At close: 5:15:00 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 |
|---|---|---|---|---|---|---|
| Dec 13, 2024 | 89.40 | 91.16 | 89.40 | 91.00 | 91.00 | 848,321 |
| Dec 12, 2024 | 89.40 | 90.62 | 89.00 | 89.00 | 89.00 | 449,658 |
| Dec 11, 2024 | 91.80 | 92.16 | 89.40 | 91.00 | 91.00 | 303,849 |
| Dec 10, 2024 | 92.00 | 92.59 | 91.74 | 92.20 | 92.20 | 348,035 |
| Dec 9, 2024 | 91.40 | 92.60 | 91.40 | 92.20 | 92.20 | 1,215,113 |
| Dec 6, 2024 | 90.40 | 92.00 | 89.68 | 92.00 | 92.00 | 969,063 |
| Dec 5, 2024 | 89.80 | 91.00 | 89.70 | 90.60 | 90.60 | 264,127 |
| Dec 4, 2024 | 89.20 | 90.60 | 89.00 | 90.60 | 90.60 | 330,131 |
| Dec 3, 2024 | 90.00 | 90.40 | 89.28 | 90.00 | 90.00 | 165,048 |
| Dec 2, 2024 | 89.40 | 90.40 | 89.08 | 89.40 | 89.40 | 870,723 |
| Nov 29, 2024 | 90.00 | 90.00 | 88.86 | 89.00 | 89.00 | 461,411 |
| Nov 28, 2024 | 90.00 | 90.55 | 87.76 | 89.00 | 89.00 | 405,692 |
| Nov 27, 2024 | 89.80 | 90.40 | 87.60 | 90.00 | 90.00 | 1,123,389 |
| Nov 26, 2024 | 89.40 | 90.20 | 88.00 | 89.40 | 89.40 | 321,646 |
| Nov 25, 2024 | 89.80 | 90.00 | 88.13 | 90.00 | 90.00 | 574,949 |
| Nov 22, 2024 | 88.20 | 90.20 | 87.40 | 87.40 | 87.40 | 486,226 |
| Nov 21, 2024 | 89.20 | 90.20 | 88.00 | 88.60 | 88.60 | 211,042 |
| Nov 20, 2024 | 88.00 | 90.20 | 88.00 | 90.20 | 90.20 | 151,230 |
| Nov 19, 2024 | 89.00 | 90.23 | 88.80 | 89.00 | 89.00 | 896,479 |
| Nov 18, 2024 | 90.00 | 90.40 | 88.20 | 89.20 | 89.20 | 474,456 |
| Nov 15, 2024 | 88.20 | 90.40 | 88.20 | 90.20 | 90.20 | 460,425 |
| Nov 14, 2024 | 90.00 | 90.80 | 90.00 | 90.60 | 90.60 | 373,551 |
| Nov 13, 2024 | 88.40 | 90.76 | 88.40 | 90.00 | 90.00 | 285,931 |
| Nov 12, 2024 | 90.00 | 91.00 | 89.37 | 90.00 | 90.00 | 419,723 |
| Nov 11, 2024 | 90.00 | 91.00 | 90.00 | 91.00 | 91.00 | 944,549 |
| Nov 8, 2024 | 90.00 | 91.09 | 89.17 | 90.40 | 90.40 | 295,309 |
| Nov 7, 2024 | 89.80 | 91.20 | 89.00 | 91.00 | 91.00 | 203,978 |
| Nov 6, 2024 | 89.60 | 91.20 | 89.40 | 90.00 | 90.00 | 310,682 |
| Nov 5, 2024 | 89.80 | 91.20 | 88.80 | 91.00 | 91.00 | 405,088 |
| Nov 4, 2024 | 88.80 | 91.21 | 88.80 | 90.60 | 90.60 | 138,533 |
| Nov 1, 2024 | 90.40 | 91.20 | 89.60 | 90.40 | 90.40 | 541,169 |
| Oct 31, 2024 | 91.40 | 91.89 | 89.20 | 91.00 | 91.00 | 2,774,188 |
