54.80
-0.70
(-1.26%)
At close: January 10 at 3:56:32 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 |
|---|---|---|---|---|---|---|
| Jan 10, 2025 | 55.20 | 56.40 | 54.00 | 54.80 | 54.80 | 216,809 |
| Jan 9, 2025 | 56.00 | 57.60 | 55.20 | 55.50 | 55.50 | 226,677 |
| Jan 8, 2025 | 57.00 | 57.18 | 55.40 | 55.70 | 55.70 | 259,234 |
| Jan 7, 2025 | 56.80 | 56.99 | 55.83 | 57.00 | 57.00 | 143,902 |
| Jan 6, 2025 | 56.20 | 56.97 | 55.40 | 56.80 | 56.80 | 216,273 |
| Jan 3, 2025 | 55.60 | 56.80 | 55.60 | 56.30 | 56.30 | 464,175 |
| Jan 2, 2025 | 56.00 | 56.79 | 54.88 | 56.00 | 56.00 | 331,674 |
| Dec 31, 2024 | 55.60 | 56.00 | 55.53 | 55.70 | 55.70 | 572,448 |
| Dec 30, 2024 | 55.00 | 56.00 | 53.60 | 56.00 | 56.00 | 198,104 |
| Dec 27, 2024 | 54.80 | 54.80 | 52.62 | 54.50 | 54.50 | 78,600 |
| Dec 24, 2024 | 54.80 | 54.80 | 53.60 | 53.60 | 53.60 | 90,370 |
| Dec 23, 2024 | 53.00 | 55.00 | 52.90 | 54.60 | 54.60 | 232,804 |
| Dec 20, 2024 | 53.00 | 54.80 | 52.06 | 52.80 | 52.80 | 472,235 |
| Dec 19, 2024 | 53.00 | 55.09 | 51.60 | 52.00 | 52.00 | 605,731 |
| Dec 18, 2024 | 56.20 | 57.50 | 53.80 | 53.80 | 53.80 | 539,505 |
| Dec 17, 2024 | 57.00 | 58.31 | 56.16 | 56.20 | 56.20 | 174,904 |
| Dec 16, 2024 | 57.20 | 58.80 | 57.01 | 57.20 | 57.20 | 458,384 |
| Dec 13, 2024 | 58.31 | 58.80 | 57.40 | 58.00 | 58.00 | 608,076 |
| Dec 12, 2024 | 3.25 Dividend | |||||
| Dec 12, 2024 | 58.00 | 58.00 | 55.40 | 57.90 | 57.90 | 886,507 |
| Dec 11, 2024 | 59.80 | 60.56 | 58.60 | 59.50 | 56.25 | 689,439 |
| Dec 10, 2024 | 60.00 | 60.80 | 59.40 | 59.60 | 56.34 | 680,591 |
| Dec 9, 2024 | 61.00 | 61.00 | 59.00 | 59.00 | 55.78 | 796,983 |
| Dec 6, 2024 | 59.00 | 61.20 | 59.00 | 60.60 | 57.29 | 685,320 |
| Dec 5, 2024 | 61.00 | 61.80 | 60.00 | 61.00 | 57.67 | 478,067 |
| Dec 4, 2024 | 59.00 | 60.61 | 58.20 | 60.20 | 56.91 | 1,000,095 |
| Dec 3, 2024 | 59.00 | 60.00 | 56.96 | 58.20 | 55.02 | 2,616,603 |
| Dec 2, 2024 | 64.00 | 65.00 | 60.00 | 60.00 | 56.72 | 537,017 |
| Nov 29, 2024 | 62.40 | 65.00 | 62.40 | 62.40 | 58.99 | 125,328 |
| Nov 28, 2024 | 64.80 | 64.80 | 62.20 | 62.20 | 58.80 | 191,239 |
| Nov 27, 2024 | 64.00 | 64.22 | 62.40 | 64.20 | 60.69 | 268,141 |
| Nov 26, 2024 | 63.00 | 64.00 | 62.00 | 62.00 | 58.61 | 193,110 |
