Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
138.00
0.00
(0.00%)
At close: February 21 at 12:31:31 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 |
|---|---|---|---|---|---|---|
| Feb 21, 2025 | 138.00 | 139.50 | 139.50 | 138.00 | 138.00 | 7,500 |
| Feb 20, 2025 | 138.50 | 139.65 | 138.21 | 138.00 | 138.00 | 7,907 |
| Feb 19, 2025 | 138.50 | 138.16 | 138.16 | 138.50 | 138.50 | 4,055 |
| Feb 18, 2025 | 138.50 | 138.50 | 138.50 | 138.50 | 138.50 | - |
| Feb 17, 2025 | 138.50 | 140.52 | 138.50 | 138.50 | 138.50 | 25,150 |
| Feb 14, 2025 | 138.50 | 140.52 | 140.52 | 138.50 | 138.50 | 1,414 |
| Feb 13, 2025 | 138.50 | 140.55 | 140.52 | 138.50 | 138.50 | 1,800 |
| Feb 12, 2025 | 138.50 | 140.58 | 138.13 | 138.50 | 138.50 | 20,719 |
| Feb 11, 2025 | 138.50 | 140.58 | 140.58 | 138.50 | 138.50 | 5,786 |
| Feb 10, 2025 | 138.50 | 140.58 | 140.58 | 138.50 | 138.50 | 1,520 |
| Feb 7, 2025 | 138.50 | 140.65 | 139.75 | 138.50 | 138.50 | 14,775 |
| Feb 6, 2025 | 138.50 | 140.68 | 138.10 | 138.50 | 138.50 | 11,833 |
| Feb 5, 2025 | 138.50 | 140.68 | 138.10 | 138.50 | 138.50 | 884 |
| Feb 4, 2025 | 139.00 | 140.78 | 138.10 | 139.00 | 139.00 | 13,688 |
| Feb 3, 2025 | 139.00 | 140.78 | 140.78 | 139.00 | 139.00 | 14,043 |
| Jan 31, 2025 | 139.00 | 141.00 | 140.78 | 139.00 | 139.00 | 11,782 |
| Jan 30, 2025 | 139.00 | 140.78 | 140.78 | 139.00 | 139.00 | 1,417 |
| Jan 29, 2025 | 139.00 | 140.78 | 140.78 | 139.00 | 139.00 | 3,906 |
| Jan 28, 2025 | 139.00 | 140.78 | 140.78 | 139.00 | 139.00 | 700 |
| Jan 27, 2025 | 139.00 | 140.80 | 140.78 | 139.00 | 139.00 | 28,303 |
| Jan 24, 2025 | 139.00 | 140.78 | 139.88 | 139.00 | 139.00 | 13,722 |
| Jan 23, 2025 | 139.00 | 140.80 | 138.40 | 139.00 | 139.00 | 6,477 |
| Jan 22, 2025 | 139.00 | 140.70 | 137.94 | 139.00 | 139.00 | 8,608 |
| Jan 21, 2025 | 139.00 | 140.70 | 137.00 | 139.00 | 139.00 | 67,565 |
| Jan 20, 2025 | 140.00 | 140.74 | 140.74 | 139.00 | 139.00 | 4,268 |
| Jan 17, 2025 | 140.00 | 141.56 | 139.00 | 140.00 | 140.00 | 18,940 |
| Jan 16, 2025 | 139.00 | 141.72 | 141.60 | 140.00 | 140.00 | 4,162 |
| Jan 15, 2025 | 137.00 | 139.45 | 138.56 | 139.00 | 139.00 | 29,405 |
| Jan 14, 2025 | 137.50 | 138.56 | 135.85 | 137.00 | 137.00 | 2,218 |
| Jan 13, 2025 | 139.00 | 139.75 | 135.00 | 137.50 | 137.50 | 259,306 |
| Jan 10, 2025 | 1.39 | 1.41 | 1.39 | 1.39 | 1.39 | 12,274 |
| Jan 9, 2025 | 139.50 | 140.49 | 138.51 | 139.50 | 139.50 | 6,532 |
| Jan 8, 2025 | 139.50 | 140.49 | 140.49 | 139.50 | 139.50 | 500 |
| Jan 7, 2025 | 139.50 | 140.49 | 140.49 | 139.50 | 139.50 | 889 |
| Jan 6, 2025 | 139.00 | 140.32 | 140.24 | 139.50 | 139.50 | 9,284 |
