As of 8:40:17 AM GMT. Market Open.
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 |
|---|---|---|---|---|---|---|
| Dec 23, 2024 | 761.00 | 766.00 | 757.00 | 766.00 | 766.00 | 10,297 |
| Dec 20, 2024 | 764.00 | 770.00 | 753.74 | 762.00 | 762.00 | 312,770 |
| Dec 19, 2024 | 770.00 | 771.00 | 758.00 | 769.00 | 769.00 | 145,996 |
| Dec 18, 2024 | 773.00 | 788.00 | 766.00 | 769.00 | 769.00 | 92,291 |
| Dec 17, 2024 | 779.00 | 781.00 | 763.00 | 775.00 | 775.00 | 254,239 |
| Dec 16, 2024 | 815.00 | 815.00 | 779.00 | 782.00 | 782.00 | 102,404 |
| Dec 13, 2024 | 796.00 | 804.00 | 787.00 | 792.00 | 792.00 | 169,343 |
| Dec 12, 2024 | 788.00 | 798.00 | 782.00 | 792.00 | 792.00 | 153,591 |
| Dec 11, 2024 | 788.00 | 801.71 | 786.00 | 786.00 | 786.00 | 250,086 |
| Dec 10, 2024 | 798.00 | 807.03 | 789.00 | 794.00 | 794.00 | 254,900 |
| Dec 9, 2024 | 810.00 | 822.00 | 800.00 | 803.00 | 803.00 | 148,084 |
| Dec 6, 2024 | 822.00 | 831.00 | 813.00 | 813.00 | 813.00 | 162,505 |
| Dec 5, 2024 | 855.00 | 858.00 | 825.00 | 825.00 | 825.00 | 193,272 |
| Dec 4, 2024 | 825.00 | 855.00 | 825.00 | 855.00 | 855.00 | 249,402 |
| Dec 3, 2024 | 842.00 | 848.00 | 825.00 | 839.00 | 839.00 | 305,730 |
| Dec 2, 2024 | 830.00 | 845.00 | 816.00 | 840.00 | 840.00 | 317,755 |
| Nov 29, 2024 | 820.00 | 835.00 | 820.00 | 820.00 | 820.00 | 383,496 |
| Nov 28, 2024 | 9.70 Dividend | |||||
| Nov 28, 2024 | 839.00 | 849.00 | 824.00 | 824.00 | 824.00 | 175,249 |
| Nov 27, 2024 | 821.00 | 848.00 | 817.00 | 845.00 | 835.30 | 182,036 |
| Nov 26, 2024 | 820.00 | 830.00 | 811.59 | 819.00 | 809.60 | 144,716 |
| Nov 25, 2024 | 822.00 | 822.00 | 803.00 | 818.00 | 808.61 | 177,459 |
| Nov 22, 2024 | 773.00 | 810.00 | 773.00 | 810.00 | 800.70 | 174,750 |
| Nov 21, 2024 | 823.00 | 849.00 | 760.00 | 785.00 | 775.99 | 575,676 |
| Nov 20, 2024 | 850.00 | 865.00 | 832.00 | 835.00 | 825.41 | 293,723 |
| Nov 19, 2024 | 847.00 | 850.00 | 838.00 | 847.00 | 837.28 | 144,883 |
| Nov 18, 2024 | 830.00 | 848.00 | 815.02 | 846.00 | 836.29 | 445,018 |
| Nov 15, 2024 | 827.00 | 836.00 | 806.01 | 816.00 | 806.63 | 201,090 |
| Nov 14, 2024 | 817.00 | 829.00 | 813.00 | 829.00 | 819.48 | 1,325,441 |
| Nov 13, 2024 | 820.00 | 828.00 | 810.00 | 819.00 | 809.60 | 123,578 |
| Nov 12, 2024 | 808.00 | 835.00 | 808.00 | 810.00 | 800.70 | 66,740 |
