Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
36.00
+1.00
+(2.86%)
At close: 4:22:50 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 5, 2025 | 34.90 | 37.00 | 34.90 | 36.00 | 36.00 | 417,819 |
| Mar 4, 2025 | 35.50 | 36.24 | 34.00 | 35.00 | 35.00 | 258,728 |
| Mar 3, 2025 | 34.50 | 36.00 | 33.00 | 35.00 | 35.00 | 978,828 |
| Feb 28, 2025 | 34.00 | 35.44 | 33.00 | 34.50 | 34.50 | 303,012 |
| Feb 27, 2025 | 33.25 | 35.00 | 32.50 | 34.00 | 34.00 | 238,579 |
| Feb 26, 2025 | 34.50 | 35.00 | 31.00 | 33.25 | 33.25 | 1,128,350 |
| Feb 25, 2025 | 35.50 | 36.00 | 34.20 | 34.50 | 34.50 | 437,920 |
| Feb 24, 2025 | 37.00 | 38.00 | 35.05 | 35.50 | 35.50 | 433,123 |
| Feb 21, 2025 | 38.00 | 39.00 | 36.10 | 37.00 | 37.00 | 537,015 |
| Feb 20, 2025 | 38.00 | 39.00 | 37.25 | 38.00 | 38.00 | 162,262 |
| Feb 19, 2025 | 38.00 | 39.00 | 37.00 | 38.00 | 38.00 | 520,621 |
| Feb 18, 2025 | 38.00 | 39.00 | 37.00 | 38.40 | 38.40 | 643,358 |
| Feb 17, 2025 | 38.50 | 40.00 | 37.25 | 38.00 | 38.00 | 1,192,239 |
| Feb 14, 2025 | 39.25 | 40.00 | 37.00 | 38.20 | 38.20 | 845,551 |
| Feb 13, 2025 | 39.50 | 44.00 | 38.00 | 39.80 | 39.80 | 2,427,694 |
| Feb 12, 2025 | 38.00 | 39.00 | 37.00 | 38.00 | 38.00 | 160,978 |
| Feb 11, 2025 | 38.00 | 39.00 | 37.00 | 38.00 | 38.00 | 230,896 |
| Feb 10, 2025 | 38.00 | 39.00 | 36.00 | 38.00 | 38.00 | 256,943 |
| Feb 7, 2025 | 36.50 | 38.00 | 35.30 | 37.00 | 37.00 | 321,570 |
| Feb 6, 2025 | 37.25 | 38.00 | 36.15 | 36.50 | 36.50 | 51,173 |
| Feb 5, 2025 | 38.00 | 39.00 | 36.51 | 37.25 | 37.25 | 364,193 |
| Feb 4, 2025 | 38.00 | 39.00 | 37.00 | 38.00 | 38.00 | 53,143 |
| Feb 3, 2025 | 37.50 | 39.00 | 35.00 | 38.00 | 38.00 | 353,116 |
| Jan 31, 2025 | 40.00 | 41.00 | 37.33 | 37.50 | 37.50 | 492,857 |
| Jan 30, 2025 | 37.00 | 40.80 | 37.00 | 40.80 | 40.80 | 546,281 |
| Jan 29, 2025 | 38.00 | 39.00 | 36.88 | 37.00 | 37.00 | 212,479 |
| Jan 28, 2025 | 36.25 | 39.00 | 36.00 | 39.00 | 39.00 | 829,331 |
| Jan 27, 2025 | 37.75 | 39.00 | 35.00 | 36.25 | 36.25 | 537,115 |
| Jan 24, 2025 | 37.50 | 39.00 | 36.00 | 37.75 | 37.75 | 425,771 |
| Jan 23, 2025 | 37.00 | 39.00 | 36.00 | 37.50 | 37.50 | 390,399 |
| Jan 22, 2025 | 37.00 | 39.00 | 36.00 | 37.00 | 37.00 | 372,657 |
