563.00
+15.00
+(2.74%)
At close: April 16 at 4:35:28 PM GMT+1
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 |
|---|---|---|---|---|---|---|
| Apr 16, 2025 | 0.00 | 0.00 | 0.00 | 563.00 | 563.00 | 36,208 |
| Apr 15, 2025 | 539.00 | 548.00 | 527.06 | 548.00 | 548.00 | 108,837 |
| Apr 14, 2025 | 539.00 | 542.00 | 522.00 | 540.00 | 540.00 | 96,143 |
| Apr 11, 2025 | 531.00 | 542.00 | 523.00 | 532.00 | 532.00 | 38,594 |
| Apr 10, 2025 | 530.00 | 546.36 | 526.00 | 534.00 | 534.00 | 92,382 |
| Apr 9, 2025 | 511.00 | 522.00 | 504.00 | 518.00 | 518.00 | 79,694 |
| Apr 8, 2025 | 516.00 | 523.00 | 507.00 | 517.00 | 517.00 | 86,452 |
| Apr 7, 2025 | 506.00 | 512.00 | 494.00 | 501.00 | 501.00 | 237,997 |
| Apr 4, 2025 | 544.00 | 545.00 | 504.00 | 520.00 | 520.00 | 342,986 |
| Apr 3, 2025 | 550.00 | 559.00 | 538.00 | 545.00 | 545.00 | 98,513 |
| Apr 2, 2025 | 556.00 | 562.00 | 549.00 | 552.00 | 552.00 | 122,996 |
| Apr 1, 2025 | 556.00 | 562.00 | 553.92 | 562.00 | 562.00 | 41,312 |
| Mar 31, 2025 | 552.00 | 558.00 | 547.00 | 558.00 | 558.00 | 58,809 |
| Mar 28, 2025 | 558.00 | 558.00 | 545.00 | 558.00 | 558.00 | 53,600 |
| Mar 27, 2025 | 551.00 | 558.00 | 551.00 | 558.00 | 558.00 | 46,607 |
| Mar 26, 2025 | 555.00 | 555.00 | 550.00 | 555.00 | 555.00 | 132,822 |
| Mar 25, 2025 | 552.00 | 555.00 | 546.25 | 555.00 | 555.00 | 152,701 |
| Mar 24, 2025 | 554.00 | 554.20 | 545.00 | 554.00 | 554.00 | 73,295 |
| Mar 21, 2025 | 546.00 | 550.00 | 544.00 | 548.00 | 548.00 | 117,978 |
| Mar 20, 2025 | 4.40 Dividend | |||||
| Mar 20, 2025 | 550.00 | 553.26 | 549.00 | 553.00 | 553.00 | 182,984 |
| Mar 19, 2025 | 551.00 | 560.00 | 551.00 | 555.00 | 554.96 | 43,852 |
| Mar 18, 2025 | 556.00 | 561.00 | 556.00 | 560.00 | 559.96 | 54,390 |
| Mar 17, 2025 | 552.00 | 563.00 | 551.00 | 556.00 | 555.96 | 38,402 |
| Mar 14, 2025 | 554.00 | 564.00 | 550.00 | 550.00 | 549.96 | 70,769 |
| Mar 13, 2025 | 557.00 | 565.00 | 554.00 | 554.00 | 553.96 | 50,489 |
| Mar 12, 2025 | 565.00 | 566.68 | 556.00 | 556.00 | 555.96 | 41,191 |
| Mar 11, 2025 | 573.00 | 576.00 | 562.00 | 562.00 | 561.96 | 107,554 |
| Mar 10, 2025 | 574.00 | 576.52 | 565.00 | 572.00 | 571.95 | 37,217 |
| Mar 7, 2025 | 570.00 | 574.00 | 567.00 | 573.00 | 572.95 | 49,925 |
| Mar 6, 2025 | 566.00 | 573.56 | 565.00 | 573.00 | 572.95 | 57,361 |
| Mar 5, 2025 | 567.00 | 573.00 | 564.00 | 571.00 | 570.95 | 101,737 |