| Nov 11, 2024 | 819.00 | 825.44 | 804.00 | 820.00 | 810.59 | 73,439 |
| Nov 8, 2024 | 810.00 | 818.80 | 800.00 | 809.00 | 799.71 | 62,336 |
| Nov 7, 2024 | 820.00 | 820.00 | 792.00 | 806.00 | 796.75 | 219,696 |
| Nov 6, 2024 | 802.00 | 819.00 | 794.80 | 809.00 | 799.71 | 214,055 |
| Nov 5, 2024 | 780.00 | 804.24 | 780.00 | 798.00 | 788.84 | 133,079 |
| Nov 4, 2024 | 783.00 | 793.00 | 779.00 | 790.00 | 780.93 | 262,972 |
| Nov 1, 2024 | 770.00 | 791.00 | 770.00 | 783.00 | 774.01 | 78,567 |
| Oct 31, 2024 | 765.00 | 777.90 | 765.00 | 770.00 | 761.16 | 394,052 |
| Oct 30, 2024 | 760.00 | 776.88 | 740.00 | 775.00 | 766.10 | 261,319 |
| Oct 29, 2024 | 751.00 | 751.00 | 743.42 | 750.00 | 741.39 | 86,669 |
| Oct 28, 2024 | 775.00 | 775.00 | 734.00 | 750.00 | 741.39 | 273,612 |
| Oct 25, 2024 | 770.00 | 772.00 | 757.00 | 768.00 | 759.18 | 135,951 |
| Oct 24, 2024 | 739.00 | 769.00 | 726.00 | 764.00 | 755.23 | 77,616 |
| Oct 23, 2024 | 770.00 | 770.00 | 734.00 | 749.00 | 740.40 | 252,537 |
| Oct 22, 2024 | 750.00 | 751.49 | 728.00 | 744.00 | 735.46 | 177,517 |
| Oct 21, 2024 | 729.00 | 747.00 | 727.00 | 730.00 | 721.62 | 97,553 |
| Oct 18, 2024 | 740.00 | 747.00 | 725.00 | 735.00 | 726.56 | 167,655 |
| Oct 17, 2024 | 709.00 | 731.00 | 704.00 | 728.00 | 719.64 | 168,521 |
| Oct 16, 2024 | 698.00 | 710.00 | 694.00 | 710.00 | 701.85 | 184,706 |
| Oct 15, 2024 | 684.00 | 704.00 | 680.00 | 698.00 | 689.99 | 88,874 |
| Oct 14, 2024 | 689.00 | 689.00 | 674.00 | 688.00 | 680.10 | 83,384 |
| Oct 11, 2024 | 675.00 | 679.24 | 672.00 | 678.00 | 670.22 | 29,447 |
| Oct 10, 2024 | 675.00 | 689.00 | 668.00 | 680.00 | 672.19 | 52,709 |
| Oct 9, 2024 | 655.00 | 674.98 | 655.00 | 670.00 | 662.31 | 57,270 |
| Oct 8, 2024 | 671.00 | 677.00 | 655.00 | 671.00 | 663.30 | 147,031 |
| Oct 7, 2024 | 673.00 | 692.00 | 659.35 | 675.00 | 667.25 | 50,854 |
| Oct 4, 2024 | 667.00 | 689.00 | 661.00 | 675.00 | 667.25 | 89,063 |
| Oct 3, 2024 | 663.00 | 670.00 | 659.00 | 670.00 | 662.31 | 61,039 |
| Oct 2, 2024 | 661.00 | 673.00 | 656.00 | 664.00 | 656.38 | 248,726 |
| Oct 1, 2024 | 667.00 | 680.00 | 666.45 | 667.00 | 659.34 | 102,191 |
| Sep 30, 2024 | 680.00 | 686.00 | 676.00 | 676.00 | 668.24 | 76,854 |
| Sep 27, 2024 | 674.00 | 691.00 | 670.33 | 687.00 | 679.11 | 39,768 |
| Sep 26, 2024 | 676.00 | 691.00 | 669.00 | 673.00 | 665.27 | 90,237 |