| Jan 21, 2025 | 38.50 | 39.00 | 36.17 | 37.00 | 37.00 | 486,638 |
| Jan 20, 2025 | 39.00 | 39.01 | 38.00 | 38.50 | 38.50 | 371,840 |
| Jan 17, 2025 | 39.00 | 39.50 | 38.50 | 39.00 | 39.00 | 304,092 |
| Jan 16, 2025 | 40.50 | 42.00 | 38.60 | 39.00 | 39.00 | 596,392 |
| Jan 15, 2025 | 39.00 | 41.44 | 38.00 | 40.50 | 40.50 | 473,134 |
| Jan 14, 2025 | 39.00 | 39.62 | 38.15 | 39.00 | 39.00 | 481,447 |
| Jan 13, 2025 | 36.00 | 39.74 | 35.00 | 39.00 | 39.00 | 1,147,108 |
| Jan 10, 2025 | 37.00 | 37.00 | 35.00 | 36.00 | 36.00 | 571,388 |
| Jan 9, 2025 | 37.00 | 38.00 | 36.00 | 37.00 | 37.00 | 233,859 |
| Jan 8, 2025 | 37.25 | 38.00 | 36.00 | 37.00 | 37.00 | 282,230 |
| Jan 7, 2025 | 38.50 | 38.10 | 36.00 | 37.00 | 37.00 | 681,983 |
| Jan 6, 2025 | 40.00 | 41.00 | 38.00 | 38.60 | 38.60 | 728,062 |
| Jan 3, 2025 | 40.00 | 41.00 | 39.00 | 40.25 | 40.25 | 727,527 |
| Jan 2, 2025 | 40.00 | 41.00 | 39.00 | 40.00 | 40.00 | 537,133 |
| Dec 31, 2024 | 40.00 | 41.00 | 39.00 | 40.00 | 40.00 | 306,100 |
| Dec 30, 2024 | 40.50 | 42.00 | 39.00 | 40.00 | 40.00 | 176,408 |
| Dec 27, 2024 | 40.00 | 42.00 | 40.00 | 40.50 | 40.50 | 502,184 |
| Dec 24, 2024 | 39.75 | 41.00 | 39.00 | 40.00 | 40.00 | 60,431 |
| Dec 23, 2024 | 38.00 | 41.00 | 37.00 | 40.00 | 40.00 | 788,621 |
| Dec 20, 2024 | 36.50 | 39.00 | 35.00 | 38.00 | 38.00 | 1,107,443 |
| Dec 19, 2024 | 36.50 | 37.00 | 35.00 | 36.00 | 36.00 | 199,541 |
| Dec 18, 2024 | 35.50 | 38.00 | 34.56 | 36.00 | 36.00 | 409,676 |
| Dec 17, 2024 | 34.50 | 36.00 | 33.00 | 35.00 | 35.00 | 599,132 |
| Dec 16, 2024 | 35.00 | 35.00 | 34.00 | 34.00 | 34.00 | 255,777 |
| Dec 13, 2024 | 36.00 | 40.75 | 34.00 | 34.00 | 34.00 | 837,376 |
| Dec 12, 2024 | 39.00 | 40.00 | 35.00 | 35.10 | 35.10 | 1,308,432 |
| Dec 11, 2024 | 39.00 | 40.00 | 37.00 | 39.00 | 39.00 | 711,990 |
| Dec 10, 2024 | 38.00 | 41.00 | 37.00 | 39.00 | 39.00 | 1,120,262 |
| Dec 9, 2024 | 39.00 | 43.00 | 37.50 | 38.00 | 38.00 | 2,414,691 |
| Dec 6, 2024 | 34.50 | 40.00 | 34.00 | 39.00 | 39.00 | 2,260,645 |
| Dec 5, 2024 | 32.25 | 35.00 | 31.50 | 34.30 | 34.30 | 1,569,138 |
| Dec 4, 2024 | 33.50 | 34.00 | 31.50 | 32.25 | 32.25 | 1,091,644 |