| Mar 4, 2025 | 566.00 | 569.80 | 564.38 | 567.00 | 566.96 | 71,835 |
| Mar 3, 2025 | 568.00 | 568.00 | 561.00 | 566.00 | 565.96 | 32,908 |
| Feb 28, 2025 | 563.00 | 566.00 | 561.00 | 563.00 | 562.96 | 67,010 |
| Feb 27, 2025 | 569.00 | 569.00 | 562.25 | 567.00 | 566.96 | 20,984 |
| Feb 26, 2025 | 564.00 | 565.00 | 560.25 | 563.00 | 562.96 | 90,580 |
| Feb 25, 2025 | 563.00 | 564.00 | 560.38 | 561.00 | 560.96 | 156,560 |
| Feb 24, 2025 | 560.00 | 563.00 | 560.00 | 563.00 | 562.96 | 57,630 |
| Feb 21, 2025 | 562.00 | 569.00 | 560.48 | 563.00 | 562.96 | 32,033 |
| Feb 20, 2025 | 567.00 | 567.00 | 562.30 | 563.00 | 562.96 | 61,594 |
| Feb 19, 2025 | 569.00 | 570.00 | 561.65 | 565.00 | 564.96 | 109,251 |
| Feb 18, 2025 | 567.00 | 570.00 | 562.00 | 570.00 | 569.95 | 63,653 |
| Feb 17, 2025 | 561.00 | 565.87 | 561.00 | 563.00 | 562.96 | 61,161 |
| Feb 14, 2025 | 562.00 | 564.48 | 558.00 | 558.00 | 557.96 | 48,921 |
| Feb 13, 2025 | 563.00 | 565.28 | 560.00 | 563.00 | 562.96 | 108,223 |
| Feb 12, 2025 | 567.00 | 567.54 | 560.48 | 561.00 | 560.96 | 69,179 |
| Feb 11, 2025 | 563.00 | 568.00 | 562.00 | 568.00 | 567.95 | 55,417 |
| Feb 10, 2025 | 563.52 | 565.00 | 557.90 | 561.00 | 560.96 | 76,098 |
| Feb 7, 2025 | 564.00 | 570.00 | 560.00 | 563.00 | 562.96 | 68,961 |
| Feb 6, 2025 | 565.00 | 565.00 | 557.00 | 564.00 | 563.96 | 61,345 |
| Feb 5, 2025 | 558.00 | 561.00 | 554.00 | 560.00 | 559.96 | 80,400 |
| Feb 4, 2025 | 560.00 | 563.00 | 556.00 | 560.00 | 559.96 | 70,873 |
| Feb 3, 2025 | 560.00 | 561.00 | 551.00 | 561.00 | 560.96 | 67,570 |
| Jan 31, 2025 | 560.00 | 560.02 | 554.00 | 560.00 | 559.96 | 87,430 |
| Jan 30, 2025 | 553.00 | 562.00 | 553.00 | 562.00 | 561.96 | 19,525 |
| Jan 29, 2025 | 553.00 | 561.00 | 553.00 | 557.00 | 556.96 | 47,482 |
| Jan 28, 2025 | 557.00 | 558.00 | 551.00 | 557.00 | 556.96 | 33,347 |
| Jan 27, 2025 | 570.00 | 570.00 | 551.00 | 555.00 | 554.96 | 82,154 |
| Jan 24, 2025 | 562.00 | 568.00 | 561.00 | 564.00 | 563.96 | 57,537 |
| Jan 23, 2025 | 568.00 | 575.00 | 559.00 | 559.00 | 558.96 | 62,237 |
| Jan 22, 2025 | 568.00 | 573.00 | 563.80 | 569.00 | 568.95 | 53,097 |
| Jan 21, 2025 | 565.00 | 568.00 | 562.49 | 568.00 | 567.95 | 60,040 |
| Jan 20, 2025 | 565.00 | 566.00 | 562.00 | 562.00 | 561.96 | 38,532 |
| Jan 17, 2025 | 551.00 | 586.00 | 551.00 | 566.00 | 565.96 | 82,029 |