| Sep 25, 2024 | 695.00 | 695.00 | 670.00 | 672.00 | 664.29 | 117,377 |
| Sep 24, 2024 | 693.00 | 696.00 | 685.00 | 687.00 | 679.11 | 59,869 |
| Sep 23, 2024 | 680.00 | 694.06 | 675.00 | 690.00 | 682.08 | 95,887 |
| Sep 20, 2024 | 666.00 | 680.00 | 656.00 | 680.00 | 672.19 | 365,574 |
| Sep 19, 2024 | 670.00 | 675.00 | 666.00 | 667.00 | 659.34 | 70,112 |
| Sep 18, 2024 | 668.00 | 671.00 | 662.00 | 669.00 | 661.32 | 48,685 |
| Sep 17, 2024 | 667.00 | 671.00 | 663.00 | 670.00 | 662.31 | 31,202 |
| Sep 16, 2024 | 661.00 | 673.00 | 661.00 | 670.00 | 662.31 | 71,779 |
| Sep 13, 2024 | 665.00 | 673.00 | 663.00 | 672.00 | 664.29 | 71,659 |
| Sep 12, 2024 | 663.00 | 672.00 | 661.00 | 669.00 | 661.32 | 42,129 |
| Sep 11, 2024 | 665.00 | 666.00 | 656.00 | 665.00 | 657.37 | 84,617 |
| Sep 10, 2024 | 669.00 | 679.00 | 659.00 | 665.00 | 657.37 | 103,957 |
| Sep 9, 2024 | 650.00 | 685.00 | 650.00 | 673.00 | 665.27 | 43,838 |
| Sep 6, 2024 | 660.00 | 675.00 | 656.75 | 658.00 | 650.45 | 69,725 |
| Sep 5, 2024 | 678.00 | 686.00 | 668.00 | 668.00 | 660.33 | 52,481 |
| Sep 4, 2024 | 675.00 | 681.00 | 662.92 | 680.00 | 672.19 | 88,055 |
| Sep 3, 2024 | 684.00 | 694.00 | 666.00 | 681.00 | 673.18 | 62,367 |
| Sep 2, 2024 | 687.00 | 688.00 | 668.00 | 684.00 | 676.15 | 64,504 |
| Aug 30, 2024 | 680.00 | 697.00 | 669.77 | 687.00 | 679.11 | 91,388 |
| Aug 29, 2024 | 9.60 Dividend | |||||
| Aug 29, 2024 | 695.00 | 699.00 | 659.00 | 678.00 | 670.22 | 136,256 |
| Aug 28, 2024 | 698.00 | 711.00 | 669.00 | 700.00 | 682.47 | 77,166 |
| Aug 27, 2024 | 701.00 | 710.00 | 697.00 | 701.00 | 683.45 | 69,336 |
| Aug 23, 2024 | 700.00 | 714.00 | 682.00 | 700.00 | 682.47 | 38,287 |
| Aug 22, 2024 | 705.00 | 716.00 | 690.50 | 700.00 | 682.47 | 47,964 |
| Aug 21, 2024 | 721.00 | 721.00 | 708.00 | 708.00 | 690.27 | 98,045 |
| Aug 20, 2024 | 713.00 | 720.00 | 707.00 | 711.00 | 693.20 | 54,478 |
| Aug 19, 2024 | 700.00 | 722.00 | 687.00 | 714.00 | 696.12 | 68,114 |
| Aug 16, 2024 | 686.00 | 706.46 | 669.00 | 705.00 | 687.35 | 58,158 |
| Aug 15, 2024 | 688.00 | 708.00 | 685.96 | 691.00 | 673.70 | 88,414 |
| Aug 14, 2024 | 690.00 | 714.00 | 681.00 | 691.00 | 673.70 | 60,594 |
| Aug 13, 2024 | 694.00 | 709.00 | 679.00 | 689.00 | 671.75 | 63,557 |
| Aug 12, 2024 | 701.00 | 712.00 | 684.00 | 696.00 | 678.57 | 131,419 |
| Aug 9, 2024 | 684.00 | 707.00 | 677.00 | 702.00 | 684.42 | 119,587 |