| Nov 25, 2024 | 65.00 | 65.00 | 63.00 | 63.00 | 59.56 | 212,683 |
| Nov 22, 2024 | 65.00 | 65.00 | 63.80 | 63.80 | 60.32 | 134,875 |
| Nov 21, 2024 | 64.20 | 65.15 | 63.20 | 63.20 | 59.75 | 59,705 |
| Nov 20, 2024 | 63.54 | 66.00 | 63.04 | 64.50 | 60.98 | 60,994 |
| Nov 19, 2024 | 65.00 | 66.00 | 63.04 | 64.30 | 60.79 | 175,041 |
| Nov 18, 2024 | 64.60 | 66.00 | 63.00 | 63.00 | 59.56 | 223,851 |
| Nov 15, 2024 | 63.40 | 66.00 | 63.08 | 64.70 | 61.17 | 148,191 |
| Nov 14, 2024 | 64.74 | 65.15 | 64.13 | 64.80 | 61.26 | 98,528 |
| Nov 13, 2024 | 66.80 | 67.10 | 63.20 | 64.40 | 60.88 | 501,371 |
| Nov 12, 2024 | 66.40 | 67.51 | 66.00 | 67.40 | 63.72 | 424,719 |
| Nov 11, 2024 | 64.60 | 67.56 | 64.57 | 67.40 | 63.72 | 625,489 |
| Nov 8, 2024 | 65.00 | 65.80 | 64.23 | 65.50 | 61.92 | 391,479 |
| Nov 7, 2024 | 61.60 | 65.19 | 61.03 | 64.90 | 61.36 | 523,356 |
| Nov 6, 2024 | 60.80 | 62.20 | 60.37 | 61.20 | 57.86 | 1,554,351 |
| Nov 5, 2024 | 60.40 | 60.80 | 60.00 | 60.40 | 57.10 | 508,403 |
| Nov 4, 2024 | 58.80 | 60.40 | 57.43 | 59.40 | 56.16 | 154,749 |
| Nov 1, 2024 | 57.00 | 59.00 | 57.00 | 57.00 | 53.89 | 132,731 |
| Oct 31, 2024 | 59.80 | 59.80 | 57.00 | 57.00 | 53.89 | 1,913,103 |
| Oct 30, 2024 | 54.00 | 59.64 | 54.00 | 59.00 | 55.78 | 387,703 |
| Oct 29, 2024 | 57.40 | 57.40 | 54.60 | 55.00 | 52.00 | 1,052,792 |
| Oct 28, 2024 | 58.20 | 59.20 | 56.44 | 57.00 | 53.89 | 370,250 |
| Oct 25, 2024 | 58.60 | 59.20 | 57.70 | 58.20 | 55.02 | 164,939 |
| Oct 24, 2024 | 58.00 | 59.00 | 57.20 | 58.80 | 55.59 | 175,539 |
| Oct 23, 2024 | 57.80 | 58.20 | 57.20 | 58.00 | 54.83 | 540,501 |
| Oct 22, 2024 | 59.00 | 60.22 | 57.90 | 58.00 | 54.83 | 292,098 |
| Oct 21, 2024 | 59.00 | 61.80 | 58.20 | 59.20 | 55.97 | 411,154 |
| Oct 18, 2024 | 59.00 | 60.00 | 58.40 | 59.20 | 55.97 | 430,222 |
| Oct 17, 2024 | 59.60 | 60.40 | 58.60 | 58.80 | 55.59 | 334,592 |
| Oct 16, 2024 | 59.60 | 60.60 | 59.00 | 59.20 | 55.97 | 238,641 |
| Oct 15, 2024 | 59.20 | 60.80 | 59.20 | 59.60 | 56.34 | 598,420 |
| Oct 14, 2024 | 61.80 | 61.80 | 59.02 | 60.40 | 57.10 | 388,345 |
| Oct 11, 2024 | 59.00 | 61.78 | 57.98 | 61.00 | 57.67 | 2,714,676 |
| Oct 10, 2024 | 56.60 | 57.10 | 56.00 | 57.00 | 53.89 | 505,033 |
| Oct 9, 2024 | 57.40 | 57.96 | 55.12 | 56.00 | 52.94 | 264,393 |
