00 | 502.00 | 501.98 | 127,953 |
| Dec 12, 2024 | 503.00 | 506.00 | 502.25 | 504.00 | 503.98 | 465,790 |
| Dec 11, 2024 | 497.50 | 504.61 | 497.92 | 504.00 | 503.98 | 219,231 |
| Dec 10, 2024 | 491.00 | 512.00 | 491.05 | 512.00 | 511.97 | 499,283 |
| Dec 9, 2024 | 484.00 | 492.00 | 485.98 | 492.00 | 491.98 | 207,193 |
| Dec 6, 2024 | 476.00 | 486.00 | 474.00 | 484.00 | 483.98 | 977,892 |
| Dec 5, 2024 | 479.00 | 480.00 | 470.00 | 470.00 | 469.98 | 541,187 |
| Dec 4, 2024 | 480.00 | 480.00 | 476.00 | 479.00 | 478.98 | 484,258 |
| Dec 3, 2024 | 481.00 | 481.50 | 478.00 | 480.00 | 479.98 | 131,920 |
| Dec 2, 2024 | 481.00 | 480.88 | 479.00 | 480.00 | 479.98 | 97,560 |
| Nov 29, 2024 | 482.00 | 482.00 | 480.00 | 480.50 | 480.48 | 244,669 |
| Nov 28, 2024 | 483.50 | 483.50 | 480.00 | 482.00 | 481.98 | 602,570 |
| Nov 27, 2024 | 486.50 | 486.60 | 482.22 | 483.00 | 482.98 | 367,903 |
| Nov 26, 2024 | 489.50 | 491.00 | 486.00 | 486.50 | 486.48 | 989,406 |
| Nov 25, 2024 | 490.00 | 491.00 | 486.00 | 489.50 | 489.48 | 260,574 |
| Nov 22, 2024 | 492.00 | 492.00 | 481.00 | 486.00 | 485.98 | 127,208 |
| Nov 21, 2024 | 494.50 | 494.00 | 490.00 | 491.00 | 490.98 | 43,943 |
| Nov 20, 2024 | 498.00 | 500.00 | 491.00 | 494.50 | 494.48 | 62,748 |
| Nov 19, 2024 | 499.00 | 499.00 | 496.00 | 497.00 | 496.98 | 66,941 |
| Nov 18, 2024 | 500.00 | 501.75 | 498.00 | 499.00 | 498.98 | 34,662 |
| Nov 15, 2024 | 502.00 | 502.64 | 498.00 | 500.00 | 499.98 | 212,530 |
| Nov 14, 2024 | 500.00 | 506.95 | 499.05 | 502.00 | 501.98 | 441,028 |
| Nov 13, 2024 | 500.00 | 500.72 | 498.00 | 500.00 | 499.98 | 286,003 |
| Nov 12, 2024 | 502.00 | 500.50 | 496.00 | 499.00 | 498.98 | 403,328 |
| Nov 11, 2024 | 498.00 | 502.00 | 496.55 | 500.00 | 499.98 | 329,192 |
| Nov 8, 2024 | 498.00 | 499.00 | 496.00 | 496.00 | 495.98 | 81,220 |
| Nov 7, 2024 | 498.00 | 498.50 | 492.00 | 498.00 | 497.98 | 56,770 |
| Nov 6, 2024 | 501.00 | 502.00 | 497.00 | 498.00 | 497.98 | 88,208 |
| Nov 5, 2024 | 499.00 | 499.48 | 498.02 | 499.00 | 498.98 | 38,903 |
| Nov 4, 2024 | 499.00 | 500.00 | 496.00 | 496.00 | 495.98 | 245,000 |
| Nov 1, 2024 | 494.50 | 496.00 | 493.00 | 494.00 | 493.98 | 17,720 |
| Oct 31, 2024 | 494.00 | 495.00 | 490.00 | 494.00 | 493.98 | 403,670 |
| Oct 30, 2024 | 495.00 | 496.00 | 492.00 | 492.00 | 491.98 | 115,111 |
| Oct 29, 2024 | 500.00 | 500.00 | 488.00 | 488.00 | 487.98 | 60,679 |
| Oct 28, 2024 | 503.00 | 501.80 | 494.00 | 498.00 | 497.98 | 334,744 |
| Oct 25, 2024 | 501.00 | 501.80 | 499.00 | 500.00 | 499.98 | 194,446 |
| Oct 24, 2024 | 500.00 | 502.00 | 498.40 | 500.00 | 499.98 | 2,033,988 |
| Oct 23, 2024 | 499.00 | 502.00 | 498.00 | 502.00 | 501.98 | 576,974 |