| Dec 3, 2024 | 30.75 | 34.00 | 29.88 | 33.20 | 33.20 | 2,818,304 |
| Dec 2, 2024 | 30.00 | 30.50 | 29.40 | 29.75 | 29.75 | 585,845 |
| Nov 29, 2024 | 30.25 | 30.50 | 29.50 | 30.00 | 30.00 | 757,262 |
| Nov 28, 2024 | 30.25 | 30.50 | 30.00 | 30.20 | 30.20 | 338,021 |
| Nov 27, 2024 | 30.00 | 30.50 | 29.50 | 30.50 | 30.50 | 755,623 |
| Nov 26, 2024 | 29.75 | 32.00 | 29.00 | 31.30 | 31.30 | 1,092,144 |
| Nov 25, 2024 | 28.75 | 30.00 | 28.50 | 29.25 | 29.25 | 329,792 |
| Nov 22, 2024 | 30.25 | 31.63 | 28.67 | 30.50 | 30.50 | 1,512,877 |
| Nov 21, 2024 | 30.25 | 31.60 | 29.33 | 30.25 | 30.25 | 725,919 |
| Nov 20, 2024 | 28.50 | 31.00 | 28.00 | 30.00 | 30.00 | 1,782,718 |
| Nov 19, 2024 | 27.50 | 30.00 | 26.10 | 30.00 | 30.00 | 2,561,571 |
| Nov 18, 2024 | 27.25 | 30.00 | 27.00 | 27.50 | 27.50 | 1,304,691 |
| Nov 15, 2024 | 27.00 | 27.50 | 26.50 | 27.00 | 27.00 | 600,777 |
| Nov 14, 2024 | 25.75 | 28.10 | 25.00 | 28.10 | 28.10 | 1,428,740 |
| Nov 13, 2024 | 24.50 | 26.20 | 23.50 | 26.20 | 26.20 | 1,407,728 |
| Nov 12, 2024 | 25.00 | 28.43 | 24.00 | 24.50 | 24.50 | 5,618,645 |
| Nov 11, 2024 | 23.75 | 24.00 | 22.00 | 23.00 | 23.00 | 202,241 |
| Nov 8, 2024 | 23.00 | 24.50 | 22.66 | 24.50 | 24.50 | 662,135 |
| Nov 7, 2024 | 23.00 | 24.00 | 22.00 | 23.00 | 23.00 | 119,930 |
| Nov 6, 2024 | 25.00 | 26.00 | 20.00 | 23.00 | 23.00 | 1,690,563 |
| Nov 5, 2024 | 26.00 | 27.00 | 24.50 | 25.20 | 25.20 | 1,220,425 |
| Nov 4, 2024 | 24.75 | 26.84 | 24.00 | 25.50 | 25.50 | 1,130,269 |
| Nov 1, 2024 | 22.75 | 26.00 | 22.90 | 24.50 | 24.50 | 2,582,990 |
| Oct 31, 2024 | 21.50 | 22.90 | 20.50 | 22.80 | 22.80 | 1,453,626 |
| Oct 30, 2024 | 22.00 | 22.50 | 19.96 | 21.20 | 21.20 | 1,674,128 |
| Oct 29, 2024 | 20.50 | 22.50 | 20.00 | 22.00 | 22.00 | 3,102,882 |
| Oct 28, 2024 | 15.00 | 20.50 | 14.94 | 19.75 | 19.75 | 2,568,560 |
| Oct 25, 2024 | 14.63 | 14.80 | 14.35 | 14.63 | 14.63 | 243,458 |
| Oct 24, 2024 | 14.63 | 14.63 | 14.30 | 14.63 | 14.63 | 194,373 |
| Oct 23, 2024 | 14.50 | 14.57 | 14.00 | 14.63 | 14.63 | 154,602 |
| Oct 22, 2024 | 14.63 | 15.00 | 14.00 | 14.50 | 14.50 | 140,483 |
| Oct 21, 2024 | 14.75 | 14.79 | 14.30 | 14.63 | 14.63 | 340,617 |