| Oct 30, 2024 | 90.40 | 91.60 | 90.00 | 91.60 | 91.60 | 2,115,523 |
| Oct 29, 2024 | 92.00 | 94.04 | 89.60 | 89.60 | 89.60 | 2,541,622 |
| Oct 28, 2024 | 91.80 | 93.60 | 91.67 | 93.60 | 93.60 | 535,283 |
| Oct 25, 2024 | 90.40 | 92.00 | 90.00 | 91.00 | 91.00 | 875,969 |
| Oct 24, 2024 | 89.80 | 91.85 | 88.72 | 90.00 | 90.00 | 668,548 |
| Oct 23, 2024 | 89.80 | 89.86 | 89.00 | 89.80 | 89.80 | 709,350 |
| Oct 22, 2024 | 87.40 | 90.00 | 86.20 | 89.60 | 89.60 | 857,470 |
| Oct 21, 2024 | 89.40 | 91.40 | 86.80 | 87.00 | 87.00 | 1,123,838 |
| Oct 18, 2024 | 89.60 | 91.80 | 89.20 | 89.20 | 89.20 | 639,822 |
| Oct 17, 2024 | 89.40 | 91.38 | 88.40 | 89.40 | 89.40 | 692,039 |
| Oct 16, 2024 | 90.40 | 91.20 | 89.66 | 90.40 | 90.40 | 534,938 |
| Oct 15, 2024 | 89.80 | 90.60 | 88.60 | 88.80 | 88.80 | 749,101 |
| Oct 14, 2024 | 89.20 | 90.23 | 89.00 | 89.20 | 89.20 | 738,627 |
| Oct 11, 2024 | 90.20 | 92.47 | 89.20 | 90.00 | 90.00 | 1,658,718 |
| Oct 10, 2024 | 91.60 | 95.80 | 89.60 | 89.60 | 89.60 | 848,166 |
| Oct 9, 2024 | 94.80 | 97.00 | 91.70 | 91.80 | 91.80 | 707,974 |
| Oct 8, 2024 | 93.20 | 94.54 | 92.80 | 92.80 | 92.80 | 393,487 |
| Oct 7, 2024 | 95.40 | 97.80 | 93.20 | 93.20 | 93.20 | 2,214,192 |
| Oct 4, 2024 | 96.60 | 99.00 | 94.20 | 94.20 | 94.20 | 996,920 |
| Oct 3, 2024 | 2.10 Dividend | |||||
| Oct 3, 2024 | 92.80 | 98.14 | 92.78 | 95.00 | 95.00 | 1,486,599 |
| Oct 2, 2024 | 89.80 | 92.60 | 88.80 | 92.60 | 90.50 | 570,191 |
| Oct 1, 2024 | 89.80 | 90.00 | 88.02 | 88.40 | 86.40 | 372,079 |
| Sep 30, 2024 | 86.40 | 90.20 | 86.40 | 89.00 | 86.98 | 613,900 |
| Sep 27, 2024 | 87.00 | 89.00 | 87.00 | 87.60 | 85.61 | 708,315 |
| Sep 26, 2024 | 85.00 | 89.00 | 84.84 | 89.00 | 86.98 | 771,793 |
| Sep 25, 2024 | 82.00 | 85.00 | 82.00 | 85.00 | 83.07 | 1,379,721 |
| Sep 24, 2024 | 82.80 | 83.14 | 82.20 | 83.00 | 81.12 | 1,047,389 |
| Sep 23, 2024 | 82.80 | 84.06 | 82.80 | 82.80 | 80.92 | 287,313 |
| Sep 20, 2024 | 84.00 | 84.14 | 83.00 | 83.60 | 81.70 | 367,811 |
| Sep 19, 2024 | 82.80 | 84.26 | 81.98 | 84.00 | 82.10 | 5,749,111 |
| Sep 18, 2024 | 83.80 | 83.80 | 81.00 | 81.00 | 79.16 | 3,700,851 |
| Sep 17, 2024 | 80.00 | 83.80 | 80.00 | 82.00 | 80.14 | 446,051 |