| Jan 16, 2025 | 554.00 | 561.00 | 554.00 | 561.00 | 560.96 | 49,294 |
| Jan 15, 2025 | 550.00 | 557.00 | 543.07 | 557.00 | 556.96 | 61,052 |
| Jan 14, 2025 | 548.00 | 548.00 | 540.00 | 548.00 | 547.96 | 73,993 |
| Jan 13, 2025 | 545.00 | 548.00 | 538.70 | 543.00 | 542.96 | 80,141 |
| Jan 10, 2025 | 5.38 | 5.45 | 5.35 | 5.45 | 5.45 | 118,481 |
| Jan 9, 2025 | 543.00 | 543.00 | 535.00 | 540.00 | 539.96 | 114,053 |
| Jan 8, 2025 | 554.00 | 558.48 | 532.00 | 540.00 | 539.96 | 123,249 |
| Jan 7, 2025 | 558.00 | 559.00 | 551.00 | 552.00 | 551.96 | 69,503 |
| Jan 6, 2025 | 553.00 | 564.00 | 547.00 | 556.00 | 555.96 | 113,278 |
| Jan 3, 2025 | 551.00 | 553.00 | 545.00 | 552.00 | 551.96 | 46,112 |
| Jan 2, 2025 | 548.00 | 551.00 | 544.40 | 551.00 | 550.96 | 36,276 |
| Dec 31, 2024 | 547.00 | 550.00 | 541.00 | 548.00 | 547.96 | 14,457 |
| Dec 30, 2024 | 551.00 | 551.00 | 538.13 | 542.00 | 541.96 | 52,642 |
| Dec 27, 2024 | 551.00 | 551.00 | 544.16 | 545.00 | 544.96 | 35,213 |
| Dec 24, 2024 | 544.00 | 550.36 | 543.00 | 548.00 | 547.96 | 24,585 |
| Dec 23, 2024 | 544.00 | 548.03 | 543.00 | 545.00 | 544.96 | 25,907 |
| Dec 20, 2024 | 549.00 | 550.28 | 542.92 | 544.00 | 543.96 | 122,117 |
| Dec 19, 2024 | 540.00 | 553.00 | 536.00 | 550.00 | 549.96 | 158,663 |
| Dec 18, 2024 | 541.00 | 541.00 | 537.80 | 540.00 | 539.96 | 117,014 |
| Dec 17, 2024 | 540.00 | 548.00 | 527.39 | 540.00 | 539.96 | 69,647 |
| Dec 16, 2024 | 544.00 | 554.00 | 537.00 | 542.00 | 541.96 | 46,274 |
| Dec 13, 2024 | 547.00 | 554.00 | 536.00 | 536.00 | 535.96 | 52,678 |
| Dec 12, 2024 | 4.20 Dividend | |||||
| Dec 12, 2024 | 551.00 | 551.00 | 542.28 | 546.00 | 545.96 | 155,015 |
| Dec 11, 2024 | 549.00 | 554.00 | 543.62 | 551.00 | 550.91 | 95,802 |
| Dec 10, 2024 | 539.00 | 554.00 | 536.97 | 550.00 | 549.91 | 94,636 |
| Dec 9, 2024 | 541.00 | 546.00 | 536.00 | 546.00 | 545.92 | 39,812 |
| Dec 6, 2024 | 538.00 | 542.00 | 533.98 | 542.00 | 541.92 | 69,043 |
| Dec 5, 2024 | 530.00 | 540.00 | 528.00 | 540.00 | 539.92 | 110,621 |
| Dec 4, 2024 | 533.00 | 533.00 | 528.00 | 533.00 | 532.92 | 110,503 |
| Dec 3, 2024 | 532.00 | 533.00 | 526.50 | 533.00 | 532.92 | 89,197 |
| Dec 2, 2024 | 529.00 | 535.00 | 526.00 | 535.00 | 534.92 | 95,719 |
| Nov 29, 2024 | 533.00 | 533.00 | 526.39 | 528.00 | 527.92 | 70,162 |
| Nov 28, 2024 | 527.00 | 532.00 | 526.55 | 532.00 | 531.92 | 73,916 |
