Unlock stock picks and a broker-level newsfeed that powers Wall Street.
655.00
-29.00
(-4.24%)
At close: April 4 at 4:35:29 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 4, 2025 | 683.00 | 688.00 | 652.00 | 655.00 | 655.00 | 1,904,971 |
| Apr 3, 2025 | 686.00 | 701.00 | 678.00 | 684.00 | 684.00 | 671,295 |
| Apr 2, 2025 | 699.00 | 705.00 | 687.00 | 702.00 | 702.00 | 487,774 |
| Apr 1, 2025 | 709.00 | 715.00 | 676.00 | 700.00 | 700.00 | 1,854,054 |
| Mar 31, 2025 | 709.00 | 713.00 | 697.00 | 697.00 | 697.00 | 774,189 |
| Mar 28, 2025 | 720.00 | 729.00 | 701.00 | 716.00 | 716.00 | 1,239,977 |
| Mar 27, 2025 | 733.00 | 745.14 | 705.00 | 727.00 | 727.00 | 601,560 |
| Mar 26, 2025 | 741.00 | 744.00 | 729.00 | 733.00 | 733.00 | 222,729 |
| Mar 25, 2025 | 740.00 | 749.00 | 738.00 | 741.00 | 741.00 | 237,503 |
| Mar 24, 2025 | 754.00 | 754.00 | 734.00 | 740.00 | 740.00 | 238,227 |
| Mar 21, 2025 | 746.00 | 748.00 | 732.00 | 737.00 | 737.00 | 1,146,583 |
| Mar 20, 2025 | 750.00 | 755.00 | 746.00 | 746.00 | 746.00 | 602,577 |
| Mar 19, 2025 | 725.00 | 750.00 | 725.00 | 746.00 | 746.00 | 402,370 |
| Mar 18, 2025 | 741.00 | 750.00 | 737.00 | 744.00 | 744.00 | 267,711 |
| Mar 17, 2025 | 719.00 | 744.00 | 719.00 | 739.00 | 739.00 | 678,413 |
| Mar 14, 2025 | 719.00 | 738.22 | 719.00 | 736.00 | 736.00 | 314,774 |
| Mar 13, 2025 | 713.00 | 728.00 | 709.00 | 720.00 | 720.00 | 491,043 |
| Mar 12, 2025 | 715.00 | 730.00 | 711.00 | 727.00 | 727.00 | 354,752 |
| Mar 11, 2025 | 713.00 | 728.00 | 712.00 | 713.00 | 713.00 | 402,754 |
| Mar 10, 2025 | 731.00 | 734.00 | 714.00 | 725.00 | 725.00 | 389,696 |
| Mar 7, 2025 | 721.00 | 733.00 | 714.00 | 731.00 | 731.00 | 276,571 |
| Mar 6, 2025 | 716.00 | 736.00 | 716.00 | 732.00 | 732.00 | 386,048 |
| Mar 5, 2025 | 716.00 | 741.00 | 716.00 | 732.00 | 732.00 | 198,930 |
| Mar 4, 2025 | 735.00 | 735.00 | 726.00 | 731.00 | 731.00 | 451,604 |
| Mar 3, 2025 | 732.00 | 739.00 | 729.00 | 734.00 | 734.00 | 197,908 |
| Feb 28, 2025 | 725.00 | 733.00 | 719.00 | 733.00 | 733.00 | 707,921 |
| Feb 27, 2025 | 735.00 | 735.00 | 720.40 | 726.00 | 726.00 | 237,482 |
| Feb 26, 2025 | 705.00 | 735.00 | 705.00 | 735.00 | 735.00 | 242,553 |
| Feb 25, 2025 | 726.00 | 730.00 | 717.00 | 721.00 | 721.00 | 283,374 |
| Feb 24, 2025 | 725.00 | 730.00 | 718.00 | 727.00 | 727.00 | 208,350 |
| Feb 21, 2025 | 743.00 | 743.00 | 726.00 | 728.00 | 728.00 | 94,800 |