| Sep 16, 2024 | 82.00 | 82.80 | 81.30 | 82.00 | 80.14 | 661,934 |
| Sep 13, 2024 | 83.00 | 84.40 | 81.39 | 82.60 | 80.73 | 833,819 |
| Sep 12, 2024 | 82.00 | 82.00 | 80.00 | 80.00 | 78.19 | 190,740 |
| Sep 11, 2024 | 80.60 | 81.80 | 80.11 | 81.80 | 79.94 | 278,996 |
| Sep 10, 2024 | 80.60 | 81.88 | 80.60 | 80.60 | 78.77 | 229,617 |
| Sep 9, 2024 | 83.60 | 83.60 | 81.00 | 82.60 | 80.73 | 304,259 |
| Sep 6, 2024 | 80.40 | 83.20 | 80.40 | 80.60 | 78.77 | 215,628 |
| Sep 5, 2024 | 80.80 | 81.84 | 80.00 | 81.60 | 79.75 | 726,912 |
| Sep 4, 2024 | 80.80 | 81.80 | 80.00 | 80.00 | 78.19 | 145,549 |
| Sep 3, 2024 | 80.80 | 81.00 | 80.00 | 80.00 | 78.19 | 637,987 |
| Sep 2, 2024 | 80.60 | 81.50 | 80.00 | 81.00 | 79.16 | 939,115 |
| Aug 30, 2024 | 80.20 | 82.80 | 79.60 | 81.00 | 79.16 | 305,528 |
| Aug 29, 2024 | 79.80 | 82.00 | 79.80 | 80.00 | 78.19 | 635,879 |
| Aug 28, 2024 | 80.60 | 82.01 | 80.00 | 80.00 | 78.19 | 331,146 |
| Aug 27, 2024 | 80.40 | 80.40 | 79.80 | 80.40 | 78.58 | 676,303 |
| Aug 23, 2024 | 80.80 | 82.70 | 80.20 | 80.20 | 78.38 | 170,706 |
| Aug 22, 2024 | 82.20 | 84.79 | 80.80 | 80.80 | 78.97 | 977,024 |
| Aug 21, 2024 | 83.00 | 83.53 | 82.00 | 83.20 | 81.31 | 155,263 |
| Aug 20, 2024 | 82.80 | 82.80 | 81.00 | 82.80 | 80.92 | 239,979 |
| Aug 19, 2024 | 80.80 | 82.34 | 80.06 | 81.00 | 79.16 | 340,656 |
| Aug 16, 2024 | 82.20 | 82.60 | 79.60 | 79.60 | 77.79 | 311,713 |
| Aug 15, 2024 | 81.00 | 82.40 | 80.08 | 81.00 | 79.16 | 467,238 |
| Aug 14, 2024 | 81.60 | 81.60 | 79.08 | 81.00 | 79.16 | 700,202 |
| Aug 13, 2024 | 82.80 | 82.80 | 78.68 | 80.40 | 78.58 | 407,926 |
| Aug 12, 2024 | 81.80 | 82.25 | 78.84 | 81.80 | 79.94 | 315,843 |
| Aug 9, 2024 | 80.20 | 83.00 | 79.58 | 83.00 | 81.12 | 732,441 |
| Aug 8, 2024 | 81.00 | 82.26 | 79.60 | 81.40 | 79.55 | 254,890 |
| Aug 7, 2024 | 81.40 | 82.80 | 78.44 | 81.00 | 79.16 | 881,808 |
| Aug 6, 2024 | 82.00 | 85.60 | 81.40 | 82.00 | 80.14 | 173,094 |
| Aug 5, 2024 | 82.40 | 84.40 | 81.80 | 81.80 | 79.94 | 106,020 |
| Aug 2, 2024 | 83.60 | 84.60 | 83.40 | 84.00 | 82.10 | 293,716 |
| Aug 1, 2024 | 84.40 | 85.40 | 83.10 | 84.70 | 82.78 | 288,679 |
| Jul 31, 2024 | 84.20 | 84.60 | 83.01 | 83.80 | 81.90 | 253,856 |
| Jul 30, 2024 | 83.00 | 84.22 | 82.85 | 83.40 | 81.51 | 142,174 |