| Oct 22, 2024 | 497.00 | 500.00 | 494.00 | 500.00 | 499.98 | 1,057,350 |
| Oct 21, 2024 | 498.00 | 498.50 | 494.00 | 495.50 | 495.48 | 197,144 |
| Oct 18, 2024 | 498.00 | 496.92 | 494.76 | 497.00 | 496.98 | 64,361 |
| Oct 17, 2024 | 498.00 | 499.00 | 494.00 | 498.00 | 497.98 | 134,083 |
| Oct 16, 2024 | 497.20 | 499.00 | 494.36 | 497.00 | 496.98 | 513,278 |
| Oct 15, 2024 | 497.00 | 500.00 | 494.40 | 500.00 | 499.98 | 50,421 |
| Oct 14, 2024 | 499.00 | 500.00 | 492.80 | 494.00 | 493.98 | 250,780 |
| Oct 11, 2024 | 502.00 | 504.00 | 498.00 | 498.00 | 497.98 | 142,207 |
| Oct 10, 2024 | 509.00 | 510.00 | 504.20 | 506.00 | 505.98 | 184,566 |
| Oct 9, 2024 | 510.00 | 510.00 | 508.00 | 510.00 | 509.98 | 132,315 |
| Oct 8, 2024 | 510.00 | 512.00 | 508.00 | 510.00 | 509.98 | 140,491 |
| Oct 7, 2024 | 510.00 | 512.00 | 508.00 | 508.00 | 507.98 | 205,196 |
| Oct 4, 2024 | 511.00 | 512.00 | 510.20 | 512.00 | 511.97 | 120,462 |
| Oct 3, 2024 | 513.00 | 516.00 | 510.00 | 512.00 | 511.97 | 343,268 |
| Oct 2, 2024 | 509.00 | 514.00 | 508.50 | 510.00 | 509.98 | 699,399 |
| Oct 1, 2024 | 509.00 | 511.94 | 509.00 | 510.00 | 509.98 | 268,625 |
| Sep 30, 2024 | 506.00 | 511.94 | 502.88 | 510.00 | 509.98 | 171,642 |
| Sep 27, 2024 | 500.00 | 508.00 | 500.00 | 506.00 | 505.98 | 288,502 |
| Sep 26, 2024 | 503.00 | 503.00 | 498.30 | 502.00 | 501.98 | 341,916 |
| Sep 25, 2024 | 503.00 | 502.00 | 500.00 | 501.00 | 500.98 | 77,817 |
| Sep 24, 2024 | 503.00 | 503.00 | 500.00 | 500.00 | 499.98 | 106,040 |
| Sep 23, 2024 | 503.00 | 504.00 | 500.00 | 503.00 | 502.98 | 213,508 |
| Sep 20, 2024 | 502.00 | 510.00 | 498.13 | 510.00 | 509.98 | 295,046 |
| Sep 19, 2024 | 2.25 Dividend | |||||
| Sep 19, 2024 | 500.00 | 505.00 | 496.64 | 500.00 | 499.98 | 149,920 |
| Sep 18, 2024 | 505.00 | 506.00 | 496.00 | 500.00 | 499.95 | 361,544 |
| Sep 17, 2024 | 504.00 | 505.54 | 502.28 | 505.00 | 504.95 | 90,069 |
| Sep 16, 2024 | 504.00 | 506.00 | 502.00 | 504.00 | 503.95 | 188,481 |
| Sep 13, 2024 | 503.00 | 510.56 | 502.00 | 504.00 | 503.95 | 976,389 |
| Sep 12, 2024 | 500.00 | 504.00 | 499.19 | 503.00 | 502.95 | 228,867 |
| Sep 11, 2024 | 504.00 | 502.00 | 494.40 | 499.00 | 498.95 | 140,617 |
| Sep 10, 2024 | 511.00 | 510.40 | 502.00 | 505.00 | 504.95 | 307,246 |
| Sep 9, 2024 | 513.00 | 513.00 | 510.00 | 511.00 | 510.95 | 225,065 |
| Sep 6, 2024 | 513.00 | 513.40 | 510.00 | 513.00 | 512.95 | 480,982 |
| Sep 5, 2024 | 516.00 | 515.28 | 510.00 | 514.00 | 513.95 | 110,960 |
| Sep 4, 2024 | 517.00 | 518.00 | 510.00 | 518.00 | 517.95 | 367,612 |
| Sep 3, 2024 | 520.00 | 518.00 | 513.00 | 517.00 | 516.95 | 365,012 |
