At close: December 24 at 12:35:08 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 24, 2024 | 151.10 | 153.80 | 150.80 | 153.80 | 153.80 | 326,923 |
| Dec 23, 2024 | 148.30 | 153.60 | 148.30 | 150.50 | 150.50 | 833,485 |
| Dec 20, 2024 | 149.40 | 152.00 | 148.00 | 152.00 | 152.00 | 5,273,101 |
| Dec 19, 2024 | 147.30 | 150.50 | 146.70 | 150.50 | 150.50 | 2,252,649 |
| Dec 18, 2024 | 151.90 | 153.90 | 148.30 | 150.90 | 150.90 | 1,065,700 |
| Dec 17, 2024 | 154.10 | 155.50 | 150.70 | 153.50 | 153.50 | 6,373,471 |
| Dec 16, 2024 | 150.70 | 155.40 | 150.70 | 155.40 | 155.40 | 1,005,874 |
| Dec 13, 2024 | 153.70 | 155.80 | 153.10 | 154.40 | 154.40 | 471,561 |
| Dec 12, 2024 | 154.80 | 156.00 | 153.80 | 154.60 | 154.60 | 482,081 |
| Dec 11, 2024 | 153.60 | 155.10 | 152.30 | 155.00 | 155.00 | 2,580,066 |
| Dec 10, 2024 | 158.30 | 158.30 | 151.10 | 153.80 | 153.80 | 1,911,217 |
| Dec 9, 2024 | 155.80 | 156.20 | 154.20 | 154.80 | 154.80 | 775,852 |
| Dec 6, 2024 | 155.80 | 155.80 | 152.90 | 155.20 | 155.20 | 713,363 |
| Dec 5, 2024 | 154.50 | 155.11 | 153.10 | 155.10 | 155.10 | 753,813 |
| Dec 4, 2024 | 156.70 | 156.70 | 152.60 | 154.30 | 154.30 | 1,040,255 |
| Dec 3, 2024 | 149.90 | 156.14 | 149.10 | 153.70 | 153.70 | 2,801,222 |
| Dec 2, 2024 | 152.90 | 152.90 | 147.70 | 149.90 | 149.90 | 1,176,317 |
| Nov 29, 2024 | 149.30 | 149.90 | 145.40 | 149.90 | 149.90 | 8,610,611 |
| Nov 28, 2024 | 148.40 | 148.40 | 143.50 | 146.30 | 146.30 | 957,182 |
| Nov 27, 2024 | 138.40 | 146.10 | 138.40 | 146.10 | 146.10 | 2,099,717 |
| Nov 26, 2024 | 145.90 | 145.90 | 141.20 | 141.20 | 141.20 | 499,427 |
| Nov 25, 2024 | 145.00 | 146.40 | 143.90 | 145.00 | 145.00 | 1,570,035 |
| Nov 22, 2024 | 144.90 | 145.30 | 142.75 | 145.00 | 145.00 | 991,237 |
| Nov 21, 2024 | 144.90 | 144.90 | 140.00 | 142.50 | 142.50 | 577,467 |
| Nov 20, 2024 | 141.70 | 142.90 | 141.00 | 141.50 | 141.50 | 891,129 |
| Nov 19, 2024 | 145.80 | 145.80 | 140.80 | 142.40 | 142.40 | 1,219,453 |
| Nov 18, 2024 | 144.10 | 144.20 | 141.90 | 143.10 | 143.10 | 882,483 |
| Nov 15, 2024 | 140.20 | 144.30 | 140.20 | 144.00 | 144.00 | 1,882,266 |
| Nov 14, 2024 | 144.50 | 145.40 | 142.10 | 143.70 | 143.70 | 884,702 |
| Nov 13, 2024 | 144.50 | 146.35 | 142.50 | 144.00 | 144.00 | 737,644 |
| Nov 12, 2024 | 143.10 | 146.10 | 142.10 | 144.90 | 144.90 | 1,858,241 |
| Nov 11, 2024 | 145.30 | 146.30 | 144.10 | 144.50 | 144.50 | 2,013,004 |
| Nov 8, 2024 | 147.70 | 147.70 | 144.00 | 145.10 | 145.10 | 654,331 |
| Nov 7, 2024 | 141.60 | 147.10 | 141.60 | 145.70 | 145.70 | 1,493,761 |
| Nov 6, 2024 | 146.60 | 146.60 | 143.10 | 145.10 | 145.10 | 1,442,387 |
| Nov 5, 2024 | 146.60 | 146.60 | 144.50 | 144.70 | 144.70 | 1,612,149 |
| Nov 4, 2024 | 144.20 | 145.90 | 143.90 | 144.50 | 144.50 | 1,645,854 |
| Nov 1, 2024 | 142.00 | 144.60 | 142.00 | 144.00 | 144.00 | 1,102,440 |
| Oct 31, 2024 | 143.90 | 144.10 | 142.00 | 143.40 | 143.40 | 1,408,107 |
| Oct 30, 2024 | 141.90 | 145.90 | 141.90 | 143.70 | 143.70 | 5,139,266 |
| Oct 29, 2024 | 144.90 | 148.40 | 144.70 | 145.10 | 145.10 | 2,370,088 |
| Oct 28, 2024 | 143.60 | 149.10 | 143.60 | 147.70 | 147.70 | 1,143,121 |
| Oct 25, 2024 | 142.10 | 147.20 | 142.10 | 146.70 | 146.70 | 1,108,704 |
| Oct 24, 2024 | 146.80 | 148.40 | 144.40 | 145.10 | 145.10 | 420,835 |
| Oct 23, 2024 | 141.60 | 146.40 | 141.60 | 145.50 | 145.50 | 1,161,100 |