| Jul 29, 2024 | 83.40 | 84.40 | 81.11 | 83.90 | 82.00 | 496,370 |
| Jul 26, 2024 | 82.40 | 84.30 | 81.41 | 83.60 | 81.70 | 2,060,443 |
| Jul 25, 2024 | 81.00 | 82.28 | 77.80 | 82.00 | 80.14 | 639,273 |
| Jul 24, 2024 | 81.40 | 82.20 | 81.20 | 81.60 | 79.75 | 751,808 |
| Jul 23, 2024 | 81.20 | 81.98 | 79.56 | 81.20 | 79.36 | 991,709 |
| Jul 22, 2024 | 81.20 | 81.20 | 79.49 | 80.60 | 78.77 | 184,258 |
| Jul 19, 2024 | 80.00 | 81.32 | 79.61 | 80.60 | 78.77 | 127,979 |
| Jul 18, 2024 | 79.00 | 80.80 | 79.00 | 80.80 | 78.97 | 438,365 |
| Jul 17, 2024 | 80.00 | 80.37 | 78.60 | 79.60 | 77.79 | 214,708 |
| Jul 16, 2024 | 81.00 | 81.20 | 78.20 | 80.00 | 78.19 | 729,733 |
| Jul 15, 2024 | 80.40 | 80.73 | 79.01 | 80.00 | 78.19 | 411,365 |
| Jul 12, 2024 | 80.40 | 81.40 | 79.80 | 80.00 | 78.19 | 224,768 |
| Jul 11, 2024 | 80.20 | 81.20 | 79.40 | 80.60 | 78.77 | 192,343 |
| Jul 10, 2024 | 81.00 | 81.40 | 78.60 | 81.40 | 79.55 | 444,006 |
| Jul 9, 2024 | 79.20 | 81.20 | 79.20 | 81.20 | 79.36 | 700,037 |
| Jul 8, 2024 | 79.00 | 80.50 | 79.00 | 79.20 | 77.40 | 398,222 |
| Jul 5, 2024 | 78.80 | 81.00 | 78.71 | 78.80 | 77.01 | 108,919 |
| Jul 4, 2024 | 81.40 | 81.40 | 76.80 | 80.00 | 78.19 | 203,941 |
| Jul 3, 2024 | 83.80 | 83.80 | 78.80 | 78.80 | 77.01 | 783,493 |
| Jul 2, 2024 | 79.40 | 82.34 | 79.40 | 80.00 | 78.19 | 282,607 |
| Jul 1, 2024 | 80.80 | 82.54 | 80.74 | 80.80 | 78.97 | 788,233 |
| Jun 28, 2024 | 80.20 | 82.48 | 80.00 | 80.00 | 78.19 | 417,795 |
| Jun 27, 2024 | 82.60 | 82.60 | 80.40 | 81.60 | 79.75 | 383,011 |
| Jun 26, 2024 | 80.20 | 83.60 | 80.20 | 83.40 | 81.51 | 128,625 |
| Jun 25, 2024 | 81.20 | 83.10 | 81.20 | 82.00 | 80.14 | 657,756 |
| Jun 24, 2024 | 81.40 | 82.89 | 78.80 | 80.60 | 78.77 | 316,438 |
| Jun 21, 2024 | 80.20 | 80.20 | 78.20 | 78.40 | 76.62 | 502,285 |
| Jun 20, 2024 | 79.40 | 80.00 | 77.80 | 80.00 | 78.19 | 325,804 |
| Jun 19, 2024 | 78.00 | 79.00 | 76.20 | 77.00 | 75.25 | 590,036 |
| Jun 18, 2024 | 77.80 | 78.60 | 75.80 | 77.00 | 75.25 | 1,494,648 |
| Jun 17, 2024 | 78.40 | 78.40 | 75.80 | 76.60 | 74.86 | 357,132 |
| Jun 14, 2024 | 78.00 | 78.00 | 76.40 | 76.40 | 74.67 | 140,587 |
| Jun 13, 2024 | 76.60 | 79.80 | 75.60 | 76.80 | 75.06 | 408,666 |