| Nov 27, 2024 | 534.00 | 534.00 | 525.00 | 529.00 | 528.92 | 172,760 |
| Nov 26, 2024 | 532.00 | 534.00 | 522.92 | 533.00 | 532.92 | 213,838 |
| Nov 25, 2024 | 527.00 | 546.00 | 527.00 | 535.00 | 534.92 | 58,771 |
| Nov 22, 2024 | 539.00 | 545.24 | 527.00 | 527.00 | 526.92 | 109,870 |
| Nov 21, 2024 | 542.00 | 545.00 | 540.82 | 541.00 | 540.92 | 117,837 |
| Nov 20, 2024 | 544.00 | 544.00 | 537.50 | 539.00 | 538.92 | 72,312 |
| Nov 19, 2024 | 541.00 | 543.00 | 534.00 | 535.00 | 534.92 | 28,164 |
| Nov 18, 2024 | 543.00 | 543.00 | 528.00 | 538.00 | 537.92 | 163,657 |
| Nov 15, 2024 | 538.00 | 543.00 | 533.98 | 543.00 | 542.92 | 115,549 |
| Nov 14, 2024 | 526.00 | 544.00 | 526.00 | 538.00 | 537.92 | 29,406 |
| Nov 13, 2024 | 526.00 | 540.26 | 525.60 | 533.00 | 532.92 | 148,027 |
| Nov 12, 2024 | 526.00 | 541.70 | 526.00 | 540.00 | 539.92 | 56,889 |
| Nov 11, 2024 | 536.00 | 544.00 | 526.00 | 544.00 | 543.92 | 61,664 |
| Nov 8, 2024 | 528.00 | 536.00 | 523.12 | 536.00 | 535.92 | 82,730 |
| Nov 7, 2024 | 521.00 | 533.00 | 521.00 | 522.00 | 521.92 | 38,132 |
| Nov 6, 2024 | 532.00 | 535.00 | 517.00 | 523.00 | 522.92 | 54,385 |
| Nov 5, 2024 | 522.00 | 530.00 | 522.00 | 525.00 | 524.92 | 66,329 |
| Nov 4, 2024 | 527.00 | 529.00 | 524.26 | 527.00 | 526.92 | 89,152 |
| Nov 1, 2024 | 522.00 | 529.90 | 519.00 | 527.00 | 526.92 | 67,353 |
| Oct 31, 2024 | 515.00 | 523.00 | 515.00 | 522.00 | 521.92 | 160,310 |
| Oct 30, 2024 | 522.00 | 539.00 | 514.00 | 521.00 | 520.92 | 116,997 |
| Oct 29, 2024 | 533.00 | 537.00 | 521.00 | 521.00 | 520.92 | 294,187 |
| Oct 28, 2024 | 537.00 | 537.00 | 528.80 | 531.00 | 530.92 | 107,896 |
| Oct 25, 2024 | 538.00 | 544.00 | 527.88 | 536.00 | 535.92 | 145,602 |
| Oct 24, 2024 | 537.00 | 538.75 | 527.80 | 533.00 | 532.92 | 64,796 |
| Oct 23, 2024 | 529.00 | 535.00 | 525.10 | 533.00 | 532.92 | 71,724 |
| Oct 22, 2024 | 530.00 | 533.15 | 520.00 | 527.00 | 526.92 | 183,834 |
| Oct 21, 2024 | 530.00 | 538.00 | 526.00 | 530.00 | 529.92 | 67,404 |
| Oct 18, 2024 | 531.00 | 539.00 | 528.00 | 531.00 | 530.92 | 148,936 |
| Oct 17, 2024 | 540.00 | 543.80 | 530.48 | 535.00 | 534.92 | 74,451 |
| Oct 16, 2024 | 533.00 | 537.71 | 530.00 | 532.00 | 531.92 | 107,521 |
| Oct 15, 2024 | 533.00 | 540.20 | 525.51 | 530.00 | 529.92 | 38,822 |
| Oct 14, 2024 | 535.00 | 542.00 | 533.00 | 537.00 | 536.92 | 42,774 |