| Oct 8, 2024 | 58.00 | 58.12 | 56.32 | 57.40 | 54.26 | 265,021 |
| Oct 7, 2024 | 59.00 | 59.00 | 57.85 | 58.40 | 55.21 | 268,552 |
| Oct 4, 2024 | 58.40 | 59.20 | 58.00 | 58.30 | 55.12 | 168,936 |
| Oct 3, 2024 | 59.00 | 59.39 | 58.08 | 58.40 | 55.21 | 428,631 |
| Oct 2, 2024 | 58.00 | 59.85 | 57.40 | 58.60 | 55.40 | 276,125 |
| Oct 1, 2024 | 58.80 | 61.00 | 58.00 | 59.60 | 56.34 | 205,105 |
| Sep 30, 2024 | 60.00 | 60.12 | 59.11 | 60.00 | 56.72 | 571,794 |
| Sep 27, 2024 | 60.40 | 61.85 | 58.20 | 58.40 | 55.21 | 456,113 |
| Sep 26, 2024 | 59.00 | 61.00 | 59.00 | 60.00 | 56.72 | 363,353 |
| Sep 25, 2024 | 60.00 | 61.69 | 58.20 | 59.20 | 55.97 | 536,162 |
| Sep 24, 2024 | 65.00 | 65.00 | 58.11 | 59.20 | 55.97 | 1,940,366 |
| Sep 23, 2024 | 59.00 | 65.00 | 55.00 | 62.40 | 58.99 | 5,786,252 |
| Sep 20, 2024 | 80.00 | 80.00 | 79.00 | 79.20 | 74.87 | 357,835 |
| Sep 19, 2024 | 80.00 | 80.35 | 79.80 | 79.50 | 75.16 | 159,000 |
| Sep 18, 2024 | 80.00 | 80.15 | 79.60 | 79.80 | 75.44 | 169,656 |
| Sep 17, 2024 | 79.00 | 81.04 | 79.00 | 79.00 | 74.68 | 97,770 |
| Sep 16, 2024 | 80.00 | 81.04 | 79.47 | 80.00 | 75.63 | 169,388 |
| Sep 13, 2024 | 80.00 | 81.04 | 79.00 | 80.00 | 75.63 | 264,497 |
| Sep 12, 2024 | 76.00 | 80.00 | 75.88 | 79.00 | 74.68 | 269,705 |
| Sep 11, 2024 | 76.00 | 78.09 | 75.13 | 77.00 | 72.79 | 706,224 |
| Sep 10, 2024 | 78.40 | 78.40 | 74.00 | 76.00 | 71.85 | 575,209 |
| Sep 9, 2024 | 78.60 | 79.11 | 77.90 | 78.60 | 74.31 | 104,979 |
| Sep 6, 2024 | 80.00 | 80.42 | 77.64 | 78.30 | 74.02 | 473,317 |
| Sep 5, 2024 | 82.00 | 82.00 | 79.17 | 80.20 | 75.82 | 393,658 |
| Sep 4, 2024 | 81.00 | 84.00 | 80.44 | 81.80 | 77.33 | 162,689 |
| Sep 3, 2024 | 81.40 | 83.79 | 80.47 | 81.00 | 76.58 | 90,765 |
| Sep 2, 2024 | 82.50 | 82.97 | 81.30 | 82.00 | 77.52 | 177,086 |
| Aug 30, 2024 | 83.50 | 83.07 | 81.15 | 82.50 | 77.99 | 2,091,131 |
| Aug 29, 2024 | 83.50 | 83.92 | 83.00 | 83.50 | 78.94 | 178,486 |
| Aug 28, 2024 | 84.00 | 84.00 | 83.00 | 83.50 | 78.94 | 291,476 |
| Aug 27, 2024 | 84.00 | 85.00 | 83.00 | 84.00 | 79.41 | 249,700 |
| Aug 23, 2024 | 84.00 | 84.93 | 84.00 | 84.50 | 79.88 | 57,253 |
| Aug 22, 2024 | 84.50 | 85.00 | 84.00 | 84.50 | 79.88 | 215,321 |
| Aug 21, 2024 | 85.50 | 86.00 | 84.00 | 84.50 | 79.88 | 66,257 |