| Jun 12, 2024 | 77.00 | 77.98 | 76.00 | 76.60 | 74.86 | 422,069 |
| Jun 11, 2024 | 78.00 | 78.81 | 75.00 | 77.00 | 75.25 | 562,168 |
| Jun 10, 2024 | 79.40 | 81.58 | 78.20 | 78.20 | 76.43 | 621,443 |
| Jun 7, 2024 | 81.80 | 83.60 | 79.60 | 80.00 | 78.19 | 765,911 |
| Jun 6, 2024 | 83.80 | 83.80 | 79.60 | 80.00 | 78.19 | 323,963 |
| Jun 5, 2024 | 81.20 | 83.40 | 79.60 | 82.60 | 80.73 | 357,720 |
| Jun 4, 2024 | 80.80 | 83.00 | 80.40 | 82.60 | 80.73 | 864,511 |
| Jun 3, 2024 | 79.20 | 82.80 | 79.20 | 82.80 | 80.92 | 399,254 |
| May 31, 2024 | 81.00 | 81.00 | 78.53 | 80.40 | 78.58 | 355,210 |
| May 30, 2024 | 77.40 | 80.60 | 77.40 | 79.00 | 77.21 | 434,624 |
| May 29, 2024 | 79.20 | 80.40 | 76.20 | 78.80 | 77.01 | 448,573 |
| May 28, 2024 | 80.00 | 82.20 | 79.20 | 79.40 | 77.60 | 243,155 |
| May 24, 2024 | 82.40 | 82.40 | 80.00 | 80.00 | 78.19 | 369,086 |
| May 23, 2024 | 85.40 | 85.40 | 80.00 | 80.00 | 78.19 | 605,391 |
| May 22, 2024 | 84.00 | 87.00 | 82.60 | 82.60 | 80.73 | 321,424 |
| May 21, 2024 | 84.00 | 86.80 | 84.00 | 84.00 | 82.10 | 482,064 |
| May 20, 2024 | 85.80 | 86.64 | 85.24 | 86.10 | 84.15 | 242,932 |
| May 17, 2024 | 86.80 | 87.00 | 85.20 | 86.80 | 84.83 | 656,694 |
| May 16, 2024 | 85.40 | 87.00 | 83.11 | 86.80 | 84.83 | 10,868,839 |
| May 15, 2024 | 84.00 | 87.20 | 82.98 | 87.00 | 85.03 | 705,827 |
| May 14, 2024 | 83.60 | 84.05 | 82.54 | 84.00 | 82.10 | 723,686 |
| May 13, 2024 | 84.20 | 84.20 | 82.83 | 84.00 | 82.10 | 6,362,232 |
| May 10, 2024 | 81.60 | 83.80 | 81.40 | 81.60 | 79.75 | 1,262,059 |
| May 9, 2024 | 82.60 | 84.20 | 81.50 | 84.00 | 82.10 | 377,609 |
| May 8, 2024 | 82.00 | 82.00 | 81.20 | 82.00 | 80.14 | 595,138 |
| May 7, 2024 | 81.40 | 81.98 | 81.00 | 81.80 | 79.94 | 986,695 |
| May 3, 2024 | 79.60 | 81.40 | 79.00 | 81.00 | 79.16 | 797,162 |
| May 2, 2024 | 81.20 | 81.40 | 79.70 | 81.20 | 79.36 | 571,642 |
| May 1, 2024 | 80.80 | 81.20 | 79.25 | 80.80 | 78.97 | 571,955 |
| Apr 30, 2024 | 80.60 | 81.20 | 79.20 | 80.80 | 78.97 | 358,727 |
| Apr 29, 2024 | 79.60 | 80.80 | 78.00 | 80.80 | 78.97 | 2,790,290 |
| Apr 26, 2024 | 79.80 | 80.20 | 78.00 | 80.00 | 78.19 | 196,511 |
| Apr 25, 2024 | 75.00 | 80.20 | 75.00 | 80.00 | 78.19 | 1,378,260 |