| Sep 2, 2024 | 521.00 | 519.82 | 513.00 | 518.00 | 517.95 | 263,562 |
| Aug 30, 2024 | 520.00 | 520.00 | 516.00 | 520.00 | 519.95 | 343,435 |
| Aug 29, 2024 | 522.00 | 520.88 | 518.00 | 520.00 | 519.95 | 540,080 |
| Aug 28, 2024 | 522.00 | 523.00 | 518.00 | 518.00 | 517.95 | 202,725 |
| Aug 27, 2024 | 522.00 | 524.00 | 520.00 | 522.00 | 521.95 | 339,501 |
| Aug 23, 2024 | 520.00 | 524.00 | 520.50 | 524.00 | 523.95 | 357,812 |
| Aug 22, 2024 | 515.00 | 521.48 | 515.30 | 520.00 | 519.95 | 33,922 |
| Aug 21, 2024 | 515.00 | 518.00 | 512.06 | 515.00 | 514.95 | 475,757 |
| Aug 20, 2024 | 511.00 | 517.25 | 510.25 | 515.00 | 514.95 | 165,911 |
| Aug 19, 2024 | 506.00 | 514.00 | 505.68 | 514.00 | 513.95 | 43,935 |
| Aug 16, 2024 | 506.00 | 510.00 | 505.10 | 506.00 | 505.95 | 60,554 |
| Aug 15, 2024 | 506.00 | 506.88 | 490.00 | 490.00 | 489.95 | 73,019 |
| Aug 14, 2024 | 506.00 | 505.40 | 502.00 | 506.00 | 505.95 | 37,256 |
| Aug 13, 2024 | 506.00 | 509.00 | 502.00 | 506.00 | 505.95 | 84,478 |
| Aug 12, 2024 | 508.00 | 509.96 | 506.00 | 506.00 | 505.95 | 113,655 |
| Aug 9, 2024 | 502.00 | 509.94 | 501.00 | 508.00 | 507.95 | 88,458 |
| Aug 8, 2024 | 503.00 | 506.00 | 496.00 | 502.00 | 501.95 | 87,570 |
| Aug 7, 2024 | 506.00 | 503.60 | 500.06 | 503.00 | 502.95 | 205,765 |
| Aug 6, 2024 | 500.00 | 510.00 | 500.00 | 506.00 | 505.95 | 189,050 |
| Aug 5, 2024 | 526.00 | 526.00 | 488.00 | 500.00 | 499.95 | 404,989 |
| Aug 2, 2024 | 527.00 | 529.50 | 524.00 | 527.00 | 526.95 | 1,273,549 |
| Aug 1, 2024 | 523.00 | 530.00 | 523.00 | 527.00 | 526.95 | 725,777 |
| Jul 31, 2024 | 518.00 | 526.00 | 516.50 | 524.00 | 523.95 | 138,549 |
| Jul 30, 2024 | 515.00 | 518.80 | 514.69 | 518.00 | 517.95 | 77,249 |
| Jul 29, 2024 | 515.00 | 516.00 | 514.00 | 515.00 | 514.95 | 171,893 |
| Jul 26, 2024 | 515.00 | 516.00 | 514.00 | 516.00 | 515.95 | 99,643 |
| Jul 25, 2024 | 516.00 | 516.00 | 514.00 | 515.00 | 514.95 | 1,261,271 |
| Jul 24, 2024 | 515.00 | 520.00 | 513.41 | 516.00 | 515.95 | 2,114,674 |
| Jul 23, 2024 | 511.00 | 513.92 | 510.34 | 512.00 | 511.95 | 1,245,392 |
| Jul 22, 2024 | 511.00 | 512.00 | 508.00 | 512.00 | 511.95 | 593,240 |
| Jul 19, 2024 | 511.00 | 512.00 | 510.00 | 511.00 | 510.95 | 96,909 |
| Jul 18, 2024 | 510.00 | 511.00 | 509.00 | 510.00 | 509.95 | 113,537 |
| Jul 17, 2024 | 511.00 | 510.33 | 508.00 | 511.00 | 510.95 | 121,276 |
| Jul 16, 2024 | 511.00 | 510.00 | 508.00 | 510.00 | 509.95 | 969,040 |
| Jul 15, 2024 | 511.00 | 512.00 | 508.00 | 511.00 | 510.95 | 1,159,491 |
| Jul 12, 2024 | 510.00 | 509.90 | 508.22 | 511.00 | 510.95 | 14,233 |
| Jul 11, 2024 | 511.00 | 511.00 | 508.00 | 510.00 | 509.95 | 42,957 |