| Oct 18, 2024 | 14.75 | 15.00 | 14.50 | 14.75 | 14.75 | 595,774 |
| Oct 17, 2024 | 14.75 | 15.00 | 14.57 | 14.75 | 14.75 | 185,062 |
| Oct 16, 2024 | 13.65 | 15.15 | 13.90 | 14.60 | 14.60 | 2,213,224 |
| Oct 15, 2024 | 13.63 | 14.00 | 13.25 | 13.63 | 13.63 | 144,120 |
| Oct 14, 2024 | 13.38 | 14.00 | 13.00 | 13.63 | 13.63 | 390,154 |
| Oct 11, 2024 | 13.25 | 13.50 | 13.25 | 13.38 | 13.38 | 227,885 |
| Oct 10, 2024 | 13.63 | 14.00 | 13.00 | 13.38 | 13.38 | 336,612 |
| Oct 9, 2024 | 13.63 | 14.00 | 13.26 | 13.63 | 13.63 | 78,759 |
| Oct 8, 2024 | 13.75 | 14.00 | 13.25 | 13.63 | 13.63 | 372,279 |
| Oct 7, 2024 | 13.75 | 14.00 | 13.52 | 13.75 | 13.75 | 220,039 |
| Oct 4, 2024 | 13.75 | 13.66 | 13.32 | 13.75 | 13.75 | 150,318 |
| Oct 3, 2024 | 13.75 | 14.00 | 13.50 | 13.75 | 13.75 | 140,181 |
| Oct 2, 2024 | 13.75 | 13.69 | 13.50 | 13.75 | 13.75 | 104,146 |
| Oct 1, 2024 | 13.75 | 14.00 | 13.50 | 13.75 | 13.75 | 117,848 |
| Sep 30, 2024 | 13.75 | 14.00 | 13.50 | 13.75 | 13.75 | 101,806 |
| Sep 27, 2024 | 13.75 | 14.00 | 13.50 | 13.75 | 13.75 | 228,903 |
| Sep 26, 2024 | 13.88 | 14.00 | 13.50 | 13.50 | 13.50 | 94,934 |
| Sep 25, 2024 | 14.13 | 13.89 | 13.77 | 13.88 | 13.88 | 53,687 |
| Sep 24, 2024 | 14.13 | 14.50 | 13.75 | 14.13 | 14.13 | 76,121 |
| Sep 23, 2024 | 14.25 | 14.50 | 13.75 | 14.13 | 14.13 | 484,905 |
| Sep 20, 2024 | 14.13 | 14.50 | 14.00 | 14.25 | 14.25 | 74,148 |
| Sep 19, 2024 | 13.75 | 14.25 | 13.50 | 14.13 | 14.13 | 195,813 |
| Sep 18, 2024 | 13.75 | 14.00 | 13.56 | 13.75 | 13.75 | 171,570 |
| Sep 17, 2024 | 14.13 | 14.00 | 13.50 | 13.75 | 13.75 | 93,859 |
| Sep 16, 2024 | 14.00 | 14.17 | 13.75 | 14.13 | 14.13 | 112,438 |
| Sep 13, 2024 | 14.38 | 14.50 | 13.75 | 14.00 | 14.00 | 358,124 |
| Sep 12, 2024 | 14.50 | 14.50 | 13.62 | 14.13 | 14.13 | 213,281 |
| Sep 11, 2024 | 14.50 | 14.50 | 14.00 | 14.25 | 14.25 | 270,846 |
| Sep 10, 2024 | 14.63 | 14.43 | 14.25 | 14.25 | 14.25 | 86,127 |
| Sep 9, 2024 | 14.63 | 14.63 | 14.25 | 14.38 | 14.38 | 450,603 |
| Sep 6, 2024 | 14.63 | 15.00 | 14.25 | 14.63 | 14.63 | 359,761 |
| Sep 5, 2024 | 14.63 | 15.00 | 14.25 | 14.63 | 14.63 | 140,623 |
| Sep 4, 2024 | 14.75 | 14.80 | 14.52 | 14.63 | 14.63 | 239,848 |