| Feb 20, 2025 | 716.00 | 742.00 | 716.00 | 731.00 | 731.00 | 128,766 |
| Feb 19, 2025 | 753.00 | 757.00 | 730.64 | 735.00 | 735.00 | 296,414 |
| Feb 18, 2025 | 765.00 | 770.00 | 753.00 | 755.00 | 755.00 | 219,711 |
| Feb 17, 2025 | 751.00 | 760.00 | 750.90 | 760.00 | 760.00 | 330,257 |
| Feb 14, 2025 | 743.00 | 759.00 | 742.00 | 757.00 | 757.00 | 340,636 |
| Feb 13, 2025 | 756.00 | 760.00 | 745.00 | 745.00 | 745.00 | 253,209 |
| Feb 12, 2025 | 750.00 | 755.00 | 738.00 | 753.00 | 753.00 | 528,144 |
| Feb 11, 2025 | 735.00 | 748.00 | 735.00 | 740.00 | 740.00 | 209,140 |
| Feb 10, 2025 | 738.00 | 749.00 | 736.00 | 747.00 | 747.00 | 178,592 |
| Feb 7, 2025 | 743.00 | 750.00 | 735.00 | 737.00 | 737.00 | 346,216 |
| Feb 6, 2025 | 737.00 | 747.33 | 737.00 | 743.00 | 743.00 | 261,986 |
| Feb 5, 2025 | 721.00 | 740.00 | 721.00 | 738.00 | 738.00 | 236,282 |
| Feb 4, 2025 | 716.00 | 744.00 | 716.00 | 735.00 | 735.00 | 406,505 |
| Feb 3, 2025 | 720.00 | 739.00 | 720.00 | 739.00 | 739.00 | 362,636 |
| Jan 31, 2025 | 739.00 | 749.00 | 733.00 | 735.00 | 735.00 | 584,286 |
| Jan 30, 2025 | 735.00 | 740.00 | 735.00 | 740.00 | 740.00 | 363,454 |
| Jan 29, 2025 | 740.00 | 743.00 | 730.10 | 733.00 | 733.00 | 303,279 |
| Jan 28, 2025 | 720.00 | 742.00 | 720.00 | 742.00 | 742.00 | 321,701 |
| Jan 27, 2025 | 717.00 | 734.00 | 711.00 | 720.00 | 720.00 | 342,226 |
| Jan 24, 2025 | 734.00 | 742.00 | 720.00 | 721.00 | 721.00 | 259,115 |
| Jan 23, 2025 | 737.00 | 740.00 | 733.00 | 735.00 | 735.00 | 309,773 |
| Jan 22, 2025 | 741.00 | 745.00 | 731.00 | 738.00 | 738.00 | 430,830 |
| Jan 21, 2025 | 740.00 | 741.00 | 732.00 | 738.00 | 738.00 | 349,682 |
| Jan 20, 2025 | 742.00 | 742.00 | 731.00 | 735.00 | 735.00 | 205,413 |
| Jan 17, 2025 | 716.00 | 740.00 | 716.00 | 735.00 | 735.00 | 1,152,825 |
| Jan 16, 2025 | 729.00 | 731.00 | 715.00 | 730.00 | 730.00 | 742,896 |
| Jan 15, 2025 | 712.00 | 722.00 | 710.00 | 722.00 | 722.00 | 647,899 |
| Jan 14, 2025 | 715.00 | 715.00 | 698.00 | 709.00 | 709.00 | 252,748 |
| Jan 13, 2025 | 704.00 | 715.00 | 696.00 | 702.00 | 702.00 | 548,197 |
| Jan 10, 2025 | 678.00 | 705.00 | 678.00 | 705.00 | 705.00 | 8,265,737 |
| Jan 9, 2025 | 680.00 | 689.00 | 675.00 | 686.00 | 686.00 | 1,138,256 |
| Jan 8, 2025 | 701.00 | 702.00 | 683.00 | 686.00 | 686.00 | 584,275 |