| Aug 8, 2024 | 690.00 | 712.00 | 676.00 | 691.00 | 673.70 | 109,921 |
| Aug 7, 2024 | 658.00 | 695.00 | 657.21 | 689.00 | 671.75 | 96,510 |
| Aug 6, 2024 | 654.00 | 664.86 | 644.00 | 658.00 | 641.53 | 132,679 |
| Aug 5, 2024 | 661.00 | 684.00 | 620.50 | 658.00 | 641.53 | 240,824 |
| Aug 2, 2024 | 690.00 | 712.00 | 665.00 | 672.00 | 655.18 | 144,097 |
| Aug 1, 2024 | 702.00 | 712.00 | 685.00 | 698.00 | 680.52 | 261,982 |
| Jul 31, 2024 | 698.00 | 701.80 | 681.00 | 692.00 | 674.67 | 110,449 |
| Jul 30, 2024 | 683.00 | 702.46 | 681.50 | 696.00 | 678.57 | 139,224 |
| Jul 29, 2024 | 700.00 | 700.00 | 680.00 | 688.00 | 670.78 | 71,977 |
| Jul 26, 2024 | 668.00 | 695.00 | 654.00 | 688.00 | 670.78 | 164,592 |
| Jul 25, 2024 | 655.00 | 669.00 | 648.00 | 660.00 | 643.48 | 117,326 |
| Jul 24, 2024 | 669.00 | 673.00 | 660.00 | 666.00 | 649.33 | 40,186 |
| Jul 23, 2024 | 669.00 | 679.00 | 664.00 | 671.00 | 654.20 | 67,385 |
| Jul 22, 2024 | 663.00 | 672.86 | 653.00 | 665.00 | 648.35 | 102,093 |
| Jul 19, 2024 | 660.00 | 667.00 | 652.23 | 662.00 | 645.43 | 322,463 |
| Jul 18, 2024 | 660.00 | 669.00 | 652.96 | 660.00 | 643.48 | 93,088 |
| Jul 17, 2024 | 648.00 | 659.38 | 640.68 | 655.00 | 638.60 | 81,286 |
| Jul 16, 2024 | 646.00 | 666.00 | 634.00 | 644.00 | 627.88 | 95,206 |
| Jul 15, 2024 | 646.00 | 671.62 | 646.00 | 653.00 | 636.65 | 86,701 |
| Jul 12, 2024 | 660.00 | 670.01 | 648.00 | 648.00 | 631.78 | 116,355 |
| Jul 11, 2024 | 641.00 | 659.31 | 636.00 | 655.00 | 638.60 | 48,536 |
| Jul 10, 2024 | 635.00 | 644.00 | 630.00 | 640.00 | 623.98 | 52,533 |
| Jul 9, 2024 | 615.00 | 644.00 | 615.00 | 632.00 | 616.18 | 43,972 |
| Jul 8, 2024 | 610.00 | 644.00 | 610.00 | 623.00 | 607.40 | 81,695 |
| Jul 5, 2024 | 643.00 | 643.00 | 611.00 | 620.00 | 604.48 | 85,056 |
| Jul 4, 2024 | 9.60 Dividend | |||||
| Jul 4, 2024 | 639.00 | 642.00 | 612.00 | 627.00 | 611.30 | 113,256 |
| Jul 3, 2024 | 655.00 | 655.00 | 616.00 | 633.00 | 607.79 | 153,780 |
| Jul 2, 2024 | 646.00 | 650.00 | 636.00 | 638.00 | 612.59 | 74,816 |
| Jul 1, 2024 | 670.00 | 670.00 | 640.00 | 643.00 | 617.39 | 90,551 |
| Jun 28, 2024 | 670.00 | 670.00 | 631.00 | 636.00 | 610.67 | 164,087 |
| Jun 27, 2024 | 643.00 | 663.00 | 639.00 | 650.00 | 624.12 | 246,077 |
| Jun 26, 2024 | 655.00 | 657.84 | 628.00 | 635.00 | 609.71 | 139,143 |