| Jan 3, 2025 | 139.00 | 139.85 | 137.68 | 139.00 | 139.00 | 23,247 |
| Jan 2, 2025 | 137.50 | 138.80 | 138.45 | 138.50 | 138.50 | 9,000 |
| Dec 31, 2024 | 137.50 | 137.50 | 137.50 | 137.50 | 137.50 | - |
| Dec 30, 2024 | 136.00 | 137.80 | 136.00 | 137.50 | 137.50 | 11,615 |
| Dec 27, 2024 | 134.00 | 137.96 | 134.85 | 136.00 | 136.00 | 13,704 |
| Dec 24, 2024 | 128.00 | 134.96 | 126.52 | 134.00 | 134.00 | 44,078 |
| Dec 23, 2024 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | - |
| Dec 20, 2024 | 128.00 | 129.52 | 129.52 | 128.00 | 128.00 | 382 |
| Dec 19, 2024 | 127.00 | 127.76 | 126.24 | 128.00 | 128.00 | 4,176 |
| Dec 18, 2024 | 124.00 | 128.00 | 123.00 | 127.00 | 127.00 | 68,774 |
| Dec 17, 2024 | 123.00 | 124.00 | 123.61 | 124.00 | 124.00 | 5,136 |
| Dec 16, 2024 | 122.50 | 123.61 | 123.41 | 123.00 | 123.00 | 13,530 |
| Dec 13, 2024 | 122.50 | 122.50 | 122.50 | 122.50 | 122.50 | - |
| Dec 12, 2024 | 122.50 | 122.50 | 122.50 | 122.50 | 122.50 | - |
| Dec 11, 2024 | 122.00 | 123.54 | 123.50 | 122.50 | 122.50 | 8,638 |
| Dec 10, 2024 | 120.00 | 123.60 | 120.15 | 122.00 | 122.00 | 30,316 |
| Dec 9, 2024 | 120.00 | 120.78 | 120.75 | 120.00 | 120.00 | 9,789 |
| Dec 6, 2024 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | - |
| Dec 5, 2024 | 123.50 | 121.34 | 120.56 | 120.00 | 120.00 | 7,514 |
| Dec 4, 2024 | 122.00 | 123.48 | 119.75 | 123.50 | 123.50 | 77,961 |
| Dec 3, 2024 | 122.00 | 121.39 | 120.95 | 122.00 | 122.00 | 21,025 |
| Dec 2, 2024 | 122.00 | 120.04 | 120.00 | 122.00 | 122.00 | 5,856 |
| Nov 29, 2024 | 122.00 | 122.70 | 122.70 | 122.00 | 122.00 | 318 |
| Nov 28, 2024 | 121.00 | 120.78 | 120.78 | 122.00 | 122.00 | 7,447 |
| Nov 27, 2024 | 121.00 | 120.00 | 120.00 | 121.00 | 121.00 | 317 |
| Nov 26, 2024 | 122.00 | 122.70 | 120.00 | 121.00 | 121.00 | 5,317 |
| Nov 25, 2024 | 122.00 | 120.00 | 120.00 | 122.00 | 122.00 | 4,916 |
| Nov 22, 2024 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | - |
| Nov 21, 2024 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | - |
| Nov 20, 2024 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | - |
| Nov 19, 2024 | 122.00 | 120.00 | 120.00 | 122.00 | 122.00 | 7,840 |
| Nov 18, 2024 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | - |
| Nov 15, 2024 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | - |
| Nov 14, 2024 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | - |
| Nov 13, 2024 | 122.00 | 120.05 | 120.00 | 122.00 | 122.00 | 166,000 |
| Nov 12, 2024 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | - |
| Nov 11, 2024 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | - |
| Nov 8, 2024 | 122.00 | 122.79 | 122.79 | 122.00 | 122.00 | 18 |