| Jan 7, 2025 | 705.00 | 710.80 | 701.00 | 701.00 | 701.00 | 1,609,283 |
| Jan 6, 2025 | 710.00 | 724.00 | 706.00 | 712.00 | 712.00 | 1,621,854 |
| Jan 3, 2025 | 710.00 | 712.00 | 705.00 | 709.00 | 709.00 | 162,484 |
| Jan 2, 2025 | 712.00 | 717.00 | 708.00 | 712.00 | 712.00 | 194,646 |
| Dec 31, 2024 | 715.00 | 715.00 | 705.00 | 715.00 | 715.00 | 56,588 |
| Dec 30, 2024 | 707.00 | 721.00 | 705.00 | 710.00 | 710.00 | 195,331 |
| Dec 27, 2024 | 705.00 | 718.00 | 705.00 | 715.00 | 715.00 | 118,404 |
| Dec 24, 2024 | 720.00 | 720.00 | 707.00 | 714.00 | 714.00 | 195,225 |
| Dec 23, 2024 | 719.00 | 734.00 | 705.00 | 710.00 | 710.00 | 363,124 |
| Dec 20, 2024 | 711.00 | 720.00 | 711.00 | 711.00 | 711.00 | 2,724,404 |
| Dec 19, 2024 | 739.00 | 739.00 | 718.00 | 718.00 | 718.00 | 691,812 |
| Dec 18, 2024 | 728.00 | 731.00 | 725.00 | 731.00 | 731.00 | 335,726 |
| Dec 17, 2024 | 732.00 | 738.00 | 726.00 | 726.00 | 726.00 | 261,402 |
| Dec 16, 2024 | 746.00 | 746.00 | 732.00 | 736.00 | 736.00 | 155,520 |
| Dec 13, 2024 | 738.00 | 750.00 | 736.00 | 738.00 | 738.00 | 123,008 |
| Dec 12, 2024 | 730.00 | 754.00 | 727.00 | 740.00 | 740.00 | 177,192 |
| Dec 11, 2024 | 747.00 | 755.00 | 733.61 | 749.00 | 749.00 | 739,621 |
| Dec 10, 2024 | 746.00 | 746.00 | 730.00 | 739.00 | 739.00 | 161,723 |
| Dec 9, 2024 | 745.00 | 749.00 | 726.00 | 731.00 | 731.00 | 222,773 |
| Dec 6, 2024 | 716.00 | 745.00 | 716.00 | 744.00 | 744.00 | 479,365 |
| Dec 5, 2024 | 734.00 | 734.00 | 727.00 | 730.00 | 730.00 | 317,680 |
| Dec 4, 2024 | 729.00 | 733.00 | 724.00 | 730.00 | 730.00 | 333,997 |
| Dec 3, 2024 | 716.00 | 732.00 | 716.00 | 730.00 | 730.00 | 227,823 |
| Dec 2, 2024 | 736.00 | 736.00 | 717.00 | 717.00 | 717.00 | 166,400 |
| Nov 29, 2024 | 739.00 | 739.00 | 727.00 | 729.00 | 729.00 | 142,201 |
| Nov 28, 2024 | 733.00 | 735.00 | 729.00 | 733.00 | 733.00 | 122,212 |
| Nov 27, 2024 | 730.00 | 734.00 | 720.00 | 731.00 | 731.00 | 161,595 |
| Nov 26, 2024 | 732.00 | 732.00 | 723.00 | 723.00 | 723.00 | 145,025 |
| Nov 25, 2024 | 725.00 | 731.00 | 719.00 | 730.00 | 730.00 | 396,364 |
| Nov 22, 2024 | 719.00 | 729.00 | 719.00 | 725.00 | 725.00 | 183,710 |
| Nov 21, 2024 | 710.00 | 726.00 | 710.00 | 723.00 | 723.00 | 351,610 |
| Nov 20, 2024 | 723.00 | 734.00 | 720.00 | 721.00 | 721.00 | 283,973 |
| Nov 19, 2024 | 733.00 | 738.00 | 719.00 | 728.00 | 728.00 | 226,671 |