| Sep 3, 2024 | 14.50 | 15.50 | 14.50 | 14.75 | 14.75 | 1,654,969 |
| Sep 2, 2024 | 14.00 | 14.50 | 13.50 | 14.00 | 14.00 | 79,023 |
| Aug 30, 2024 | 13.75 | 14.50 | 13.50 | 14.00 | 14.00 | 172,151 |
| Aug 29, 2024 | 14.00 | 13.87 | 13.67 | 13.75 | 13.75 | 51,322 |
| Aug 28, 2024 | 14.00 | 14.50 | 13.65 | 14.00 | 14.00 | 88,140 |
| Aug 27, 2024 | 14.50 | 14.50 | 13.50 | 14.00 | 14.00 | 386,278 |
| Aug 23, 2024 | 14.38 | 14.28 | 13.90 | 14.50 | 14.50 | 87,803 |
| Aug 22, 2024 | 14.25 | 14.50 | 13.75 | 14.38 | 14.38 | 374,455 |
| Aug 21, 2024 | 14.50 | 14.50 | 14.10 | 14.10 | 14.10 | 507,004 |
| Aug 20, 2024 | 14.50 | 14.74 | 14.33 | 14.50 | 14.50 | 502,282 |
| Aug 19, 2024 | 14.50 | 15.00 | 14.00 | 14.50 | 14.50 | 50,409 |
| Aug 16, 2024 | 14.50 | 14.78 | 14.43 | 14.50 | 14.50 | 135,710 |
| Aug 15, 2024 | 14.50 | 14.72 | 14.38 | 14.50 | 14.50 | 56,914 |
| Aug 14, 2024 | 14.25 | 15.00 | 14.28 | 14.50 | 14.50 | 197,933 |
| Aug 13, 2024 | 14.25 | 14.43 | 14.16 | 14.25 | 14.25 | 39,790 |
| Aug 12, 2024 | 14.25 | 14.50 | 14.15 | 14.25 | 14.25 | 28,975 |
| Aug 9, 2024 | 14.25 | 14.50 | 14.00 | 14.50 | 14.50 | 81,119 |
| Aug 8, 2024 | 14.50 | 14.41 | 14.15 | 14.25 | 14.25 | 66,827 |
| Aug 7, 2024 | 14.50 | 14.74 | 14.00 | 14.40 | 14.40 | 292,751 |
| Aug 6, 2024 | 14.13 | 15.00 | 14.22 | 14.50 | 14.50 | 306,868 |
| Aug 5, 2024 | 14.50 | 15.00 | 13.50 | 14.13 | 14.13 | 507,912 |
| Aug 2, 2024 | 15.50 | 15.95 | 14.50 | 14.75 | 14.75 | 840,185 |
| Aug 1, 2024 | 14.75 | 16.00 | 14.50 | 15.90 | 15.90 | 1,777,556 |
| Jul 31, 2024 | 13.50 | 14.82 | 13.28 | 14.75 | 14.75 | 959,835 |
| Jul 30, 2024 | 13.50 | 14.05 | 13.00 | 14.05 | 14.05 | 1,693,042 |
| Jul 29, 2024 | 13.25 | 13.50 | 12.50 | 12.75 | 12.75 | 638,115 |
| Jul 26, 2024 | 12.75 | 13.50 | 12.75 | 13.25 | 13.25 | 588,478 |
| Jul 25, 2024 | 13.00 | 13.00 | 12.50 | 12.75 | 12.75 | 53,221 |
| Jul 24, 2024 | 13.00 | 13.00 | 12.55 | 13.00 | 13.00 | 131,696 |
| Jul 23, 2024 | 13.00 | 13.50 | 12.50 | 13.00 | 13.00 | 321,377 |
| Jul 22, 2024 | 12.75 | 13.32 | 12.55 | 13.00 | 13.00 | 316,864 |
| Jul 19, 2024 | 13.50 | 14.00 | 12.55 | 12.55 | 12.55 | 341,368 |
| Jul 18, 2024 | 13.63 | 14.00 | 13.00 | 13.25 | 13.25 | 342,926 |