| Apr 24, 2024 | 74.80 | 77.71 | 74.80 | 77.20 | 75.45 | 459,931 |
| Apr 23, 2024 | 76.80 | 77.80 | 76.40 | 77.80 | 76.04 | 5,728,686 |
| Apr 22, 2024 | 78.60 | 78.60 | 74.80 | 76.60 | 74.86 | 305,208 |
| Apr 19, 2024 | 76.00 | 77.00 | 74.20 | 76.20 | 74.47 | 526,730 |
| Apr 18, 2024 | 76.00 | 76.85 | 74.00 | 75.20 | 73.49 | 521,776 |
| Apr 17, 2024 | 75.40 | 76.10 | 74.00 | 74.40 | 72.71 | 620,761 |
| Apr 16, 2024 | 75.40 | 76.00 | 74.83 | 75.00 | 73.30 | 691,537 |
| Apr 15, 2024 | 75.60 | 77.60 | 75.40 | 75.40 | 73.69 | 158,602 |
| Apr 12, 2024 | 75.60 | 77.60 | 75.13 | 75.60 | 73.89 | 6,691,526 |
| Apr 11, 2024 | 78.00 | 78.80 | 74.80 | 74.80 | 73.10 | 390,342 |
| Apr 10, 2024 | 78.99 | 79.60 | 77.40 | 77.40 | 75.64 | 487,728 |
| Apr 9, 2024 | 79.00 | 79.54 | 77.40 | 77.40 | 75.64 | 293,306 |
| Apr 8, 2024 | 77.60 | 79.16 | 77.60 | 77.60 | 75.84 | 450,170 |
| Apr 5, 2024 | 78.20 | 79.80 | 77.60 | 77.60 | 75.84 | 1,154,213 |
| Apr 4, 2024 | 76.00 | 79.24 | 77.29 | 78.00 | 76.23 | 1,416,269 |
| Apr 3, 2024 | 74.00 | 77.20 | 73.40 | 76.30 | 74.57 | 673,025 |
| Apr 2, 2024 | 74.00 | 74.00 | 73.21 | 73.60 | 71.93 | 896,440 |
| Mar 28, 2024 | 0.02 Dividend | |||||
| Mar 28, 2024 | 73.40 | 73.87 | 73.20 | 73.60 | 71.93 | 577,709 |
| Mar 27, 2024 | 74.60 | 75.60 | 73.20 | 74.60 | 72.89 | 229,063 |
| Mar 26, 2024 | 73.60 | 74.60 | 73.20 | 74.20 | 72.50 | 657,528 |
| Mar 25, 2024 | 76.00 | 76.00 | 73.20 | 73.40 | 71.72 | 379,817 |
| Mar 22, 2024 | 73.40 | 76.20 | 73.40 | 75.40 | 73.67 | 730,772 |
| Mar 21, 2024 | 75.20 | 76.20 | 73.20 | 75.00 | 73.28 | 697,902 |
| Mar 20, 2024 | 75.00 | 77.20 | 75.00 | 75.00 | 73.28 | 345,747 |
| Mar 19, 2024 | 76.40 | 78.00 | 76.00 | 77.00 | 75.23 | 453,238 |
| Mar 18, 2024 | 76.60 | 77.85 | 76.20 | 77.20 | 75.43 | 736,441 |
| Mar 15, 2024 | 76.00 | 77.00 | 75.60 | 77.00 | 75.23 | 984,873 |
| Mar 14, 2024 | 76.00 | 76.40 | 74.49 | 75.60 | 73.87 | 1,701,915 |
| Mar 13, 2024 | 77.20 | 77.34 | 73.20 | 74.80 | 73.08 | 945,312 |
| Mar 12, 2024 | 79.20 | 80.58 | 76.40 | 76.40 | 74.65 | 1,044,383 |
| Mar 11, 2024 | 80.20 | 81.76 | 79.40 | 80.10 | 78.26 | 983,726 |
| Mar 8, 2024 | 79.00 | 83.20 | 79.00 | 80.20 | 78.36 | 839,368 |
| Mar 7, 2024 | 80.00 | 81.00 | 80.00 | 80.60 | 78.75 | 302,033 |