| Nov 18, 2024 | 727.00 | 733.00 | 723.00 | 733.00 | 733.00 | 222,505 |
| Nov 15, 2024 | 711.00 | 729.00 | 711.00 | 727.00 | 727.00 | 199,646 |
| Nov 14, 2024 | 734.00 | 734.00 | 722.00 | 732.00 | 732.00 | 224,325 |
| Nov 13, 2024 | 722.00 | 726.00 | 718.00 | 725.00 | 725.00 | 236,137 |
| Nov 12, 2024 | 710.00 | 723.00 | 710.00 | 717.00 | 717.00 | 174,560 |
| Nov 11, 2024 | 723.00 | 731.00 | 720.00 | 726.00 | 726.00 | 179,054 |
| Nov 8, 2024 | 735.00 | 735.00 | 713.00 | 719.00 | 719.00 | 337,271 |
| Nov 7, 2024 | 726.00 | 726.00 | 719.00 | 721.00 | 721.00 | 443,874 |
| Nov 6, 2024 | 728.00 | 730.99 | 716.00 | 719.00 | 719.00 | 317,292 |
| Nov 5, 2024 | 720.00 | 730.00 | 718.00 | 718.00 | 718.00 | 352,200 |
| Nov 4, 2024 | 730.00 | 732.00 | 725.00 | 729.00 | 729.00 | 174,833 |
| Nov 1, 2024 | 724.00 | 731.00 | 723.00 | 729.00 | 729.00 | 255,531 |
| Oct 31, 2024 | 721.00 | 731.00 | 718.00 | 726.00 | 726.00 | 387,459 |
| Oct 30, 2024 | 727.00 | 744.00 | 726.00 | 730.00 | 730.00 | 331,316 |
| Oct 29, 2024 | 750.00 | 750.00 | 723.00 | 730.00 | 730.00 | 227,067 |
| Oct 28, 2024 | 745.00 | 745.00 | 730.00 | 730.00 | 730.00 | 175,415 |
| Oct 25, 2024 | 735.00 | 735.00 | 725.00 | 726.00 | 726.00 | 260,633 |
| Oct 24, 2024 | 726.00 | 734.00 | 726.00 | 732.00 | 732.00 | 69,377 |
| Oct 23, 2024 | 736.00 | 736.00 | 725.00 | 727.00 | 727.00 | 273,611 |
| Oct 22, 2024 | 726.00 | 731.00 | 719.00 | 731.00 | 731.00 | 220,839 |
| Oct 21, 2024 | 740.00 | 740.00 | 721.00 | 730.00 | 730.00 | 251,941 |
| Oct 18, 2024 | 740.00 | 740.00 | 732.00 | 736.00 | 736.00 | 415,592 |
| Oct 17, 2024 | 732.00 | 735.00 | 728.00 | 735.00 | 735.00 | 236,300 |
| Oct 16, 2024 | 728.71 | 736.00 | 728.00 | 728.00 | 728.00 | 300,435 |
| Oct 15, 2024 | 719.00 | 738.00 | 719.00 | 725.00 | 725.00 | 587,630 |
| Oct 14, 2024 | 730.00 | 737.00 | 722.00 | 735.00 | 735.00 | 630,111 |
| Oct 11, 2024 | 746.00 | 746.00 | 733.67 | 740.00 | 740.00 | 657,859 |
| Oct 10, 2024 | 750.00 | 750.00 | 734.00 | 739.00 | 739.00 | 330,720 |
| Oct 9, 2024 | 740.00 | 745.00 | 736.00 | 741.00 | 741.00 | 333,548 |
| Oct 8, 2024 | 750.00 | 750.00 | 734.00 | 743.00 | 743.00 | 226,479 |
| Oct 7, 2024 | 750.00 | 750.00 | 738.00 | 745.00 | 745.00 | 305,460 |
| Oct 4, 2024 | 737.00 | 750.00 | 735.76 | 746.00 | 746.00 | 467,444 |
| Oct 3, 2024 | 741.00 | 743.00 | 732.00 | 738.00 | 738.00 | 276,969 |