| Jul 10, 2024 | 511.00 | 514.00 | 508.20 | 511.00 | 510.95 | 58,120 |
| Jul 9, 2024 | 510.00 | 512.00 | 508.16 | 511.00 | 510.95 | 33,152 |
| Jul 8, 2024 | 510.00 | 518.00 | 508.20 | 518.00 | 517.95 | 42,743 |
| Jul 5, 2024 | 510.00 | 512.00 | 509.00 | 512.00 | 511.95 | 44,357 |
| Jul 4, 2024 | 510.00 | 511.00 | 508.00 | 510.00 | 509.95 | 20,719 |
| Jul 3, 2024 | 508.00 | 510.00 | 506.00 | 510.00 | 509.95 | 53,397 |
| Jul 2, 2024 | 509.00 | 509.00 | 506.00 | 508.00 | 507.95 | 90,786 |
| Jul 1, 2024 | 509.00 | 509.50 | 506.00 | 509.00 | 508.95 | 101,258 |
| Jun 28, 2024 | 503.00 | 512.00 | 502.00 | 512.00 | 511.95 | 275,190 |
| Jun 27, 2024 | 501.00 | 504.00 | 498.00 | 501.00 | 500.95 | 73,095 |
| Jun 26, 2024 | 503.00 | 504.00 | 496.50 | 501.00 | 500.95 | 92,356 |
| Jun 25, 2024 | 503.00 | 504.00 | 502.00 | 503.00 | 502.95 | 324,439 |
| Jun 24, 2024 | 493.00 | 508.00 | 493.00 | 503.00 | 502.95 | 164,238 |
| Jun 21, 2024 | 493.00 | 494.00 | 492.00 | 492.00 | 491.95 | 154,247 |
| Jun 20, 2024 | 493.50 | 493.50 | 492.00 | 493.00 | 492.95 | 68,159 |
| Jun 19, 2024 | 493.50 | 494.40 | 492.27 | 493.50 | 493.45 | 110,580 |
| Jun 18, 2024 | 493.50 | 495.00 | 492.00 | 493.50 | 493.45 | 242,403 |
| Jun 17, 2024 | 492.50 | 495.00 | 491.00 | 492.00 | 491.95 | 89,890 |
| Jun 14, 2024 | 492.50 | 493.00 | 490.00 | 492.00 | 491.95 | 104,633 |
| Jun 13, 2024 | 491.50 | 492.50 | 490.00 | 492.00 | 491.95 | 1,685,886 |
| Jun 12, 2024 | 492.50 | 491.50 | 490.00 | 491.50 | 491.45 | 3,030,215 |
| Jun 11, 2024 | 492.50 | 493.00 | 490.00 | 491.00 | 490.95 | 194,224 |
| Jun 10, 2024 | 493.50 | 495.00 | 490.00 | 490.00 | 489.95 | 57,744 |
| Jun 7, 2024 | 492.00 | 494.00 | 490.00 | 490.00 | 489.95 | 111,381 |
| Jun 6, 2024 | 494.50 | 493.90 | 490.00 | 492.00 | 491.95 | 94,607 |
| Jun 5, 2024 | 496.50 | 500.00 | 469.00 | 494.00 | 493.95 | 107,773 |
| Jun 4, 2024 | 495.00 | 496.50 | 492.00 | 493.00 | 492.95 | 157,011 |
| Jun 3, 2024 | 496.00 | 500.00 | 493.00 | 495.00 | 494.95 | 167,897 |
| May 31, 2024 | 493.00 | 497.00 | 491.00 | 495.50 | 495.45 | 48,822 |
| May 30, 2024 | 489.50 | 495.00 | 489.20 | 495.00 | 494.95 | 284,661 |
| May 29, 2024 | 489.00 | 495.00 | 487.00 | 495.00 | 494.95 | 340,512 |
| May 28, 2024 | 488.50 | 490.60 | 486.27 | 488.00 | 487.95 | 160,298 |
| May 24, 2024 | 488.00 | 489.00 | 486.00 | 488.00 | 487.95 | 87,247 |
| May 23, 2024 | 487.50 | 487.10 | 485.00 | 486.00 | 485.95 | 115,274 |
| May 22, 2024 | 488.00 | 488.00 | 485.00 | 487.00 | 486.95 | 80,514 |
| May 21, 2024 | 484.50 | 492.00 | 485.00 | 488.00 | 487.95 | 132,790 |
| May 20, 2024 | 477.00 | 486.00 | 476.00 | 484.50 | 484.45 | 395,221 |