| Jun 25, 2024 | 650.00 | 655.00 | 639.00 | 647.00 | 621.23 | 179,401 |
| Jun 24, 2024 | 650.00 | 650.00 | 631.00 | 640.00 | 614.51 | 384,077 |
| Jun 21, 2024 | 638.00 | 649.00 | 629.00 | 636.00 | 610.67 | 81,410 |
| Jun 20, 2024 | 650.00 | 650.00 | 621.00 | 637.00 | 611.63 | 54,331 |
| Jun 19, 2024 | 640.00 | 648.00 | 609.00 | 630.00 | 604.91 | 105,346 |
| Jun 18, 2024 | 642.00 | 645.80 | 626.00 | 626.00 | 601.07 | 143,304 |
| Jun 17, 2024 | 625.00 | 645.00 | 610.00 | 640.00 | 614.51 | 173,155 |
| Jun 14, 2024 | 618.00 | 621.75 | 605.00 | 613.00 | 588.59 | 131,986 |
| Jun 13, 2024 | 585.00 | 619.00 | 568.00 | 608.00 | 583.79 | 387,519 |
| Jun 12, 2024 | 568.00 | 579.00 | 564.00 | 567.00 | 544.42 | 162,527 |
| Jun 11, 2024 | 573.00 | 573.00 | 553.00 | 566.00 | 543.46 | 78,030 |
| Jun 10, 2024 | 573.00 | 573.00 | 551.00 | 558.00 | 535.78 | 60,953 |
| Jun 7, 2024 | 565.00 | 571.00 | 551.00 | 564.00 | 541.54 | 46,560 |
| Jun 6, 2024 | 562.00 | 571.00 | 555.00 | 560.00 | 537.70 | 317,925 |
| Jun 5, 2024 | 567.00 | 573.00 | 563.00 | 570.00 | 547.30 | 39,070 |
| Jun 4, 2024 | 550.00 | 568.00 | 550.00 | 568.00 | 545.38 | 71,019 |
| Jun 3, 2024 | 546.00 | 567.00 | 540.00 | 563.00 | 540.58 | 110,245 |
| May 31, 2024 | 549.00 | 549.00 | 532.00 | 549.00 | 527.14 | 100,383 |
| May 30, 2024 | 530.00 | 553.00 | 530.00 | 543.00 | 521.38 | 65,664 |
| May 29, 2024 | 536.00 | 562.00 | 531.00 | 541.00 | 519.46 | 83,974 |
| May 28, 2024 | 547.00 | 554.00 | 539.00 | 547.00 | 525.22 | 69,627 |
| May 24, 2024 | 557.00 | 557.00 | 534.00 | 547.00 | 525.22 | 80,368 |
| May 23, 2024 | 562.00 | 570.00 | 532.00 | 544.00 | 522.34 | 78,483 |
| May 22, 2024 | 570.00 | 577.00 | 545.00 | 545.00 | 523.30 | 212,533 |
| May 21, 2024 | 552.00 | 567.00 | 540.00 | 567.00 | 544.42 | 215,886 |
| May 20, 2024 | 546.00 | 551.00 | 524.68 | 551.00 | 529.06 | 199,971 |
| May 17, 2024 | 534.00 | 545.00 | 530.00 | 533.00 | 511.77 | 63,035 |
| May 16, 2024 | 530.00 | 549.00 | 529.00 | 537.00 | 515.62 | 55,792 |
| May 15, 2024 | 545.00 | 553.00 | 535.00 | 536.00 | 514.66 | 23,432 |
| May 14, 2024 | 563.00 | 569.00 | 533.00 | 544.00 | 522.34 | 307,798 |
| May 13, 2024 | 548.00 | 567.00 | 534.00 | 548.00 | 526.18 | 36,387 |
| May 10, 2024 | 567.00 | 568.00 | 539.01 | 544.00 | 522.34 | 31,347 |
| May 9, 2024 | 551.00 | 565.00 | 535.00 | 540.00 | 518.50 | 127,630 |