| Oct 2, 2024 | 760.00 | 760.00 | 729.50 | 742.00 | 742.00 | 628,679 |
| Oct 1, 2024 | 760.00 | 760.00 | 742.00 | 745.00 | 745.00 | 553,644 |
| Sep 30, 2024 | 760.00 | 775.00 | 742.00 | 752.00 | 752.00 | 1,113,225 |
| Sep 27, 2024 | 755.00 | 759.00 | 739.00 | 759.00 | 759.00 | 2,914,704 |
| Sep 26, 2024 | 745.00 | 766.00 | 741.00 | 753.00 | 753.00 | 1,580,411 |
| Sep 25, 2024 | 745.00 | 759.00 | 745.00 | 759.00 | 759.00 | 1,012,260 |
| Sep 24, 2024 | 735.00 | 750.00 | 732.00 | 747.00 | 747.00 | 880,985 |
| Sep 23, 2024 | 730.00 | 739.18 | 728.00 | 735.00 | 735.00 | 658,648 |
| Sep 20, 2024 | 725.00 | 733.50 | 720.00 | 728.00 | 728.00 | 1,785,432 |
| Sep 19, 2024 | 729.00 | 734.00 | 719.00 | 734.00 | 734.00 | 794,392 |
| Sep 18, 2024 | 713.00 | 726.00 | 700.00 | 724.00 | 724.00 | 1,999,200 |
| Sep 17, 2024 | 753.00 | 772.00 | 699.00 | 714.00 | 714.00 | 3,653,788 |
| Sep 16, 2024 | 684.00 | 753.00 | 676.00 | 753.00 | 753.00 | 2,598,970 |
| Sep 13, 2024 | 645.00 | 656.00 | 645.00 | 654.00 | 654.00 | 283,254 |
| Sep 12, 2024 | 636.00 | 660.00 | 636.00 | 648.00 | 648.00 | 620,374 |
| Sep 11, 2024 | 648.00 | 648.00 | 629.35 | 647.00 | 647.00 | 441,065 |
| Sep 10, 2024 | 650.00 | 650.00 | 631.00 | 631.00 | 631.00 | 219,793 |
| Sep 9, 2024 | 628.00 | 645.00 | 628.00 | 645.00 | 645.00 | 215,918 |
| Sep 6, 2024 | 641.00 | 641.00 | 627.00 | 630.00 | 630.00 | 304,122 |
| Sep 5, 2024 | 627.00 | 646.00 | 627.00 | 639.00 | 639.00 | 288,211 |
| Sep 4, 2024 | 617.00 | 633.00 | 616.00 | 631.00 | 631.00 | 393,737 |
| Sep 3, 2024 | 639.00 | 649.00 | 622.00 | 625.00 | 625.00 | 353,009 |
| Sep 2, 2024 | 650.00 | 654.00 | 639.00 | 640.00 | 640.00 | 216,403 |
| Aug 30, 2024 | 645.00 | 655.00 | 645.00 | 651.00 | 651.00 | 595,169 |
| Aug 29, 2024 | 655.00 | 660.00 | 647.00 | 647.00 | 647.00 | 1,174,153 |
| Aug 28, 2024 | 647.00 | 656.00 | 647.00 | 650.00 | 650.00 | 367,417 |
| Aug 27, 2024 | 651.00 | 657.00 | 647.00 | 650.00 | 650.00 | 919,402 |
| Aug 23, 2024 | 645.00 | 657.00 | 645.00 | 652.00 | 652.00 | 326,786 |
| Aug 22, 2024 | 649.00 | 654.00 | 648.00 | 648.00 | 648.00 | 829,232 |
| Aug 21, 2024 | 640.00 | 648.00 | 637.00 | 648.00 | 648.00 | 556,538 |
| Aug 20, 2024 | 640.00 | 649.00 | 632.00 | 638.00 | 638.00 | 320,817 |
| Aug 19, 2024 | 640.00 | 652.85 | 634.42 | 644.00 | 644.00 | 391,831 |
| Aug 16, 2024 | 630.00 | 647.91 | 628.00 | 646.00 | 646.00 | 616,951 |