| Oct 11, 2024 | 540.00 | 540.00 | 534.00 | 534.00 | 533.92 | 43,914 |
| Oct 10, 2024 | 532.00 | 541.00 | 532.00 | 541.00 | 540.92 | 198,801 |
| Oct 9, 2024 | 534.00 | 536.00 | 530.41 | 534.00 | 533.92 | 76,254 |
| Oct 8, 2024 | 535.00 | 543.00 | 528.00 | 535.00 | 534.92 | 107,561 |
| Oct 7, 2024 | 530.00 | 538.00 | 527.76 | 535.00 | 534.92 | 74,166 |
| Oct 4, 2024 | 534.00 | 542.00 | 529.00 | 541.00 | 540.92 | 56,378 |
| Oct 3, 2024 | 534.00 | 540.18 | 527.44 | 534.00 | 533.92 | 85,644 |
| Oct 2, 2024 | 537.00 | 545.00 | 529.00 | 533.00 | 532.92 | 36,544 |
| Oct 1, 2024 | 539.00 | 544.89 | 530.00 | 532.00 | 531.92 | 130,230 |
| Sep 30, 2024 | 539.00 | 542.59 | 529.34 | 535.00 | 534.92 | 95,524 |
| Sep 27, 2024 | 530.00 | 538.00 | 529.00 | 538.00 | 537.92 | 60,750 |
| Sep 26, 2024 | 531.00 | 536.00 | 527.75 | 530.00 | 529.92 | 69,625 |
| Sep 25, 2024 | 535.00 | 539.41 | 529.08 | 530.00 | 529.92 | 106,559 |
| Sep 24, 2024 | 549.00 | 551.56 | 540.00 | 544.00 | 543.92 | 32,451 |
| Sep 23, 2024 | 551.00 | 556.00 | 547.00 | 548.00 | 547.91 | 27,034 |
| Sep 20, 2024 | 535.00 | 557.00 | 535.00 | 557.00 | 556.91 | 118,632 |
| Sep 19, 2024 | 4.20 Dividend | |||||
| Sep 19, 2024 | 529.00 | 551.00 | 528.00 | 551.00 | 550.91 | 94,743 |
| Sep 18, 2024 | 545.00 | 547.70 | 531.00 | 540.00 | 539.87 | 27,050 |
| Sep 17, 2024 | 536.00 | 555.00 | 530.97 | 545.00 | 544.87 | 76,465 |
| Sep 16, 2024 | 525.00 | 540.00 | 518.71 | 540.00 | 539.87 | 45,767 |
| Sep 13, 2024 | 520.00 | 526.00 | 516.94 | 526.00 | 525.88 | 60,183 |
| Sep 12, 2024 | 524.00 | 528.00 | 520.00 | 522.00 | 521.88 | 36,808 |
| Sep 11, 2024 | 533.00 | 533.88 | 524.00 | 524.00 | 523.88 | 24,351 |
| Sep 10, 2024 | 536.00 | 542.91 | 533.00 | 533.00 | 532.88 | 21,810 |
| Sep 9, 2024 | 548.00 | 549.00 | 534.00 | 540.00 | 539.87 | 20,673 |
| Sep 6, 2024 | 545.00 | 545.00 | 528.60 | 536.00 | 535.88 | 48,228 |
| Sep 5, 2024 | 545.00 | 549.00 | 537.83 | 549.00 | 548.87 | 10,923 |
| Sep 4, 2024 | 539.00 | 549.00 | 531.00 | 540.00 | 539.87 | 42,106 |
| Sep 3, 2024 | 530.00 | 549.00 | 530.00 | 530.00 | 529.88 | 28,788 |
| Sep 2, 2024 | 571.00 | 577.66 | 534.00 | 540.00 | 539.87 | 78,986 |
| Aug 30, 2024 | 574.00 | 578.00 | 555.00 | 555.00 | 554.87 | 68,091 |
| Aug 29, 2024 | 581.00 | 582.00 | 567.00 | 568.00 | 567.87 | 76,407 |
| Aug 28, 2024 | 575.00 | 586.00 | 571.00 | 586.00 | 585.86 | 52,111 |