| Jul 17, 2024 | 13.75 | 14.00 | 13.25 | 13.50 | 13.50 | 263,178 |
| Jul 16, 2024 | 14.13 | 14.12 | 13.55 | 13.75 | 13.75 | 482,986 |
| Jul 15, 2024 | 14.50 | 15.00 | 14.00 | 14.13 | 14.13 | 99,947 |
| Jul 12, 2024 | 14.50 | 15.00 | 14.13 | 14.50 | 14.50 | 117,622 |
| Jul 11, 2024 | 14.50 | 15.00 | 14.00 | 14.50 | 14.50 | 87,938 |
| Jul 10, 2024 | 14.25 | 15.00 | 14.00 | 14.50 | 14.50 | 239,747 |
| Jul 9, 2024 | 14.75 | 15.00 | 14.00 | 14.25 | 14.25 | 725,992 |
| Jul 8, 2024 | 15.13 | 15.50 | 14.53 | 14.75 | 14.75 | 233,287 |
| Jul 5, 2024 | 14.50 | 15.40 | 14.68 | 15.13 | 15.13 | 744,055 |
| Jul 4, 2024 | 14.13 | 14.50 | 13.75 | 14.50 | 14.50 | 156,836 |
| Jul 3, 2024 | 14.75 | 15.00 | 13.75 | 14.13 | 14.13 | 714,236 |
| Jul 2, 2024 | 14.75 | 15.00 | 14.50 | 14.75 | 14.75 | 166,725 |
| Jul 1, 2024 | 14.75 | 15.00 | 14.50 | 14.75 | 14.75 | 108,638 |
| Jun 28, 2024 | 14.00 | 15.00 | 13.50 | 14.75 | 14.75 | 809,402 |
| Jun 27, 2024 | 14.50 | 15.00 | 13.66 | 14.00 | 14.00 | 298,666 |
| Jun 26, 2024 | 15.00 | 15.50 | 14.50 | 14.50 | 14.50 | 314,556 |
| Jun 25, 2024 | 15.00 | 15.50 | 14.50 | 15.00 | 15.00 | 140,438 |
| Jun 24, 2024 | 14.50 | 15.50 | 14.00 | 15.00 | 15.00 | 411,740 |
| Jun 21, 2024 | 13.75 | 14.80 | 13.98 | 14.50 | 14.50 | 768,484 |
| Jun 20, 2024 | 14.50 | 14.55 | 13.66 | 13.75 | 13.75 | 639,634 |
| Jun 19, 2024 | 14.75 | 15.00 | 14.27 | 14.50 | 14.50 | 423,604 |
| Jun 18, 2024 | 15.25 | 15.50 | 14.61 | 14.75 | 14.75 | 235,528 |
| Jun 17, 2024 | 15.25 | 15.50 | 15.00 | 15.25 | 15.25 | 324,404 |
| Jun 14, 2024 | 15.50 | 16.00 | 15.00 | 15.25 | 15.25 | 268,158 |
| Jun 13, 2024 | 15.25 | 16.18 | 15.00 | 15.50 | 15.50 | 1,225,476 |
| Jun 12, 2024 | 14.50 | 16.50 | 14.60 | 16.50 | 16.50 | 2,624,527 |
| Jun 11, 2024 | 14.75 | 15.50 | 14.00 | 14.50 | 14.50 | 609,398 |
| Jun 10, 2024 | 14.25 | 15.00 | 13.70 | 14.50 | 14.50 | 2,066,842 |
| Jun 7, 2024 | 14.75 | 14.94 | 14.06 | 14.15 | 14.15 | 660,236 |
| Jun 6, 2024 | 14.75 | 15.50 | 14.00 | 15.00 | 15.00 | 379,936 |
| Jun 5, 2024 | 14.25 | 14.50 | 14.00 | 14.00 | 14.00 | 382,859 |
| Jun 4, 2024 | 14.25 | 14.80 | 14.00 | 14.25 | 14.25 | 1,464,938 |
| Jun 3, 2024 | 14.50 | 14.69 | 14.00 | 14.25 | 14.25 | 467,214 |