| Aug 15, 2024 | 628.00 | 650.00 | 615.00 | 624.00 | 624.00 | 864,789 |
| Aug 14, 2024 | 528.00 | 658.00 | 528.00 | 612.00 | 612.00 | 1,921,214 |
| Aug 13, 2024 | 541.00 | 542.00 | 529.00 | 538.00 | 538.00 | 282,496 |
| Aug 12, 2024 | 519.00 | 536.00 | 519.00 | 536.00 | 536.00 | 317,711 |
| Aug 9, 2024 | 508.00 | 527.00 | 508.00 | 521.00 | 521.00 | 326,751 |
| Aug 8, 2024 | 518.00 | 521.00 | 508.00 | 521.00 | 521.00 | 281,938 |
| Aug 7, 2024 | 508.00 | 525.00 | 508.00 | 518.00 | 518.00 | 216,786 |
| Aug 6, 2024 | 519.00 | 527.00 | 510.00 | 519.00 | 519.00 | 521,928 |
| Aug 5, 2024 | 516.00 | 534.00 | 503.00 | 516.00 | 516.00 | 505,242 |
| Aug 2, 2024 | 555.00 | 563.00 | 534.00 | 540.00 | 540.00 | 519,866 |
| Aug 1, 2024 | 565.00 | 571.00 | 555.00 | 561.00 | 561.00 | 369,262 |
| Jul 31, 2024 | 546.00 | 566.00 | 546.00 | 565.00 | 565.00 | 379,902 |
| Jul 30, 2024 | 549.00 | 562.00 | 545.00 | 554.00 | 554.00 | 375,881 |
| Jul 29, 2024 | 547.00 | 570.00 | 547.00 | 548.00 | 548.00 | 263,571 |
| Jul 26, 2024 | 536.00 | 561.00 | 536.00 | 560.00 | 560.00 | 255,737 |
| Jul 25, 2024 | 554.00 | 554.00 | 536.00 | 546.00 | 546.00 | 252,762 |
| Jul 24, 2024 | 563.00 | 563.00 | 544.00 | 544.00 | 544.00 | 217,259 |
| Jul 23, 2024 | 542.00 | 555.00 | 542.00 | 551.00 | 551.00 | 270,405 |
| Jul 22, 2024 | 545.00 | 551.80 | 542.00 | 542.00 | 542.00 | 287,945 |
| Jul 19, 2024 | 539.00 | 554.00 | 539.00 | 550.00 | 550.00 | 227,886 |
| Jul 18, 2024 | 550.00 | 560.00 | 549.26 | 550.00 | 550.00 | 424,853 |
| Jul 17, 2024 | 550.00 | 552.00 | 543.00 | 550.00 | 550.00 | 193,130 |
| Jul 16, 2024 | 547.00 | 552.00 | 541.00 | 548.00 | 548.00 | 397,029 |
| Jul 15, 2024 | 527.00 | 549.00 | 526.00 | 549.00 | 549.00 | 444,618 |
| Jul 12, 2024 | 530.00 | 532.00 | 520.00 | 530.00 | 530.00 | 270,816 |
| Jul 11, 2024 | 519.00 | 525.00 | 513.00 | 518.00 | 518.00 | 461,727 |
| Jul 10, 2024 | 519.00 | 524.00 | 512.00 | 515.00 | 515.00 | 368,046 |
| Jul 9, 2024 | 508.00 | 517.00 | 508.00 | 514.00 | 514.00 | 311,469 |
| Jul 8, 2024 | 505.00 | 512.34 | 501.00 | 507.00 | 507.00 | 600,989 |
| Jul 5, 2024 | 490.00 | 510.00 | 490.00 | 506.00 | 506.00 | 719,917 |
| Jul 4, 2024 | 488.50 | 490.59 | 482.00 | 488.00 | 488.00 | 213,439 |
| Jul 3, 2024 | 468.50 | 478.00 | 461.00 | 478.00 | 478.00 | 330,551 |
| Jul 2, 2024 | 476.50 | 476.50 | 459.50 | 459.50 | 459.50 | 361,012 |