| Aug 20, 2024 | 85.50 | 86.00 | 84.82 | 85.50 | 80.83 | 81,704 |
| Aug 19, 2024 | 85.50 | 85.99 | 85.00 | 85.50 | 80.83 | 107,679 |
| Aug 16, 2024 | 84.50 | 85.50 | 84.26 | 85.50 | 80.83 | 171,534 |
| Aug 15, 2024 | 86.50 | 86.34 | 84.05 | 84.50 | 79.88 | 491,823 |
| Aug 14, 2024 | 86.50 | 87.00 | 86.00 | 86.50 | 81.78 | 145,851 |
| Aug 13, 2024 | 88.50 | 87.70 | 86.00 | 87.00 | 82.25 | 534,458 |
| Aug 12, 2024 | 88.50 | 89.90 | 87.00 | 88.50 | 83.67 | 231,887 |
| Aug 9, 2024 | 89.00 | 88.67 | 87.15 | 88.50 | 83.67 | 133,240 |
| Aug 8, 2024 | 89.00 | 90.47 | 88.00 | 89.00 | 84.14 | 279,596 |
| Aug 7, 2024 | 88.00 | 90.00 | 87.00 | 88.50 | 83.67 | 628,400 |
| Aug 6, 2024 | 88.00 | 89.00 | 87.00 | 88.00 | 83.19 | 211,194 |
| Aug 5, 2024 | 90.50 | 90.10 | 86.00 | 88.00 | 83.19 | 278,677 |
| Aug 2, 2024 | 89.50 | 90.80 | 89.15 | 90.50 | 85.56 | 116,072 |
| Aug 1, 2024 | 92.00 | 92.00 | 89.01 | 89.50 | 84.61 | 526,238 |
| Jul 31, 2024 | 92.00 | 92.50 | 91.00 | 92.00 | 86.97 | 212,603 |
| Jul 30, 2024 | 92.00 | 92.50 | 91.00 | 92.00 | 86.97 | 102,030 |
| Jul 29, 2024 | 94.50 | 94.00 | 91.00 | 92.00 | 86.97 | 253,471 |
| Jul 26, 2024 | 95.50 | 95.05 | 93.25 | 94.50 | 89.34 | 103,955 |
| Jul 25, 2024 | 96.00 | 96.00 | 95.00 | 95.50 | 90.28 | 59,203 |
| Jul 24, 2024 | 96.50 | 96.99 | 95.20 | 96.00 | 90.76 | 227,643 |
| Jul 23, 2024 | 96.50 | 96.50 | 96.00 | 96.50 | 91.23 | 80,619 |
| Jul 22, 2024 | 96.50 | 97.00 | 96.00 | 96.50 | 91.23 | 137,727 |
| Jul 19, 2024 | 98.00 | 96.68 | 96.00 | 96.50 | 91.23 | 52,056 |
| Jul 18, 2024 | 96.50 | 97.00 | 96.00 | 96.50 | 91.23 | 200,763 |
| Jul 17, 2024 | 97.00 | 97.00 | 96.00 | 96.50 | 91.23 | 150,942 |
| Jul 16, 2024 | 97.00 | 98.30 | 96.00 | 97.00 | 91.70 | 152,066 |
| Jul 15, 2024 | 97.50 | 98.96 | 96.02 | 97.00 | 91.70 | 133,916 |
| Jul 12, 2024 | 97.50 | 98.96 | 96.00 | 96.00 | 90.76 | 163,831 |
| Jul 11, 2024 | 97.00 | 97.90 | 96.00 | 97.50 | 92.17 | 150,920 |
| Jul 10, 2024 | 97.50 | 98.99 | 96.55 | 97.00 | 91.70 | 58,721 |
| Jul 9, 2024 | 97.00 | 98.99 | 96.50 | 97.50 | 92.17 | 74,341 |
| Jul 8, 2024 | 97.50 | 99.00 | 96.31 | 97.00 | 91.70 | 231,932 |
| Jul 5, 2024 | 98.50 | 98.65 | 96.48 | 97.50 | 92.17 | 638,963 |
| Jul 4, 2024 | 98.50 | 98.93 | 98.00 | 98.50 | 93.12 | 123,090 |