| May 8, 2024 | 554.00 | 566.00 | 546.00 | 553.00 | 530.98 | 95,732 |
| May 7, 2024 | 550.00 | 554.60 | 541.60 | 550.00 | 528.10 | 119,804 |
| May 3, 2024 | 524.00 | 549.36 | 524.00 | 548.00 | 526.18 | 131,602 |
| May 2, 2024 | 537.00 | 540.00 | 528.00 | 538.00 | 516.58 | 57,615 |
| May 1, 2024 | 525.00 | 537.17 | 522.00 | 532.00 | 510.81 | 72,301 |
| Apr 30, 2024 | 530.00 | 542.98 | 518.00 | 527.00 | 506.01 | 64,690 |
| Apr 29, 2024 | 509.00 | 528.98 | 509.00 | 525.00 | 504.09 | 85,743 |
| Apr 26, 2024 | 522.00 | 532.00 | 510.00 | 513.00 | 492.57 | 172,360 |
| Apr 25, 2024 | 522.00 | 535.90 | 520.00 | 526.00 | 505.05 | 59,660 |
| Apr 24, 2024 | 530.00 | 541.80 | 519.00 | 527.00 | 506.01 | 88,843 |
| Apr 23, 2024 | 536.00 | 536.00 | 517.00 | 531.00 | 509.85 | 99,452 |
| Apr 22, 2024 | 492.00 | 545.00 | 490.50 | 533.00 | 511.77 | 245,070 |
| Apr 19, 2024 | 476.50 | 495.80 | 475.00 | 486.00 | 466.65 | 50,146 |
| Apr 18, 2024 | 487.00 | 491.00 | 473.77 | 482.50 | 463.29 | 95,224 |
| Apr 17, 2024 | 489.00 | 500.00 | 479.00 | 479.50 | 460.41 | 66,221 |
| Apr 16, 2024 | 508.00 | 508.00 | 480.00 | 492.00 | 472.41 | 100,214 |
| Apr 15, 2024 | 497.00 | 507.00 | 480.50 | 492.00 | 472.41 | 156,267 |
| Apr 12, 2024 | 499.00 | 499.00 | 480.00 | 485.00 | 465.69 | 61,240 |
| Apr 11, 2024 | 470.00 | 490.00 | 470.00 | 489.00 | 469.53 | 73,694 |
| Apr 10, 2024 | 479.50 | 489.00 | 474.01 | 478.00 | 458.96 | 209,635 |
| Apr 9, 2024 | 480.00 | 498.00 | 471.50 | 479.00 | 459.93 | 71,296 |
| Apr 8, 2024 | 499.00 | 499.00 | 471.11 | 483.50 | 464.25 | 102,789 |
| Apr 5, 2024 | 473.00 | 498.50 | 473.00 | 477.50 | 458.48 | 57,666 |
| Apr 4, 2024 | 484.00 | 487.00 | 481.54 | 486.50 | 467.13 | 67,363 |
| Apr 3, 2024 | 487.00 | 499.50 | 478.00 | 483.50 | 464.25 | 54,543 |
| Apr 2, 2024 | 500.00 | 500.00 | 475.50 | 482.00 | 462.81 | 89,249 |
| Mar 28, 2024 | 500.00 | 509.00 | 481.50 | 486.00 | 466.65 | 100,537 |
| Mar 27, 2024 | 475.50 | 503.00 | 475.00 | 502.00 | 482.01 | 129,396 |
| Mar 26, 2024 | 481.00 | 482.00 | 474.39 | 479.50 | 460.41 | 580,669 |
| Mar 25, 2024 | 485.00 | 499.50 | 479.00 | 480.50 | 461.37 | 97,262 |
| Mar 22, 2024 | 485.50 | 488.50 | 479.65 | 481.00 | 461.85 | 73,521 |
| Mar 21, 2024 | 490.00 | 496.00 | 482.50 | 485.00 | 465.69 | 68,968 |
| Mar 20, 2024 | 504.00 | 504.00 | 485.00 | 487.00 | 467.61 | 189,895 |