| Mar 6, 2024 | 79.60 | 81.00 | 79.20 | 81.00 | 79.14 | 524,578 |
| Mar 5, 2024 | 81.60 | 81.60 | 79.20 | 81.00 | 79.14 | 817,472 |
| Mar 4, 2024 | 79.60 | 81.00 | 79.00 | 81.00 | 79.14 | 909,456 |
| Mar 1, 2024 | 80.20 | 81.00 | 79.00 | 79.00 | 77.19 | 227,629 |
| Feb 29, 2024 | 80.20 | 80.99 | 79.40 | 79.40 | 77.58 | 546,447 |
| Feb 28, 2024 | 80.00 | 81.60 | 80.00 | 80.00 | 78.16 | 339,172 |
| Feb 27, 2024 | 79.20 | 80.60 | 79.20 | 80.60 | 78.75 | 728,051 |
| Feb 26, 2024 | 79.00 | 80.80 | 79.00 | 79.20 | 77.38 | 380,197 |
| Feb 23, 2024 | 80.00 | 81.60 | 79.01 | 80.20 | 78.36 | 875,315 |
| Feb 22, 2024 | 80.00 | 81.00 | 79.62 | 80.00 | 78.16 | 251,079 |
| Feb 21, 2024 | 80.00 | 80.60 | 79.00 | 80.60 | 78.75 | 657,711 |
| Feb 20, 2024 | 81.20 | 81.20 | 79.60 | 79.60 | 77.77 | 174,257 |
| Feb 19, 2024 | 81.00 | 83.29 | 81.00 | 81.60 | 79.73 | 167,804 |
| Feb 16, 2024 | 81.00 | 82.03 | 81.00 | 81.00 | 79.14 | 332,919 |
| Feb 15, 2024 | 81.00 | 82.33 | 80.90 | 81.80 | 79.92 | 927,514 |
| Feb 14, 2024 | 82.80 | 82.80 | 80.88 | 81.00 | 79.14 | 534,636 |
| Feb 13, 2024 | 81.20 | 82.40 | 79.40 | 81.80 | 79.92 | 824,927 |
| Feb 12, 2024 | 84.00 | 84.00 | 82.00 | 83.00 | 81.10 | 1,144,511 |
| Feb 9, 2024 | 83.40 | 83.40 | 81.80 | 81.80 | 79.92 | 493,222 |
| Feb 8, 2024 | 83.20 | 84.06 | 81.60 | 83.00 | 81.10 | 601,282 |
| Feb 7, 2024 | 85.80 | 85.80 | 83.27 | 84.60 | 82.66 | 813,044 |
| Feb 6, 2024 | 84.00 | 86.60 | 83.00 | 84.00 | 82.07 | 575,095 |
| Feb 5, 2024 | 85.00 | 85.77 | 83.40 | 85.00 | 83.05 | 1,076,538 |
| Feb 2, 2024 | 84.20 | 86.00 | 84.20 | 84.60 | 82.66 | 270,423 |
| Feb 1, 2024 | 85.00 | 85.98 | 84.60 | 84.80 | 82.85 | 1,493,391 |
| Jan 31, 2024 | 87.00 | 87.02 | 84.60 | 85.80 | 83.83 | 397,366 |
| Jan 30, 2024 | 85.00 | 86.60 | 85.00 | 85.40 | 83.44 | 415,224 |
| Jan 29, 2024 | 86.20 | 87.20 | 83.80 | 84.80 | 82.85 | 253,501 |
| Jan 26, 2024 | 86.20 | 88.00 | 85.60 | 86.00 | 84.03 | 342,614 |
| Jan 25, 2024 | 85.60 | 86.92 | 85.40 | 85.40 | 83.44 | 494,701 |
| Jan 24, 2024 | 85.70 | 88.00 | 85.60 | 86.80 | 84.81 | 373,092 |
| Jan 23, 2024 | 88.00 | 88.00 | 85.70 | 85.80 | 83.83 | 550,344 |
| Jan 22, 2024 | 87.40 | 88.60 | 85.60 | 86.90 | 84.91 | 1,525,209 |