| Jul 3, 2024 | 98.50 | 99.56 | 98.00 | 98.50 | 93.12 | 78,891 |
| Jul 2, 2024 | 99.00 | 100.00 | 98.00 | 98.50 | 93.12 | 209,948 |
| Jul 1, 2024 | 100.00 | 100.50 | 98.25 | 99.00 | 93.59 | 563,325 |
| Jun 28, 2024 | 99.50 | 100.99 | 98.15 | 100.00 | 94.54 | 122,732 |
| Jun 27, 2024 | 100.00 | 100.70 | 99.03 | 99.50 | 94.07 | 152,497 |
| Jun 26, 2024 | 101.00 | 100.50 | 99.02 | 100.00 | 94.54 | 82,890 |
| Jun 25, 2024 | 101.00 | 101.80 | 98.25 | 101.00 | 95.48 | 172,143 |
| Jun 24, 2024 | 102.00 | 103.00 | 100.22 | 101.00 | 95.48 | 176,002 |
| Jun 21, 2024 | 104.50 | 105.97 | 100.90 | 102.00 | 96.43 | 263,371 |
| Jun 20, 2024 | 104.50 | 105.00 | 103.00 | 104.50 | 98.79 | 90,515 |
| Jun 19, 2024 | 105.50 | 106.97 | 104.00 | 105.50 | 99.74 | 126,245 |
| Jun 18, 2024 | 102.50 | 107.00 | 103.64 | 105.50 | 99.74 | 761,677 |
| Jun 17, 2024 | 99.00 | 103.80 | 98.33 | 102.00 | 96.43 | 208,613 |
| Jun 14, 2024 | 99.50 | 100.00 | 98.33 | 99.00 | 93.59 | 148,273 |
| Jun 13, 2024 | 99.00 | 101.40 | 98.00 | 99.50 | 94.07 | 738,909 |
| Jun 12, 2024 | 97.50 | 99.53 | 97.26 | 99.00 | 93.59 | 849,697 |
| Jun 11, 2024 | 113.00 | 112.44 | 96.81 | 99.00 | 93.59 | 1,128,017 |
| Jun 10, 2024 | 113.00 | 113.80 | 111.08 | 113.00 | 106.83 | 58,590 |
| Jun 7, 2024 | 113.00 | 113.90 | 111.00 | 113.00 | 106.83 | 57,476 |
| Jun 6, 2024 | 112.50 | 115.00 | 112.00 | 113.00 | 106.83 | 76,910 |
| Jun 5, 2024 | 110.50 | 112.00 | 110.00 | 112.50 | 106.36 | 90,905 |
| Jun 4, 2024 | 110.50 | 111.55 | 110.00 | 110.50 | 104.46 | 85,406 |
| Jun 3, 2024 | 110.00 | 111.00 | 109.75 | 110.50 | 104.46 | 206,273 |
| May 31, 2024 | 110.00 | 110.49 | 109.50 | 110.00 | 103.99 | 110,919 |
| May 30, 2024 | 110.00 | 110.27 | 109.00 | 110.00 | 103.99 | 66,087 |
| May 29, 2024 | 110.00 | 110.37 | 109.36 | 110.00 | 103.99 | 125,971 |
| May 28, 2024 | 109.50 | 110.50 | 109.25 | 110.00 | 103.99 | 104,266 |
| May 24, 2024 | 109.50 | 110.00 | 109.10 | 109.50 | 103.52 | 79,791 |
| May 23, 2024 | 110.50 | 109.50 | 108.00 | 109.50 | 103.52 | 855,691 |
| May 22, 2024 | 111.00 | 110.70 | 109.00 | 110.50 | 104.46 | 35,806 |
| May 21, 2024 | 112.50 | 112.00 | 110.00 | 111.00 | 104.94 | 1,161,342 |
| May 20, 2024 | 112.50 | 115.00 | 110.00 | 112.50 | 106.36 | 203,490 |