| Aug 27, 2024 | 568.00 | 582.00 | 568.00 | 582.00 | 581.86 | 40,516 |
| Aug 23, 2024 | 580.00 | 582.00 | 572.41 | 582.00 | 581.86 | 32,377 |
| Aug 22, 2024 | 568.00 | 582.00 | 566.61 | 582.00 | 581.86 | 53,694 |
| Aug 21, 2024 | 570.00 | 575.00 | 563.50 | 575.00 | 574.87 | 56,741 |
| Aug 20, 2024 | 565.00 | 573.69 | 562.36 | 565.00 | 564.87 | 47,748 |
| Aug 19, 2024 | 564.00 | 577.00 | 558.26 | 565.00 | 564.87 | 86,762 |
| Aug 16, 2024 | 570.00 | 577.00 | 558.97 | 567.00 | 566.87 | 109,458 |
| Aug 15, 2024 | 567.00 | 577.36 | 555.00 | 558.00 | 557.87 | 144,865 |
| Aug 14, 2024 | 545.00 | 547.92 | 535.00 | 545.00 | 544.87 | 54,720 |
| Aug 13, 2024 | 539.00 | 560.00 | 536.92 | 548.00 | 547.87 | 47,801 |
| Aug 12, 2024 | 544.00 | 555.00 | 530.54 | 555.00 | 554.87 | 72,319 |
| Aug 9, 2024 | 533.00 | 542.00 | 526.00 | 542.00 | 541.87 | 43,392 |
| Aug 8, 2024 | 520.00 | 540.00 | 520.00 | 537.00 | 536.87 | 37,903 |
| Aug 7, 2024 | 530.00 | 544.00 | 519.00 | 544.00 | 543.87 | 97,439 |
| Aug 6, 2024 | 530.00 | 539.00 | 524.90 | 527.00 | 526.88 | 194,464 |
| Aug 5, 2024 | 537.00 | 545.00 | 513.73 | 515.00 | 514.88 | 105,973 |
| Aug 2, 2024 | 559.00 | 561.14 | 535.00 | 537.00 | 536.87 | 97,167 |
| Aug 1, 2024 | 567.00 | 570.00 | 559.00 | 570.00 | 569.87 | 110,645 |
| Jul 31, 2024 | 560.00 | 575.00 | 553.42 | 570.00 | 569.87 | 113,763 |
| Jul 30, 2024 | 555.00 | 558.00 | 550.10 | 558.00 | 557.87 | 67,727 |
| Jul 29, 2024 | 556.00 | 558.00 | 548.40 | 555.00 | 554.87 | 117,632 |
| Jul 26, 2024 | 545.00 | 566.00 | 539.96 | 566.00 | 565.87 | 66,115 |
| Jul 25, 2024 | 537.00 | 539.00 | 531.78 | 538.00 | 537.87 | 96,083 |
| Jul 24, 2024 | 537.00 | 539.32 | 535.60 | 536.00 | 535.88 | 21,402 |
| Jul 23, 2024 | 539.00 | 544.00 | 537.00 | 539.00 | 538.87 | 40,533 |
| Jul 22, 2024 | 540.00 | 544.67 | 536.00 | 539.00 | 538.87 | 94,476 |
| Jul 19, 2024 | 541.00 | 548.52 | 537.00 | 544.00 | 543.87 | 23,946 |
| Jul 18, 2024 | 544.00 | 548.90 | 540.00 | 542.00 | 541.87 | 78,954 |
| Jul 17, 2024 | 544.00 | 549.00 | 540.00 | 544.00 | 543.87 | 109,912 |
| Jul 16, 2024 | 543.00 | 550.00 | 542.00 | 550.00 | 549.87 | 49,319 |
| Jul 15, 2024 | 547.00 | 558.00 | 542.00 | 550.00 | 549.87 | 73,969 |
| Jul 12, 2024 | 541.00 | 554.00 | 541.00 | 553.00 | 552.87 | 51,099 |
| Jul 11, 2024 | 540.00 | 550.00 | 540.00 | 550.00 | 549.87 | 118,093 |