| Jul 1, 2024 | 465.00 | 481.50 | 465.00 | 465.00 | 465.00 | 384,186 |
| Jun 28, 2024 | 462.50 | 470.00 | 460.75 | 465.00 | 465.00 | 402,661 |
| Jun 27, 2024 | 464.50 | 464.50 | 456.16 | 461.00 | 461.00 | 260,011 |
| Jun 26, 2024 | 465.00 | 465.00 | 456.50 | 458.50 | 458.50 | 334,373 |
| Jun 25, 2024 | 469.50 | 469.50 | 458.00 | 458.50 | 458.50 | 221,251 |
| Jun 24, 2024 | 458.50 | 464.55 | 451.00 | 461.00 | 461.00 | 124,248 |
| Jun 21, 2024 | 462.50 | 471.50 | 455.00 | 455.50 | 455.50 | 787,681 |
| Jun 20, 2024 | 463.00 | 481.50 | 460.00 | 471.50 | 471.50 | 530,273 |
| Jun 19, 2024 | 465.00 | 465.00 | 459.50 | 460.00 | 460.00 | 265,421 |
| Jun 18, 2024 | 465.00 | 465.00 | 456.82 | 462.00 | 462.00 | 279,114 |
| Jun 17, 2024 | 453.00 | 459.00 | 450.00 | 458.50 | 458.50 | 167,031 |
| Jun 14, 2024 | 442.50 | 457.00 | 442.50 | 452.50 | 452.50 | 331,996 |
| Jun 13, 2024 | 460.00 | 469.00 | 449.50 | 453.50 | 453.50 | 573,714 |
| Jun 12, 2024 | 465.00 | 474.00 | 456.00 | 462.00 | 462.00 | 335,787 |
| Jun 11, 2024 | 484.50 | 484.50 | 471.00 | 471.00 | 471.00 | 181,240 |
| Jun 10, 2024 | 481.00 | 481.00 | 472.00 | 475.00 | 475.00 | 285,693 |
| Jun 7, 2024 | 471.00 | 485.50 | 471.00 | 479.50 | 479.50 | 257,446 |
| Jun 6, 2024 | 487.50 | 487.50 | 479.50 | 484.50 | 484.50 | 138,229 |
| Jun 5, 2024 | 482.50 | 485.00 | 478.50 | 480.00 | 480.00 | 221,401 |
| Jun 4, 2024 | 475.00 | 484.00 | 475.00 | 480.50 | 480.50 | 152,877 |
| Jun 3, 2024 | 472.00 | 486.50 | 472.00 | 480.00 | 480.00 | 296,505 |
| May 31, 2024 | 463.00 | 482.50 | 463.00 | 478.00 | 478.00 | 538,551 |
| May 30, 2024 | 457.00 | 477.00 | 457.00 | 471.00 | 471.00 | 388,008 |
| May 29, 2024 | 490.00 | 490.00 | 464.50 | 465.00 | 465.00 | 205,444 |
| May 28, 2024 | 482.00 | 483.50 | 471.00 | 473.50 | 473.50 | 336,584 |
| May 24, 2024 | 467.50 | 480.50 | 464.00 | 480.50 | 480.50 | 154,631 |
| May 23, 2024 | 485.00 | 485.50 | 470.00 | 470.00 | 470.00 | 277,321 |
| May 22, 2024 | 499.50 | 499.50 | 479.50 | 485.50 | 485.50 | 263,293 |
| May 21, 2024 | 491.50 | 497.00 | 488.00 | 489.00 | 489.00 | 366,640 |
| May 20, 2024 | 489.50 | 499.00 | 486.50 | 495.00 | 495.00 | 176,949 |
| May 17, 2024 | 490.50 | 493.50 | 483.50 | 485.50 | 485.50 | 209,665 |
| May 16, 2024 | 483.00 | 493.00 | 481.50 | 492.00 | 492.00 | 260,744 |
| May 15, 2024 | 485.50 | 491.00 | 481.50 | 483.50 | 483.50 | 238,772 |