| May 17, 2024 | 112.50 | 113.49 | 111.15 | 112.50 | 106.36 | 92,239 |
| May 16, 2024 | 112.50 | 113.00 | 110.00 | 112.50 | 106.36 | 81,805 |
| May 15, 2024 | 112.50 | 113.10 | 111.10 | 112.50 | 106.36 | 28,953 |
| May 14, 2024 | 115.00 | 115.92 | 111.50 | 112.50 | 106.36 | 126,127 |
| May 13, 2024 | 115.00 | 116.60 | 113.48 | 115.00 | 108.72 | 1,240,889 |
| May 10, 2024 | 111.00 | 118.00 | 111.20 | 115.00 | 108.72 | 263,469 |
| May 9, 2024 | 111.00 | 112.00 | 110.55 | 111.00 | 104.94 | 54,104 |
| May 8, 2024 | 111.00 | 111.48 | 110.38 | 111.00 | 104.94 | 28,971 |
| May 7, 2024 | 111.00 | 111.55 | 110.00 | 111.00 | 104.94 | 173,880 |
| May 3, 2024 | 111.00 | 111.60 | 110.10 | 111.00 | 104.94 | 21,082 |
| May 2, 2024 | 111.00 | 114.20 | 110.22 | 111.00 | 104.94 | 141,304 |
| May 1, 2024 | 109.00 | 111.00 | 108.84 | 111.00 | 104.94 | 83,670 |
| Apr 30, 2024 | 107.00 | 110.00 | 106.48 | 109.00 | 103.05 | 84,347 |
| Apr 29, 2024 | 106.50 | 107.90 | 105.39 | 107.00 | 101.16 | 132,444 |
| Apr 26, 2024 | 105.50 | 107.50 | 105.39 | 106.50 | 100.68 | 58,483 |
| Apr 25, 2024 | 106.50 | 106.30 | 105.36 | 105.50 | 99.74 | 30,797 |
| Apr 24, 2024 | 106.00 | 106.36 | 105.22 | 106.50 | 100.68 | 128,439 |
| Apr 23, 2024 | 105.50 | 106.58 | 105.22 | 106.00 | 100.21 | 35,723 |
| Apr 22, 2024 | 105.50 | 106.59 | 104.88 | 105.50 | 99.74 | 260,025 |
| Apr 19, 2024 | 105.50 | 106.22 | 105.00 | 105.50 | 99.74 | 72,746 |
| Apr 18, 2024 | 105.50 | 106.77 | 105.22 | 105.50 | 99.74 | 12,111 |
| Apr 17, 2024 | 104.50 | 107.00 | 104.37 | 105.50 | 99.74 | 371,430 |
| Apr 16, 2024 | 106.50 | 107.35 | 104.02 | 104.50 | 98.79 | 149,263 |
| Apr 15, 2024 | 106.50 | 107.99 | 105.50 | 106.50 | 100.68 | 177,296 |
| Apr 12, 2024 | 106.50 | 108.00 | 105.11 | 106.50 | 100.68 | 23,000 |
| Apr 11, 2024 | 106.50 | 107.50 | 106.05 | 106.50 | 100.68 | 121,707 |
| Apr 10, 2024 | 106.50 | 107.55 | 105.86 | 106.50 | 100.68 | 35,467 |
| Apr 9, 2024 | 106.50 | 107.99 | 105.00 | 106.50 | 100.68 | 418,005 |
| Apr 8, 2024 | 105.50 | 107.90 | 105.11 | 106.50 | 100.68 | 90,413 |
| Apr 5, 2024 | 105.50 | 107.00 | 104.69 | 105.50 | 99.74 | 83,251 |
| Apr 4, 2024 | 104.50 | 105.90 | 104.67 | 105.00 | 99.26 | 122,104 |
| Apr 3, 2024 | 103.50 | 105.00 | 102.60 | 104.50 | 98.79 | 345,551 |