| Nov 7, 2024 | 122.00 | 122.79 | 122.79 | 122.00 | 122.00 | 1,000 |
| Nov 6, 2024 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | - |
| Nov 5, 2024 | 122.00 | 122.80 | 122.80 | 122.00 | 122.00 | 11,000 |
| Nov 4, 2024 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | - |
| Nov 1, 2024 | 122.00 | 122.80 | 120.00 | 122.00 | 122.00 | 2,789 |
| Oct 31, 2024 | 122.00 | 122.80 | 122.80 | 122.00 | 122.00 | 1,289 |
| Oct 30, 2024 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | - |
| Oct 29, 2024 | 122.00 | 120.50 | 120.00 | 122.00 | 122.00 | 5,454 |
| Oct 28, 2024 | 122.00 | 123.00 | 122.00 | 122.00 | 122.00 | 583,000 |
| Oct 25, 2024 | 122.00 | 120.60 | 120.00 | 122.00 | 122.00 | 12,704 |
| Oct 24, 2024 | 122.00 | 122.30 | 122.00 | 122.00 | 122.00 | 20,000 |
| Oct 23, 2024 | 122.00 | 123.00 | 120.12 | 122.00 | 122.00 | 13,638 |
| Oct 22, 2024 | 122.00 | 123.64 | 123.64 | 122.00 | 122.00 | 401 |
| Oct 21, 2024 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | - |
| Oct 18, 2024 | 121.00 | 121.56 | 120.07 | 121.50 | 121.50 | 5,858 |
| Oct 17, 2024 | 121.50 | 121.15 | 120.00 | 121.00 | 121.00 | 25,000 |
| Oct 16, 2024 | 122.00 | 121.78 | 121.78 | 121.50 | 121.50 | 3,000 |
| Oct 15, 2024 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | - |
| Oct 14, 2024 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | - |
| Oct 11, 2024 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | - |
| Oct 10, 2024 | 123.50 | 125.00 | 125.00 | 125.00 | 125.00 | 20,000 |
| Oct 9, 2024 | 127.00 | 128.00 | 125.00 | 123.50 | 123.50 | 47,326 |
| Oct 8, 2024 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | - |
| Oct 7, 2024 | 127.50 | 128.06 | 128.06 | 127.00 | 127.00 | 15,605 |
| Oct 4, 2024 | 127.50 | 128.06 | 125.70 | 127.50 | 127.50 | 2,064 |
| Oct 3, 2024 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | - |
| Oct 2, 2024 | 128.00 | 128.80 | 128.80 | 128.00 | 128.00 | 141 |
| Oct 1, 2024 | 128.00 | 128.80 | 127.00 | 128.00 | 128.00 | 54,912 |
| Sep 30, 2024 | 128.00 | 126.10 | 126.10 | 128.00 | 128.00 | 5,742 |
| Sep 27, 2024 | 128.00 | 129.28 | 129.28 | 128.00 | 128.00 | 11,538 |
| Sep 26, 2024 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | - |
| Sep 25, 2024 | 127.00 | 128.24 | 128.24 | 127.50 | 127.50 | 5,000 |
| Sep 24, 2024 | 126.50 | 127.40 | 127.40 | 127.00 | 127.00 | 5,000 |
| Sep 23, 2024 | 126.50 | 127.50 | 127.50 | 126.50 | 126.50 | 7,840 |
| Sep 20, 2024 | 126.00 | 127.00 | 126.78 | 126.50 | 126.50 | 13,285 |
| Sep 19, 2024 | 126.00 | 126.78 | 126.78 | 126.00 | 126.00 | 201 |
| Sep 18, 2024 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | - |
| Sep 17, 2024 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | - |
| Sep 16, 2024 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | - |
| Sep 13, 2024 | 124.50 | 126.96 | 126.96 | 126.00 | 126.00 | 5,000 |
| Sep 12, 2024 | 124.50 | 126.40 | 126.40 | 124.50 | 124.50 | 15,000 |
| Sep 11, 2024 | 124.50 | 127.00 | 122.60 | 124.50 | 124.50 | 9,000 |
| Sep 10, 2024 | 124.50 | 124.50 | 124.50 | 124.50 | 124.50 | - |
| Sep 9, 2024 | 124.50 | 124.50 | 124.50 | 124.50 | 124.50 | - |
| Sep 6, 2024 | 124.50 | 122.00 | 122.00 | 124.50 | 124.50 | 4,000 |
| Sep 5, 2024 | 124.50 | 124.50 | 124.50 | 124.50 | 124.50 | - |
| Sep 4, 2024 | 124.50 | 126.00 | 126.00 | 124.50 | 124.50 | 9,500 |
| Sep 3, 2024 | 124.50 | 127.00 | 127.00 | 124.50 | 124.50 | 1,000 |
| Sep 2, 2024 | 124.50 | 123.11 | 123.11 | 124.50 | 124.50 | 5,742 |
| Aug 30, 2024 | 124.00 | 125.52 | 125.52 | 124.50 | 124.50 | 395 |
| Aug 29, 2024 | 124.00 | 124.40 | 124.00 | 124.00 | 124.00 | 20,000 |
| Aug 28, 2024 | 123.50 | 125.00 | 122.86 | 124.00 | 124.00 | 8,305 |
| Aug 27, 2024 | 123.50 | 125.40 | 125.40 | 123.50 | 123.50 | 400 |
| Aug 23, 2024 | 123.50 | 125.40 | 125.40 | 123.50 | 123.50 | 305 |
| Aug 22, 2024 | 123.50 | 122.00 | 121.00 | 123.50 | 123.50 | 3,750 |
| Aug 21, 2024 | 123.50 | 123.50 | 123.50 | 123.50 | 123.50 | - |
| Aug 20, 2024 | 123.50 | 123.50 | 123.50 | 123.50 | 123.50 | - |
| Aug 19, 2024 | 123.50 | 123.88 | 123.50 | 123.50 | 123.50 | 16,000 |
| Aug 16, 2024 | 123.50 | 123.00 | 121.00 | 123.50 | 123.50 | 3,000 |
| Aug 15, 2024 | 123.50 | 121.20 | 121.00 | 123.50 | 123.50 | 25,000 |
| Aug 14, 2024 | 123.50 | 123.50 | 123.50 | 123.50 | 123.50 | - |
| Aug 13, 2024 | 122.50 | 125.00 | 123.94 | 123.50 | 123.50 | 6,200 |
| Aug 12, 2024 | 122.50 | 121.25 | 121.00 | 122.50 | 122.50 | 20,000 |
| Aug 9, 2024 | 122.50 | 123.80 | 123.64 | 122.50 | 122.50 | 4,843 |
| Aug 8, 2024 | 122.50 | 122.50 | 122.50 | 122.50 | 122.50 | - |
| Aug 7, 2024 | 121.50 | 123.40 | 123.40 | 122.50 | 122.50 | 4,000 |
| Aug 6, 2024 | 121.50 | 121.50 | 121.50 | 121.50 | 121.50 | 9,054 |
| Aug 5, 2024 | 122.50 | 121.36 | 121.36 | 121.50 | 121.50 | 5,000 |
| Aug 2, 2024 | 122.50 | 122.50 | 122.50 | 122.50 | 122.50 | - |
| Aug 1, 2024 | 122.50 | 122.50 | 122.50 | 122.50 | 122.50 | 10,000 |
| Jul 31, 2024 | 122.50 | 122.50 | 122.50 | 122.50 | 122.50 | - |
| Jul 30, 2024 | 122.50 | 122.50 | 122.50 | 122.50 | 122.50 | - |
| Jul 29, 2024 | 122.50 | 122.50 | 122.50 | 122.50 | 122.50 | - |
| Jul 26, 2024 | 122.50 | 122.50 | 122.50 | 122.50 | 122.50 | - |
| Jul 25, 2024 | 122.50 | 122.50 | 122.50 | 122.50 | 122.50 | - |