| May 14, 2024 | 479.00 | 490.00 | 474.40 | 484.00 | 484.00 | 221,523 |
| May 13, 2024 | 488.00 | 488.50 | 477.00 | 477.00 | 477.00 | 196,924 |
| May 10, 2024 | 502.00 | 502.00 | 481.00 | 481.00 | 481.00 | 280,494 |
| May 9, 2024 | 490.00 | 494.00 | 486.00 | 494.00 | 494.00 | 259,767 |
| May 8, 2024 | 500.00 | 502.00 | 485.00 | 485.00 | 485.00 | 400,447 |
| May 7, 2024 | 493.50 | 503.00 | 486.50 | 500.00 | 500.00 | 274,310 |
| May 3, 2024 | 489.50 | 506.00 | 485.00 | 485.00 | 485.00 | 282,311 |
| May 2, 2024 | 519.00 | 519.00 | 497.56 | 499.00 | 499.00 | 293,479 |
| May 1, 2024 | 541.00 | 541.00 | 501.00 | 504.00 | 504.00 | 278,288 |
| Apr 30, 2024 | 513.00 | 542.05 | 513.97 | 530.00 | 530.00 | 1,198,415 |
| Apr 29, 2024 | 461.50 | 515.80 | 454.00 | 514.00 | 514.00 | 512,395 |
| Apr 26, 2024 | 439.00 | 452.00 | 439.00 | 450.50 | 450.50 | 234,333 |
| Apr 25, 2024 | 447.00 | 456.00 | 444.00 | 444.00 | 444.00 | 357,526 |
| Apr 24, 2024 | 467.00 | 467.00 | 456.50 | 457.50 | 457.50 | 495,858 |
| Apr 23, 2024 | 445.50 | 457.00 | 439.03 | 457.00 | 457.00 | 2,394,478 |
| Apr 22, 2024 | 433.00 | 450.50 | 433.00 | 444.50 | 444.50 | 277,430 |
| Apr 19, 2024 | 440.50 | 444.50 | 432.00 | 443.50 | 443.50 | 265,359 |
| Apr 18, 2024 | 440.00 | 447.00 | 439.01 | 442.00 | 442.00 | 277,463 |
| Apr 17, 2024 | 445.50 | 448.24 | 440.50 | 442.00 | 442.00 | 540,148 |
| Apr 16, 2024 | 444.00 | 447.00 | 436.50 | 442.00 | 442.00 | 360,955 |
| Apr 15, 2024 | 444.00 | 452.50 | 444.00 | 450.50 | 450.50 | 176,220 |
| Apr 12, 2024 | 467.00 | 467.00 | 449.50 | 449.50 | 449.50 | 394,209 |
| Apr 11, 2024 | 453.50 | 468.50 | 453.50 | 460.00 | 460.00 | 230,116 |
| Apr 10, 2024 | 450.00 | 462.50 | 450.00 | 454.00 | 454.00 | 216,009 |
| Apr 9, 2024 | 453.50 | 460.50 | 452.00 | 452.50 | 452.50 | 285,894 |
| Apr 8, 2024 | 460.00 | 468.50 | 457.00 | 463.00 | 463.00 | 240,663 |
| Apr 5, 2024 | 458.00 | 464.00 | 448.50 | 457.00 | 457.00 | 495,862 |
| Apr 4, 2024 | 453.00 | 462.50 | 452.49 | 457.50 | 457.50 | 337,014 |
Related Tickers
EVOK.L Evoke plc
40.00
-9.91%
ENT.L Entain Plc
501.20
-8.44%
RNK.L The Rank Group Plc
80.00
-2.91%
FLTR.L Flutter Entertainment plc
16,085.00
-2.75%
TAH.AX Tabcorp Holdings Limited
0.5700
-4.20%
E3G1.F Evolution AB (publ)
65.84
-4.58%
E3G.F Evolution AB (publ)
66.00
-2.94%
ENTl.XC
0A8B.IL FDJ United
28.47
-2.53%
1WE.BE La Francaise Des Jeux SA
28.48
-2.47%