| Apr 2, 2024 | 104.00 | 105.00 | 102.82 | 103.50 | 97.85 | 76,267 |
| Mar 28, 2024 | 103.50 | 104.49 | 103.00 | 104.00 | 98.32 | 197,021 |
| Mar 27, 2024 | 103.50 | 104.25 | 102.00 | 103.50 | 97.85 | 129,694 |
| Mar 26, 2024 | 103.50 | 104.49 | 102.00 | 103.50 | 97.85 | 44,900 |
| Mar 25, 2024 | 103.50 | 104.44 | 102.13 | 103.50 | 97.85 | 176,218 |
| Mar 22, 2024 | 103.50 | 104.50 | 102.00 | 103.50 | 97.85 | 211,152 |
| Mar 21, 2024 | 104.00 | 104.42 | 103.00 | 103.50 | 97.85 | 94,582 |
| Mar 20, 2024 | 104.00 | 104.00 | 103.00 | 104.00 | 98.32 | 82,751 |
| Mar 19, 2024 | 105.50 | 105.04 | 104.00 | 104.50 | 98.79 | 117,395 |
| Mar 18, 2024 | 105.50 | 105.50 | 104.00 | 105.00 | 99.26 | 50,700 |
| Mar 15, 2024 | 105.50 | 105.00 | 104.00 | 105.00 | 99.26 | 59,690 |
| Mar 14, 2024 | 105.50 | 105.04 | 104.10 | 105.00 | 99.26 | 52,306 |
| Mar 13, 2024 | 105.50 | 105.00 | 104.10 | 105.00 | 99.26 | 21,268 |
| Mar 12, 2024 | 105.00 | 105.80 | 104.00 | 105.00 | 99.26 | 124,681 |
| Mar 11, 2024 | 106.00 | 106.86 | 104.00 | 105.00 | 99.26 | 45,119 |
| Mar 8, 2024 | 106.00 | 107.00 | 105.10 | 106.00 | 100.21 | 40,729 |
| Mar 7, 2024 | 107.00 | 108.00 | 105.67 | 106.50 | 100.68 | 80,840 |
| Mar 6, 2024 | 108.50 | 108.33 | 106.06 | 107.00 | 101.16 | 102,982 |
| Mar 5, 2024 | 109.00 | 108.99 | 108.00 | 108.50 | 102.57 | 34,881 |
| Mar 4, 2024 | 109.00 | 109.98 | 107.00 | 109.00 | 103.05 | 229,224 |
| Mar 1, 2024 | 108.50 | 110.99 | 108.00 | 109.00 | 103.05 | 202,214 |
| Feb 29, 2024 | 108.00 | 109.00 | 107.67 | 108.50 | 102.57 | 68,016 |
| Feb 28, 2024 | 107.00 | 109.00 | 106.86 | 108.00 | 102.10 | 196,248 |
| Feb 27, 2024 | 107.00 | 108.00 | 106.00 | 107.00 | 101.16 | 244,779 |
| Feb 26, 2024 | 108.50 | 109.00 | 106.00 | 107.00 | 101.16 | 196,791 |
| Feb 23, 2024 | 109.00 | 109.00 | 108.00 | 108.50 | 102.57 | 138,177 |
| Feb 22, 2024 | 109.00 | 109.49 | 108.00 | 109.00 | 103.05 | 70,490 |
| Feb 21, 2024 | 107.50 | 110.50 | 108.40 | 109.00 | 103.05 | 212,708 |
| Feb 20, 2024 | 108.50 | 108.66 | 107.00 | 107.50 | 101.63 | 138,977 |
| Feb 19, 2024 | 110.50 | 111.00 | 108.00 | 108.50 | 102.57 | 112,998 |
| Feb 16, 2024 | 112.50 | 113.24 | 110.00 | 110.50 | 104.46 | 286,883 |