| May 31, 2024 | 15.00 | 15.00 | 14.00 | 14.50 | 14.50 | 301,110 |
| May 30, 2024 | 15.25 | 15.50 | 14.00 | 15.00 | 15.00 | 708,426 |
| May 29, 2024 | 15.25 | 16.00 | 14.67 | 15.25 | 15.25 | 104,357 |
| May 28, 2024 | 15.50 | 16.00 | 14.50 | 16.00 | 16.00 | 121,869 |
| May 24, 2024 | 15.50 | 16.00 | 15.00 | 15.50 | 15.50 | 245,051 |
| May 23, 2024 | 15.50 | 16.00 | 15.42 | 15.50 | 15.50 | 17,015 |
| May 22, 2024 | 15.50 | 16.00 | 15.00 | 15.50 | 15.50 | 72,525 |
| May 21, 2024 | 15.50 | 16.00 | 15.00 | 15.50 | 15.50 | 324,645 |
| May 20, 2024 | 15.00 | 16.00 | 14.50 | 15.50 | 15.50 | 668,675 |
| May 17, 2024 | 15.50 | 16.00 | 14.53 | 15.00 | 15.00 | 442,939 |
| May 16, 2024 | 14.75 | 15.60 | 14.50 | 15.25 | 15.25 | 327,346 |
| May 15, 2024 | 16.00 | 16.08 | 14.66 | 14.75 | 14.75 | 290,818 |
| May 14, 2024 | 14.50 | 17.00 | 14.34 | 16.00 | 16.00 | 1,426,859 |
| May 13, 2024 | 14.50 | 15.00 | 14.00 | 14.50 | 14.50 | 82,350 |
| May 10, 2024 | 15.75 | 15.68 | 14.51 | 14.50 | 14.50 | 308,040 |
| May 9, 2024 | 15.75 | 16.00 | 15.50 | 15.75 | 15.75 | 144,666 |
| May 8, 2024 | 15.75 | 15.86 | 15.20 | 15.75 | 15.75 | 68,445 |
| May 7, 2024 | 16.00 | 16.50 | 15.53 | 15.75 | 15.75 | 483,286 |
| May 3, 2024 | 14.75 | 16.02 | 14.50 | 15.75 | 15.75 | 754,828 |
| May 2, 2024 | 15.50 | 16.00 | 14.51 | 14.75 | 14.75 | 294,794 |
| May 1, 2024 | 15.25 | 16.00 | 14.70 | 15.50 | 15.50 | 205,881 |
| Apr 30, 2024 | 15.75 | 16.00 | 15.05 | 15.25 | 15.25 | 367,759 |
| Apr 29, 2024 | 16.00 | 16.50 | 15.50 | 15.80 | 15.80 | 235,313 |
| Apr 26, 2024 | 15.50 | 16.00 | 15.00 | 15.10 | 15.10 | 220,178 |
| Apr 25, 2024 | 16.00 | 16.50 | 15.20 | 15.50 | 15.50 | 185,182 |
| Apr 24, 2024 | 16.00 | 16.10 | 15.72 | 16.00 | 16.00 | 104,846 |
| Apr 23, 2024 | 16.25 | 16.85 | 15.60 | 16.00 | 16.00 | 138,361 |
| Apr 22, 2024 | 16.25 | 16.50 | 16.00 | 16.00 | 16.00 | 249,659 |
| Apr 19, 2024 | 16.25 | 16.50 | 16.13 | 16.25 | 16.25 | 264,775 |
| Apr 18, 2024 | 16.25 | 16.85 | 16.13 | 16.85 | 16.85 | 191,044 |
| Apr 17, 2024 | 16.50 | 16.67 | 16.00 | 16.25 | 16.25 | 164,804 |
| Apr 16, 2024 | 17.75 | 17.67 | 15.80 | 16.50 | 16.50 | 1,094,918 |
| Apr 15, 2024 | 18.50 | 18.50 | 16.71 | 17.75 | 17.75 | 1,088,104 |