| Jul 24, 2024 | 122.50 | 121.80 | 121.80 | 122.50 | 122.50 | 1,000 |
| Jul 23, 2024 | 122.50 | 123.82 | 121.50 | 122.50 | 122.50 | 7,927 |
| Jul 22, 2024 | 122.00 | 123.00 | 123.00 | 122.50 | 122.50 | 15,000 |
| Jul 19, 2024 | 121.50 | 123.50 | 123.50 | 122.00 | 122.00 | 1,600 |
| Jul 18, 2024 | 122.50 | 121.50 | 121.50 | 122.00 | 122.00 | 4,000 |
| Jul 17, 2024 | 122.50 | 122.50 | 122.50 | 122.50 | 122.50 | - |
| Jul 16, 2024 | 122.50 | 123.20 | 121.00 | 122.50 | 122.50 | 43,084 |
| Jul 15, 2024 | 122.50 | 119.85 | 119.50 | 122.50 | 122.50 | 731,270 |
| Jul 12, 2024 | 122.50 | 122.50 | 122.50 | 122.50 | 122.50 | - |
| Jul 11, 2024 | 122.50 | 123.30 | 123.30 | 122.50 | 122.50 | 12,405 |
| Jul 10, 2024 | 122.50 | 122.50 | 122.50 | 122.50 | 122.50 | - |
| Jul 9, 2024 | 122.50 | 122.50 | 122.50 | 122.50 | 122.50 | - |
| Jul 8, 2024 | 122.50 | 122.50 | 122.50 | 122.50 | 122.50 | - |
| Jul 5, 2024 | 122.50 | 122.50 | 122.50 | 122.50 | 122.50 | - |
| Jul 4, 2024 | 123.50 | 123.40 | 123.40 | 122.50 | 122.50 | 10,000 |
| Jul 3, 2024 | 123.50 | 125.00 | 121.75 | 123.50 | 123.50 | 549 |
| Jul 2, 2024 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | - |
| Jul 1, 2024 | 124.00 | 125.38 | 123.50 | 124.00 | 124.00 | 1,988 |
| Jun 28, 2024 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | - |
| Jun 27, 2024 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | - |
| Jun 26, 2024 | 124.00 | 125.76 | 123.00 | 124.00 | 124.00 | 19,996 |
| Jun 25, 2024 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | - |
| Jun 24, 2024 | 124.00 | 125.76 | 125.76 | 124.00 | 124.00 | 9,938 |
| Jun 21, 2024 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | - |
| Jun 20, 2024 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | - |
| Jun 19, 2024 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | - |
| Jun 18, 2024 | 124.00 | 125.76 | 125.60 | 124.00 | 124.00 | 11,990 |
| Jun 17, 2024 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | - |
| Jun 14, 2024 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | - |
| Jun 13, 2024 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | - |
| Jun 12, 2024 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | - |
| Jun 11, 2024 | 123.50 | 124.82 | 122.75 | 124.00 | 124.00 | 33,001 |
| Jun 10, 2024 | 123.50 | 123.50 | 123.50 | 123.50 | 123.50 | - |
| Jun 7, 2024 | 122.00 | 123.67 | 123.67 | 123.50 | 123.50 | 8,030 |
| Jun 6, 2024 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | - |
| Jun 5, 2024 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | - |
| Jun 4, 2024 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | - |
| Jun 3, 2024 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | - |
| May 31, 2024 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | - |
| May 30, 2024 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | - |
| May 29, 2024 | 122.00 | 121.50 | 121.50 | 122.00 | 122.00 | 5,000 |
| May 28, 2024 | 122.00 | 123.80 | 123.80 | 122.00 | 122.00 | 5,876 |
| May 24, 2024 | 122.00 | 120.72 | 120.72 | 122.00 | 122.00 | 2,000 |
| May 23, 2024 | 118.50 | 120.00 | 120.00 | 122.00 | 122.00 | 5,000 |
| May 22, 2024 | 116.00 | 117.00 | 116.00 | 118.50 | 118.50 | 12,000 |
| May 21, 2024 | 116.00 | 115.33 | 115.33 | 115.50 | 115.50 | 514 |
| May 20, 2024 | 115.00 | 115.82 | 115.50 | 115.50 | 115.50 | 10,600 |
| May 17, 2024 | 114.50 | 114.50 | 114.50 | 114.50 | 114.50 | - |
| May 16, 2024 | 115.00 | 113.47 | 113.47 | 114.50 | 114.50 | 2,839 |
| May 15, 2024 | 115.00 | 115.61 | 113.00 | 114.50 | 114.50 | 20,638 |
| May 14, 2024 | 115.00 | 115.61 | 115.61 | 114.50 | 114.50 | 514 |
| May 13, 2024 | 115.00 | 115.61 | 113.50 | 114.50 | 114.50 | 23,773 |
| May 10, 2024 | 114.50 | 115.61 | 113.20 | 114.50 | 114.50 | 17,314 |
| May 9, 2024 | 114.50 | 114.50 | 114.50 | 114.50 | 114.50 | - |
| May 8, 2024 | 115.00 | 115.61 | 113.15 | 114.50 | 114.50 | 524 |
| May 7, 2024 | 115.00 | 115.61 | 115.61 | 114.50 | 114.50 | 1,750 |
| May 3, 2024 | 112.50 | 112.50 | 112.50 | 112.50 | 112.50 | - |
| May 2, 2024 | 112.50 | 112.75 | 112.05 | 112.50 | 112.50 | 557 |
| May 1, 2024 | 112.50 | 112.50 | 112.50 | 112.50 | 112.50 | - |
| Apr 30, 2024 | 112.50 | 112.75 | 112.75 | 112.50 | 112.50 | 272 |
| Apr 29, 2024 | 112.50 | 112.87 | 112.87 | 112.50 | 112.50 | 274 |
| Apr 26, 2024 | 112.50 | 112.50 | 112.50 | 112.50 | 112.50 | - |
| Apr 25, 2024 | 114.00 | 114.00 | 112.00 | 113.50 | 113.50 | 11,500 |
| Apr 24, 2024 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | - |
| Apr 23, 2024 | 113.50 | 114.19 | 114.19 | 114.00 | 114.00 | 10,379 |
| Apr 22, 2024 | 113.50 | 114.34 | 111.00 | 113.50 | 113.50 | 8,211 |
| Apr 19, 2024 | 113.50 | 114.34 | 111.00 | 113.50 | 113.50 | 120,500 |
| Apr 18, 2024 | 113.00 | 114.40 | 114.40 | 113.50 | 113.50 | 5,277 |
| Apr 17, 2024 | 113.00 | 114.40 | 114.40 | 113.00 | 113.00 | 197 |
| Apr 16, 2024 | 112.50 | 114.70 | 112.00 | 113.00 | 113.00 | 35,000 |
| Apr 15, 2024 | 111.50 | 111.44 | 111.44 | 112.50 | 112.50 | 886 |
| Apr 12, 2024 | 111.50 | 111.50 | 111.50 | 111.50 | 111.50 | - |
| Apr 11, 2024 | 111.50 | 111.50 | 110.00 | 111.50 | 111.50 | 72,198 |
| Apr 10, 2024 | 110.00 | 111.88 | 109.50 | 110.00 | 110.00 | 15,854 |
| Apr 9, 2024 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - |
| Apr 8, 2024 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - |
| Apr 5, 2024 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 500 |
| Apr 4, 2024 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - |
| Apr 3, 2024 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - |
| Apr 2, 2024 | 110.00 | 108.00 | 108.00 | 110.00 | 110.00 | 3,000 |
| Mar 28, 2024 | 110.00 | 110.00 | 109.50 | 110.00 | 110.00 | 22,500 |
| Mar 27, 2024 | 110.50 | 110.10 | 108.20 | 110.00 | 110.00 | 182,673 |
| Mar 26, 2024 | 110.50 | 110.90 | 110.00 | 110.50 | 110.50 | 46,233 |
| Mar 25, 2024 | 110.50 | 110.50 | 110.50 | 110.50 | 110.50 | - |
| Mar 22, 2024 | 110.50 | 110.50 | 110.50 | 110.50 | 110.50 | - |
| Mar 21, 2024 | 110.50 | 110.50 | 110.50 | 110.50 | 110.50 | - |
| Mar 20, 2024 | 110.50 | 110.50 | 110.50 | 110.50 | 110.50 | - |
| Mar 19, 2024 | 110.50 | 110.50 | 110.50 | 110.50 | 110.50 | - |
| Mar 18, 2024 | 110.50 | 111.00 | 108.25 | 111.00 | 111.00 | 3,220 |
| Mar 15, 2024 | 110.50 | 110.50 | 110.50 | 110.50 | 110.50 | - |
| Mar 14, 2024 | 110.50 | 110.50 | 110.50 | 110.50 | 110.50 | - |
| Mar 13, 2024 | 110.50 | 110.50 | 110.50 | 110.50 | 110.50 | - |
| Mar 12, 2024 | 110.50 | 110.50 | 110.50 | 110.50 | 110.50 | - |
| Mar 11, 2024 | 110.50 | 110.50 | 110.50 | 110.50 | 110.50 | - |
| Mar 8, 2024 | 110.50 | 110.50 | 110.50 | 110.50 | 110.50 | - |
| Mar 7, 2024 | 110.50 | 110.50 | 110.50 | 110.50 | 110.50 | - |
| Mar 6, 2024 | 110.50 | 110.50 | 110.50 | 110.50 | 110.50 | - |
| Mar 5, 2024 | 113.50 | 110.00 | 110.00 | 111.00 | 111.00 | 25,000 |
| Mar 4, 2024 | 113.00 | 110.75 | 110.75 | 113.00 | 113.00 | 9,689 |
| Mar 1, 2024 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | - |
| Feb 29, 2024 | 112.50 | 112.50 | 112.50 | 112.50 | 112.50 | - |
| Feb 28, 2024 | 110.50 | 112.85 | 112.00 | 111.00 | 111.00 | 33,284 |
| Feb 27, 2024 | 110.50 | 108.56 | 108.50 | 110.50 | 110.50 | 80,000 |
| Feb 26, 2024 | 110.50 | 110.50 | 110.50 | 110.50 | 110.50 | - |
| Feb 23, 2024 | 110.50 | 110.50 | 110.50 | 110.50 | 110.50 | - |
| Feb 22, 2024 | 107.00 | 109.50 | 106.00 | 110.50 | 110.50 | 127,042 |
| Feb 21, 2024 | 108.00 | 106.44 | 106.44 | 108.00 | 108.00 | 100 |
Related Tickers
SWEF.L Starwood European Real Estate Finance
89.80
-0.22%
WCW.L Walker Crips Group plc
12.75
+2.00%
SDP.L Schroder AsiaPacific Ord
554.00
+0.73%
SHRS.L Shires Income Ord
251.00
+0.40%
GCL.L Geiger Counter Ord
44.00
-1.12%
MWY.L Mid Wynd International Inv Tr Ord
805.00
-0.74%
ANII.L abrdn New India Investment Trust Ord
720.00
-1.10%
GRID.L Gresham House Energy Storage Ord
47.00
0.00%
BNKR.L Bankers Ord
124.60
+0.32%
SMIF.L TwentyFour Select Monthly Income Ord
87.00
0.00%