| Feb 15, 2024 | 111.00 | 115.00 | 110.78 | 112.50 | 106.36 | 505,664 |
| Feb 14, 2024 | 106.50 | 112.00 | 106.53 | 111.00 | 104.94 | 386,399 |
| Feb 13, 2024 | 105.00 | 108.00 | 104.26 | 106.50 | 100.68 | 267,249 |
| Feb 12, 2024 | 101.00 | 106.00 | 101.70 | 105.00 | 99.26 | 414,778 |
| Feb 9, 2024 | 98.00 | 101.97 | 97.93 | 101.00 | 95.48 | 893,211 |
| Feb 8, 2024 | 97.00 | 97.00 | 96.00 | 97.00 | 91.70 | 42,486 |
| Feb 7, 2024 | 97.50 | 97.65 | 95.00 | 96.50 | 91.23 | 277,213 |
| Feb 6, 2024 | 99.00 | 99.00 | 97.00 | 97.50 | 92.17 | 389,814 |
| Feb 5, 2024 | 99.00 | 99.80 | 98.00 | 99.00 | 93.59 | 133,768 |
| Feb 2, 2024 | 101.00 | 101.22 | 98.00 | 99.00 | 93.59 | 280,434 |
| Feb 1, 2024 | 102.50 | 102.10 | 100.00 | 101.00 | 95.48 | 201,113 |
| Jan 31, 2024 | 106.50 | 107.00 | 102.10 | 103.00 | 97.37 | 350,491 |
| Jan 30, 2024 | 106.00 | 107.34 | 105.92 | 106.50 | 100.68 | 245,197 |
| Jan 29, 2024 | 106.00 | 106.98 | 105.80 | 106.00 | 100.21 | 68,204 |
| Jan 26, 2024 | 106.00 | 106.94 | 105.77 | 106.00 | 100.21 | 191,398 |
| Jan 25, 2024 | 106.00 | 106.30 | 105.74 | 106.00 | 100.21 | 11,434 |
| Jan 24, 2024 | 106.00 | 106.50 | 105.00 | 106.00 | 100.21 | 88,110 |
| Jan 23, 2024 | 106.00 | 106.50 | 105.00 | 106.00 | 100.21 | 168,216 |
| Jan 22, 2024 | 105.50 | 106.00 | 105.00 | 106.00 | 100.21 | 86,442 |
| Jan 19, 2024 | 105.50 | 105.98 | 105.00 | 105.50 | 99.74 | 52,846 |
| Jan 18, 2024 | 105.50 | 106.00 | 105.00 | 105.50 | 99.74 | 20,546 |
| Jan 17, 2024 | 106.50 | 107.00 | 105.00 | 105.50 | 99.74 | 173,169 |
| Jan 16, 2024 | 107.00 | 107.50 | 106.00 | 107.00 | 101.16 | 908,278 |
| Jan 15, 2024 | 106.44 | 106.99 | 106.00 | 107.00 | 101.16 | 71,205 |
| Jan 12, 2024 | 108.00 | 108.87 | 106.00 | 107.00 | 101.16 | 71,471 |
| Jan 11, 2024 | 108.50 | 109.97 | 107.00 | 108.50 | 102.57 | 51,593 |
| Jan 10, 2024 | 108.50 | 110.00 | 107.00 | 108.50 | 102.57 | 39,751 |
Related Tickers
QDT.PA Quadient S.A.
17.86
-0.22%
ACSO.L accesso Technology Group plc
500.00
-3.85%
M8G.DE Verve Group SE
2.7400
-10.75%
TIDE.L Crimson Tide plc
105.00
0.00%
ARC.L Arcontech Group plc
121.50
0.00%
TTMZF Datable Technology Corporation
0.0012
0.00%
74SW.PA 74SOFTWARE
27.00
-0.74%
GBG.L GB Group plc
337.00
-0.47%
SAAS.L Microlise Group plc
95.00
-2.56%
ELCO.L Eleco Plc
141.00
0.00%