| Apr 12, 2024 | 18.75 | 19.00 | 18.11 | 18.40 | 18.40 | 1,302,776 |
| Apr 11, 2024 | 19.50 | 19.67 | 18.50 | 19.00 | 19.00 | 553,247 |
| Apr 10, 2024 | 21.00 | 21.00 | 19.00 | 20.50 | 20.50 | 1,232,469 |
| Apr 9, 2024 | 21.25 | 22.00 | 20.50 | 21.90 | 21.90 | 337,748 |
| Apr 8, 2024 | 20.50 | 22.00 | 20.00 | 22.00 | 22.00 | 834,672 |
| Apr 5, 2024 | 20.00 | 20.95 | 20.20 | 20.50 | 20.50 | 349,677 |
| Apr 4, 2024 | 20.75 | 20.34 | 19.50 | 20.00 | 20.00 | 599,676 |
| Apr 3, 2024 | 21.25 | 22.00 | 20.50 | 20.75 | 20.75 | 217,231 |
| Apr 2, 2024 | 22.00 | 23.00 | 20.78 | 21.25 | 21.25 | 567,128 |
| Mar 28, 2024 | 22.00 | 23.00 | 21.00 | 22.00 | 22.00 | 271,392 |
| Mar 27, 2024 | 21.80 | 23.00 | 21.00 | 22.00 | 22.00 | 722,919 |
| Mar 26, 2024 | 21.80 | 22.60 | 21.00 | 21.80 | 21.80 | 34,194 |
| Mar 25, 2024 | 21.80 | 22.60 | 21.00 | 21.80 | 21.80 | 197,405 |
| Mar 22, 2024 | 21.50 | 22.50 | 21.00 | 21.80 | 21.80 | 136,298 |
| Mar 21, 2024 | 22.50 | 22.60 | 21.00 | 21.50 | 21.50 | 203,479 |
| Mar 20, 2024 | 22.50 | 23.00 | 22.00 | 22.50 | 22.50 | 134,854 |
| Mar 19, 2024 | 22.80 | 23.60 | 22.00 | 23.60 | 23.60 | 162,649 |
| Mar 18, 2024 | 22.50 | 23.60 | 22.00 | 23.00 | 23.00 | 156,821 |
| Mar 15, 2024 | 22.50 | 23.00 | 22.47 | 22.50 | 22.50 | 105,445 |
| Mar 14, 2024 | 22.50 | 22.82 | 22.00 | 22.50 | 22.50 | 281,496 |
| Mar 13, 2024 | 22.70 | 23.00 | 22.40 | 23.00 | 23.00 | 87,598 |
| Mar 12, 2024 | 22.70 | 23.00 | 22.40 | 22.70 | 22.70 | 145,888 |
| Mar 11, 2024 | 22.60 | 22.92 | 22.20 | 22.70 | 22.70 | 53,617 |
| Mar 8, 2024 | 22.80 | 22.95 | 22.09 | 22.60 | 22.60 | 271,739 |
| Mar 7, 2024 | 23.00 | 23.20 | 22.60 | 22.80 | 22.80 | 269,683 |
| Mar 6, 2024 | 22.70 | 23.00 | 22.43 | 23.00 | 23.00 | 342,346 |
| Mar 5, 2024 | 23.20 | 23.40 | 22.40 | 22.80 | 22.80 | 181,164 |
Related Tickers
REW.HA Renishaw PLC
34.20
0.00%
V6C.F Viscom SE
3.1500
-3.37%
KEE.SG Keyence Corp
387.90
+0.96%
FGRRF Fingerprint Cards AB (publ)
0.0015
0.00%
KEE.BE Keyence Corp
388.70
+0.78%
QINTER.CO Q-Interline A/S
6.60
-9.59%
DSGT DSG Global Inc.
0.0001
0.00%
SXSl.XC
QTX.L Quartix Technologies plc
190.50
-0.26%
RSW.L Renishaw plc
2,875.00
+1.59%