| Jul 10, 2024 | 540.00 | 551.08 | 535.00 | 550.00 | 549.87 | 60,761 |
| Jul 9, 2024 | 546.00 | 557.00 | 538.00 | 538.00 | 537.87 | 40,130 |
| Jul 8, 2024 | 542.00 | 550.00 | 538.00 | 550.00 | 549.87 | 63,586 |
| Jul 5, 2024 | 554.00 | 560.00 | 544.00 | 551.00 | 550.87 | 82,790 |
| Jul 4, 2024 | 538.00 | 554.00 | 538.00 | 549.00 | 548.87 | 73,707 |
| Jul 3, 2024 | 540.00 | 550.00 | 538.00 | 550.00 | 549.87 | 85,997 |
| Jul 2, 2024 | 538.00 | 545.00 | 531.84 | 536.00 | 535.88 | 57,372 |
| Jul 1, 2024 | 537.00 | 559.00 | 531.00 | 540.00 | 539.87 | 32,128 |
| Jun 28, 2024 | 553.00 | 559.00 | 536.00 | 536.00 | 535.88 | 79,463 |
| Jun 27, 2024 | 544.00 | 546.00 | 534.00 | 540.00 | 539.87 | 70,844 |
| Jun 26, 2024 | 544.00 | 566.00 | 544.00 | 548.00 | 547.87 | 52,321 |
| Jun 25, 2024 | 553.00 | 568.00 | 545.00 | 545.00 | 544.87 | 50,308 |
| Jun 24, 2024 | 568.00 | 573.62 | 547.48 | 562.00 | 561.87 | 62,326 |
| Jun 21, 2024 | 566.00 | 578.23 | 547.00 | 553.00 | 552.87 | 52,534 |
| Jun 20, 2024 | 4.20 Dividend | |||||
| Jun 20, 2024 | 558.00 | 571.20 | 558.00 | 569.00 | 568.87 | 51,269 |
| Jun 19, 2024 | 553.00 | 572.00 | 553.00 | 570.00 | 569.83 | 127,571 |
| Jun 18, 2024 | 556.00 | 568.00 | 550.00 | 567.00 | 566.83 | 98,086 |
| Jun 17, 2024 | 540.00 | 558.00 | 534.00 | 543.00 | 542.83 | 74,508 |
| Jun 14, 2024 | 558.00 | 558.00 | 536.66 | 550.00 | 549.83 | 64,330 |
| Jun 13, 2024 | 550.00 | 552.00 | 534.25 | 536.00 | 535.84 | 174,131 |
| Jun 12, 2024 | 536.00 | 557.00 | 533.00 | 536.00 | 535.84 | 76,582 |
| Jun 11, 2024 | 570.00 | 577.00 | 518.00 | 535.00 | 534.84 | 216,781 |
| Jun 10, 2024 | 581.00 | 586.00 | 546.00 | 546.00 | 545.83 | 86,494 |
| Jun 7, 2024 | 578.00 | 585.00 | 567.11 | 576.00 | 575.82 | 48,033 |
| Jun 6, 2024 | 577.00 | 577.00 | 570.00 | 577.00 | 576.82 | 38,611 |
| Jun 5, 2024 | 567.00 | 578.00 | 567.00 | 578.00 | 577.82 | 22,112 |
| Jun 4, 2024 | 570.00 | 582.01 | 570.00 | 576.00 | 575.82 | 104,148 |
| Jun 3, 2024 | 571.00 | 580.00 | 571.00 | 580.00 | 579.82 | 78,543 |
| May 31, 2024 | 562.00 | 582.00 | 562.00 | 579.00 | 578.82 | 44,703 |
| May 30, 2024 | 563.00 | 578.52 | 561.00 | 563.00 | 562.83 | 104,762 |
| May 29, 2024 | 565.00 | 576.90 | 563.50 | 565.00 | 564.83 | 48,092 |
| May 28, 2024 | 579.00 | 584.00 | 562.00 | 571.00 | 570.82 | 99,131 |
| May 24, 2024 | 573.00 | 574.00 | 563.56 | 566.00 | 565.83 | 57,999 |