| Mar 19, 2024 | 485.00 | 490.00 | 482.00 | 482.00 | 462.81 | 59,788 |
| Mar 18, 2024 | 490.00 | 491.00 | 483.50 | 486.50 | 467.13 | 62,217 |
| Mar 15, 2024 | 483.50 | 491.00 | 483.50 | 485.00 | 465.69 | 152,871 |
| Mar 14, 2024 | 485.50 | 495.00 | 484.00 | 485.00 | 465.69 | 41,851 |
| Mar 13, 2024 | 485.50 | 492.50 | 485.50 | 487.50 | 468.09 | 34,971 |
| Mar 12, 2024 | 480.00 | 492.50 | 480.00 | 486.50 | 467.13 | 50,323 |
| Mar 11, 2024 | 496.00 | 499.50 | 484.75 | 489.00 | 469.53 | 47,658 |
| Mar 8, 2024 | 490.00 | 493.50 | 487.00 | 491.00 | 471.45 | 133,475 |
| Mar 7, 2024 | 484.00 | 496.75 | 480.50 | 494.00 | 474.33 | 193,955 |
| Mar 6, 2024 | 500.00 | 500.00 | 480.50 | 487.00 | 467.61 | 135,502 |
| Mar 5, 2024 | 490.00 | 514.00 | 485.50 | 489.00 | 469.53 | 103,279 |
| Mar 4, 2024 | 494.00 | 499.50 | 486.00 | 495.00 | 475.29 | 61,729 |
| Mar 1, 2024 | 490.00 | 512.00 | 490.00 | 494.00 | 474.33 | 111,319 |
| Feb 29, 2024 | 498.00 | 514.00 | 492.50 | 496.00 | 476.25 | 58,612 |
| Feb 28, 2024 | 515.00 | 515.00 | 490.00 | 495.50 | 475.77 | 66,574 |
| Feb 27, 2024 | 502.00 | 510.00 | 490.51 | 500.00 | 480.09 | 251,999 |
| Feb 26, 2024 | 500.00 | 505.11 | 497.00 | 502.00 | 482.01 | 36,623 |
| Feb 23, 2024 | 506.00 | 515.00 | 500.00 | 502.00 | 482.01 | 57,691 |
| Feb 22, 2024 | 520.00 | 520.00 | 497.50 | 510.00 | 489.69 | 354,562 |
| Feb 21, 2024 | 499.50 | 501.00 | 488.00 | 494.50 | 474.81 | 78,168 |
| Feb 20, 2024 | 501.00 | 518.00 | 495.00 | 502.00 | 482.01 | 44,824 |
| Feb 19, 2024 | 499.50 | 509.00 | 495.21 | 500.00 | 480.09 | 43,240 |
| Feb 16, 2024 | 502.00 | 513.00 | 499.00 | 503.00 | 482.97 | 49,420 |
| Feb 15, 2024 | 516.00 | 519.00 | 500.00 | 502.00 | 482.01 | 62,621 |
| Feb 14, 2024 | 501.00 | 516.82 | 501.00 | 512.00 | 491.61 | 132,136 |
| Feb 13, 2024 | 525.00 | 525.00 | 495.50 | 510.00 | 489.69 | 266,963 |
| Feb 12, 2024 | 527.00 | 527.00 | 503.00 | 510.00 | 489.69 | 63,979 |
| Feb 9, 2024 | 528.00 | 528.00 | 498.50 | 509.00 | 488.73 | 75,555 |
| Feb 8, 2024 | 514.00 | 520.00 | 504.00 | 506.00 | 485.85 | 144,739 |
| Feb 7, 2024 | 521.00 | 521.98 | 509.01 | 511.00 | 490.65 | 113,261 |
| Feb 6, 2024 | 527.00 | 537.00 | 514.65 | 524.00 | 503.13 | 59,017 |
| Feb 5, 2024 | 520.00 | 539.00 | 502.00 | 521.00 | 500.25 | 94,534 |
| Feb 2, 2024 | 519.00 | 534.00 | 517.00 | 523.00 | 502.17 | 136,538 |