| Jan 19, 2024 | 85.40 | 88.03 | 85.40 | 85.40 | 83.44 | 289,821 |
| Jan 18, 2024 | 88.20 | 88.40 | 85.60 | 85.60 | 83.64 | 901,982 |
| Jan 17, 2024 | 87.80 | 87.80 | 85.60 | 86.60 | 84.61 | 386,304 |
| Jan 16, 2024 | 87.80 | 88.00 | 85.60 | 86.20 | 84.22 | 2,127,661 |
| Jan 15, 2024 | 88.20 | 88.40 | 85.60 | 86.00 | 84.03 | 1,172,393 |
| Jan 12, 2024 | 85.40 | 88.20 | 85.40 | 86.00 | 84.03 | 423,217 |
| Jan 11, 2024 | 86.80 | 90.40 | 85.00 | 85.40 | 83.44 | 362,709 |
| Jan 10, 2024 | 85.20 | 86.80 | 83.80 | 85.80 | 83.83 | 231,000 |
| Jan 9, 2024 | 83.60 | 84.80 | 83.40 | 84.00 | 82.07 | 205,394 |
| Jan 8, 2024 | 83.00 | 84.60 | 82.20 | 83.70 | 81.78 | 349,722 |
| Jan 5, 2024 | 83.20 | 84.40 | 82.40 | 83.40 | 81.49 | 277,897 |
| Jan 4, 2024 | 82.20 | 84.00 | 81.00 | 84.00 | 82.07 | 413,364 |
| Jan 3, 2024 | 83.80 | 83.80 | 82.00 | 82.90 | 81.00 | 200,625 |
| Jan 2, 2024 | 82.60 | 83.90 | 82.49 | 82.60 | 80.71 | 200,033 |
| Dec 29, 2023 | 84.00 | 84.00 | 82.52 | 84.00 | 82.07 | 83,147 |
| Dec 28, 2023 | 81.60 | 86.00 | 81.40 | 82.40 | 80.51 | 1,762,962 |
| Dec 27, 2023 | 83.00 | 86.00 | 82.40 | 85.60 | 83.64 | 101,041 |
| Dec 22, 2023 | 84.00 | 86.20 | 83.00 | 86.20 | 84.22 | 145,781 |
| Dec 21, 2023 | 82.40 | 85.00 | 81.61 | 85.00 | 83.05 | 404,335 |
| Dec 20, 2023 | 82.00 | 83.00 | 81.40 | 82.20 | 80.31 | 1,727,034 |
| Dec 19, 2023 | 83.00 | 83.00 | 81.58 | 81.60 | 79.73 | 472,639 |
| Dec 18, 2023 | 83.40 | 83.40 | 80.76 | 81.40 | 79.53 | 1,761,678 |
| Dec 15, 2023 | 83.60 | 83.60 | 80.50 | 83.60 | 81.68 | 1,642,250 |
| Dec 14, 2023 | 80.60 | 81.60 | 79.40 | 79.80 | 77.97 | 361,597 |
| Dec 13, 2023 | 80.80 | 80.80 | 78.40 | 78.60 | 76.80 | 5,199,706 |
Related Tickers
NBPE.L NB Private Equity Partners Class A Ord
1,622.00
0.00%
APAX.L Apax Global Alpha Ord
139.40
+0.29%
ENRG.L VH Global Energy Infrastructure Ord
63.20
-0.32%
SEQI.L Sequoia Economic Infrastructure Inc Ord
79.50
-0.38%
PG4.F Principal Financial Group, Inc.
75.00
-0.66%
OSEC.L Octopus AIM VCT 2
38.80
+1.04%
AFI.NZ Australian Foundation Investment Company Limited
8.37
-0.36%
TFG.L Tetragon Financial Ord
14.10
0.00%
SOL.AQ Supernova Digital Assets Plc
0.3610
0.00%
A8H.F Aberdeen International Inc.
0.0205
-50.60%