| May 23, 2024 | 574.00 | 578.38 | 561.70 | 569.00 | 568.83 | 112,119 |
| May 22, 2024 | 550.00 | 570.00 | 544.17 | 565.00 | 564.83 | 79,719 |
| May 21, 2024 | 550.00 | 559.00 | 537.00 | 550.00 | 549.83 | 31,745 |
| May 20, 2024 | 536.00 | 545.00 | 536.00 | 545.00 | 544.83 | 33,745 |
| May 17, 2024 | 537.00 | 557.00 | 534.00 | 534.00 | 533.84 | 32,150 |
| May 16, 2024 | 546.00 | 554.00 | 541.00 | 544.00 | 543.83 | 77,901 |
| May 15, 2024 | 547.00 | 553.00 | 538.00 | 553.00 | 552.83 | 76,373 |
| May 14, 2024 | 542.00 | 549.00 | 537.27 | 542.00 | 541.83 | 76,231 |
| May 13, 2024 | 540.00 | 549.00 | 528.00 | 537.00 | 536.84 | 185,315 |
| May 10, 2024 | 535.00 | 549.00 | 530.00 | 537.00 | 536.84 | 99,264 |
| May 9, 2024 | 565.00 | 566.00 | 526.17 | 534.00 | 533.84 | 91,755 |
| May 8, 2024 | 567.00 | 567.00 | 560.36 | 565.00 | 564.83 | 45,418 |
| May 7, 2024 | 572.00 | 574.00 | 562.00 | 567.00 | 566.83 | 131,839 |
| May 3, 2024 | 573.00 | 574.00 | 566.00 | 573.00 | 572.82 | 145,606 |
| May 2, 2024 | 570.00 | 570.47 | 570.47 | 572.00 | 571.82 | 63,408 |
| May 1, 2024 | 574.00 | 574.00 | 562.00 | 574.00 | 573.82 | 49,362 |
| Apr 30, 2024 | 575.00 | 574.84 | 574.84 | 574.00 | 573.82 | 75,832 |
| Apr 29, 2024 | 573.00 | 583.20 | 573.00 | 580.00 | 579.82 | 140,371 |
| Apr 26, 2024 | 557.00 | 584.00 | 556.00 | 578.00 | 577.82 | 160,790 |
| Apr 25, 2024 | 557.00 | 557.00 | 550.22 | 557.00 | 556.83 | 97,868 |
| Apr 24, 2024 | 552.00 | 562.00 | 552.00 | 557.00 | 556.83 | 92,266 |
| Apr 23, 2024 | 554.00 | 561.95 | 550.00 | 559.00 | 558.83 | 82,850 |
| Apr 22, 2024 | 549.00 | 554.00 | 547.00 | 553.00 | 552.83 | 144,663 |
| Apr 19, 2024 | 548.00 | 548.00 | 543.00 | 546.00 | 545.83 | 146,726 |
| Apr 18, 2024 | 544.00 | 549.00 | 542.06 | 544.00 | 543.83 | 125,252 |
| Apr 17, 2024 | 540.00 | 545.00 | 537.00 | 540.00 | 539.83 | 94,010 |
| Apr 16, 2024 | 535.00 | 544.10 | 531.63 | 535.00 | 534.84 | 111,998 |
Related Tickers
ICGTl.XC
EOT.L European Opportunities Trust plc
829.00
-0.12%
ESCTl.XC
MNKSl.XC
SOI.L Schroder Oriental Income Fund Limited
253.50
-0.59%
GSCT.L The Global Smaller Companies Trust PLC
145.60
+0.41%
IAD.L Invesco Asia Dragon Trust plc
307.00
-1.29%
RIII.L Rights and Issues Investment Trust Public Limited Company
1,827.50
-0.41%
HET.L Henderson European Trust plc
178.20
-0.34%
TEM.L Templeton Emerging Markets Investment Trust plc
159.00
-0.75%