| May 17, 2024 | 474.00 | 480.00 | 472.00 | 477.00 | 476.96 | 321,422 |
| May 16, 2024 | 472.50 | 473.04 | 470.50 | 473.00 | 472.96 | 1,673,834 |
| May 15, 2024 | 474.00 | 473.00 | 470.00 | 472.50 | 472.46 | 35,587 |
| May 14, 2024 | 474.00 | 474.00 | 472.00 | 473.00 | 472.96 | 159,176 |
| May 13, 2024 | 475.50 | 477.50 | 470.00 | 474.00 | 473.96 | 183,521 |
| May 10, 2024 | 475.50 | 476.00 | 473.85 | 475.00 | 474.96 | 371,680 |
| May 9, 2024 | 475.50 | 478.00 | 473.60 | 475.50 | 475.46 | 413,837 |
| May 8, 2024 | 475.50 | 476.25 | 473.25 | 475.50 | 475.46 | 295,454 |
| May 7, 2024 | 475.50 | 477.50 | 473.51 | 475.00 | 474.96 | 411,235 |
| May 3, 2024 | 475.50 | 475.25 | 472.00 | 475.50 | 475.46 | 43,941 |
| May 2, 2024 | 474.00 | 475.56 | 472.00 | 474.50 | 474.46 | 193,671 |
| May 1, 2024 | 470.00 | 475.50 | 457.90 | 473.50 | 473.46 | 218,543 |
| Apr 30, 2024 | 472.00 | 474.00 | 468.57 | 469.00 | 468.96 | 111,795 |
| Apr 29, 2024 | 476.50 | 495.00 | 471.25 | 474.00 | 473.96 | 219,086 |
| Apr 26, 2024 | 476.00 | 477.89 | 472.05 | 476.50 | 476.46 | 88,551 |
| Apr 25, 2024 | 475.50 | 478.50 | 470.50 | 476.00 | 475.96 | 94,203 |
| Apr 24, 2024 | 478.00 | 485.00 | 474.00 | 474.00 | 473.96 | 217,543 |
| Apr 23, 2024 | 469.50 | 480.00 | 468.25 | 478.00 | 477.96 | 141,502 |
| Apr 22, 2024 | 468.00 | 471.95 | 467.50 | 469.50 | 469.46 | 60,661 |
| Apr 19, 2024 | 471.50 | 471.00 | 466.00 | 468.00 | 467.96 | 130,257 |
| Apr 18, 2024 | 472.00 | 473.00 | 471.00 | 471.50 | 471.46 | 67,000 |
| Apr 17, 2024 | 472.00 | 472.50 | 471.00 | 472.00 | 471.96 | 148,748 |
| Apr 16, 2024 | 477.00 | 475.00 | 470.25 | 472.00 | 471.96 | 141,150 |
| Apr 15, 2024 | 478.00 | 476.68 | 476.00 | 476.00 | 475.96 | 148,125 |
| Apr 12, 2024 | 478.00 | 477.00 | 476.00 | 478.00 | 477.96 | 74,577 |
| Apr 11, 2024 | 478.00 | 479.50 | 474.00 | 476.00 | 475.96 | 98,314 |
| Apr 10, 2024 | 480.00 | 482.15 | 476.00 | 476.00 | 475.96 | 172,509 |
| Apr 9, 2024 | 482.00 | 483.00 | 478.00 | 480.00 | 479.95 | 214,520 |
| Apr 8, 2024 | 474.50 | 482.50 | 472.70 | 482.00 | 481.95 | 184,642 |
| Apr 5, 2024 | 474.50 | 475.00 | 472.00 | 473.00 | 472.96 | 767,425 |
| Apr 4, 2024 | 470.00 | 475.00 | 469.10 | 474.50 | 474.46 | 292,398 |
Related Tickers
BRLAl.XC
SEED.L Seed Innovations Limited
1.6000
0.00%
PCTl.XC
FIPP.L Frontier IP Group Plc
21.50
-8.51%
NAS.L North Atlantic Smaller Companies Investment Trust PLC
3,340.00
-3.75%
AUSC.L abrdn UK Smaller Companies Growth Trust plc
437.00
-4.06%
PMI.L Premier Miton Group plc
46.00
-4.17%
PAC.L Pacific Assets Trust plc
310.00
-3.73%
PCFT.L Polar Capital Global Financials Trust plc
182.00
-4.41%
HVPE.L HarbourVest Global Private Equity Ltd.
2,345.00
-4.67%