| Feb 1, 2024 | 9.50 Dividend | |||||
| Feb 1, 2024 | 539.00 | 549.00 | 516.00 | 517.00 | 496.41 | 208,752 |
| Jan 31, 2024 | 547.00 | 557.00 | 541.00 | 549.00 | 518.02 | 50,309 |
| Jan 30, 2024 | 543.00 | 551.00 | 535.00 | 547.00 | 516.13 | 105,870 |
| Jan 29, 2024 | 539.00 | 548.00 | 532.58 | 547.00 | 516.13 | 115,210 |
| Jan 26, 2024 | 540.00 | 548.00 | 531.02 | 536.00 | 505.75 | 180,687 |
| Jan 25, 2024 | 545.00 | 548.00 | 536.00 | 536.00 | 505.75 | 82,904 |
| Jan 24, 2024 | 533.00 | 554.00 | 533.00 | 550.00 | 518.96 | 188,438 |
| Jan 23, 2024 | 528.00 | 537.00 | 522.00 | 533.00 | 502.92 | 320,559 |
| Jan 22, 2024 | 514.00 | 528.00 | 511.56 | 528.00 | 498.20 | 267,741 |
| Jan 19, 2024 | 512.00 | 517.00 | 506.00 | 516.00 | 486.88 | 101,225 |
| Jan 18, 2024 | 503.00 | 512.00 | 497.57 | 506.00 | 477.44 | 116,429 |
| Jan 17, 2024 | 510.00 | 511.00 | 493.50 | 499.00 | 470.84 | 145,018 |
| Jan 16, 2024 | 512.00 | 516.00 | 510.00 | 512.00 | 483.10 | 89,417 |
| Jan 15, 2024 | 513.00 | 518.00 | 509.00 | 514.00 | 484.99 | 62,763 |
| Jan 12, 2024 | 507.00 | 516.00 | 507.00 | 515.00 | 485.93 | 126,782 |
| Jan 11, 2024 | 519.00 | 520.00 | 507.00 | 508.00 | 479.33 | 116,190 |
| Jan 10, 2024 | 526.00 | 532.00 | 512.00 | 516.00 | 486.88 | 95,656 |
| Jan 9, 2024 | 530.00 | 529.00 | 523.00 | 524.00 | 494.43 | 139,622 |
| Jan 8, 2024 | 519.00 | 529.00 | 516.00 | 528.00 | 498.20 | 97,933 |
| Jan 5, 2024 | 530.00 | 532.00 | 519.00 | 519.00 | 489.71 | 145,670 |
| Jan 4, 2024 | 523.00 | 533.00 | 521.00 | 533.00 | 502.92 | 286,325 |
| Jan 3, 2024 | 523.00 | 523.00 | 511.00 | 520.00 | 490.65 | 149,807 |
| Jan 2, 2024 | 523.00 | 523.00 | 509.00 | 512.00 | 483.10 | 118,843 |
| Dec 29, 2023 | 514.00 | 524.00 | 509.31 | 520.00 | 490.65 | 69,021 |
| Dec 28, 2023 | 514.00 | 519.00 | 507.00 | 509.00 | 480.27 | 26,163 |
| Dec 27, 2023 | 512.00 | 519.00 | 507.00 | 511.00 | 482.16 | 98,258 |
Related Tickers
FNX.L Fonix Plc
226.00
0.00%
SPT.L Spirent Communications plc
177.70
+0.68%
IOM.L iomart Group plc
76.80
+2.40%
CNS.L Corero Network Security plc
20.17
+2.39%
U8S1.SG Substrate Artificial Inteligence SA
0.1500
0.00%
BKS.L Beeks Financial Cloud Group plc
278.04
+1.11%
54GA.F Sangoma Technologies Corporation
6.50
-0.76%
YSN.DU Secunet Security Networks AG
112.20
+0.18%
NEXI.VI Nexi S.p.A.
5.25
-0.46%
WPS.L W.A.G payment solutions plc
80.40
+1.77%