| Oct 22, 2024 | 142.60 | 146.30 | 142.60 | 144.20 | 144.20 | 993,937 |
| Oct 21, 2024 | 151.50 | 151.50 | 144.60 | 145.50 | 145.50 | 872,626 |
| Oct 18, 2024 | 150.80 | 150.80 | 146.30 | 147.90 | 147.90 | 1,343,618 |
| Oct 17, 2024 | 151.40 | 151.40 | 145.30 | 147.30 | 147.30 | 1,585,475 |
| Oct 16, 2024 | 143.44 | 154.36 | 145.10 | 148.20 | 148.20 | 3,943,973 |
| Oct 15, 2024 | 141.20 | 142.10 | 137.20 | 141.60 | 141.60 | 1,931,051 |
| Oct 14, 2024 | 133.70 | 140.06 | 133.70 | 139.00 | 139.00 | 1,244,000 |
| Oct 11, 2024 | 138.20 | 138.30 | 135.50 | 137.00 | 137.00 | 1,405,168 |
| Oct 10, 2024 | 138.20 | 138.20 | 134.90 | 135.00 | 135.00 | 986,761 |
| Oct 9, 2024 | 131.10 | 136.00 | 131.10 | 136.00 | 136.00 | 1,390,827 |
| Oct 8, 2024 | 138.00 | 138.00 | 132.40 | 134.30 | 134.30 | 1,109,840 |
| Oct 7, 2024 | 131.50 | 137.30 | 131.50 | 134.80 | 134.80 | 1,764,515 |
| Oct 4, 2024 | 130.60 | 136.80 | 130.60 | 134.70 | 134.70 | 1,641,302 |
| Oct 3, 2024 | 131.90 | 134.30 | 131.70 | 133.30 | 133.30 | 2,067,990 |
| Oct 2, 2024 | 130.90 | 132.00 | 129.30 | 132.00 | 132.00 | 1,475,339 |
| Oct 1, 2024 | 134.60 | 136.00 | 130.10 | 130.10 | 130.10 | 582,473 |
| Sep 30, 2024 | 130.60 | 134.50 | 130.60 | 132.90 | 132.90 | 1,767,363 |
| Sep 27, 2024 | 131.40 | 134.30 | 131.40 | 133.30 | 133.30 | 1,241,931 |
| Sep 26, 2024 | 133.20 | 134.70 | 132.90 | 132.90 | 132.90 | 2,217,979 |
| Sep 25, 2024 | 131.80 | 133.30 | 130.10 | 132.80 | 132.80 | 699,663 |
| Sep 24, 2024 | 128.50 | 131.60 | 128.50 | 130.00 | 130.00 | 399,916 |
| Sep 23, 2024 | 131.80 | 132.20 | 129.52 | 131.20 | 131.20 | 708,063 |
| Sep 20, 2024 | 130.10 | 132.90 | 130.10 | 130.10 | 130.10 | 3,039,722 |
| Sep 19, 2024 | 132.50 | 133.20 | 131.90 | 133.00 | 133.00 | 1,353,356 |
| Sep 18, 2024 | 131.80 | 132.40 | 131.50 | 132.00 | 132.00 | 2,401,106 |
| Sep 17, 2024 | 132.30 | 133.90 | 131.70 | 131.70 | 131.70 | 998,811 |
| Sep 16, 2024 | 132.10 | 132.30 | 130.50 | 132.00 | 132.00 | 788,242 |
| Sep 13, 2024 | 131.40 | 133.40 | 131.40 | 132.00 | 132.00 | 552,649 |
| Sep 12, 2024 | 134.60 | 134.60 | 131.71 | 132.00 | 132.00 | 1,196,813 |
| Sep 11, 2024 | 138.40 | 138.40 | 131.40 | 131.40 | 131.40 | 840,400 |
| Sep 10, 2024 | 132.90 | 136.40 | 132.90 | 136.10 | 136.10 | 700,723 |
| Sep 9, 2024 | 137.10 | 137.10 | 131.10 | 136.20 | 136.20 | 592,032 |
| Sep 6, 2024 | 138.80 | 138.80 | 133.80 | 134.20 | 134.20 | 1,072,651 |
| Sep 5, 2024 | 138.70 | 138.70 | 134.40 | 135.90 | 135.90 | 684,606 |
| Sep 4, 2024 | 136.70 | 136.70 | 132.93 | 135.40 | 135.40 | 1,609,295 |
| Sep 3, 2024 | 134.50 | 139.50 | 134.00 | 134.00 | 134.00 | 1,302,751 |
| Sep 2, 2024 | 137.10 | 141.50 | 136.20 | 137.60 | 137.60 | 906,335 |
| Aug 30, 2024 | 135.00 | 140.10 | 135.00 | 138.70 | 138.70 | 1,202,809 |
| Aug 29, 2024 | 1.70 Dividend | |||||
| Aug 29, 2024 | 138.90 | 140.70 | 137.20 | 137.20 | 137.20 | 948,057 |
| Aug 28, 2024 | 144.00 | 144.00 | 140.40 | 140.70 | 139.00 | 884,398 |
| Aug 27, 2024 | 140.90 | 146.50 | 140.90 | 141.40 | 139.69 | 1,201,216 |
| Aug 23, 2024 | 142.50 | 144.50 | 141.80 | 143.30 | 141.57 | 1,442,698 |
| Aug 22, 2024 | 139.40 | 144.20 | 139.40 | 141.80 | 140.09 | 1,938,687 |
| Aug 21, 2024 | 142.00 | 142.90 | 141.90 | 142.80 | 141.07 | 2,383,583 |
| Aug 20, 2024 | 146.30 | 146.30 | 142.00 | 142.40 | 140.68 | 1,830,062 |
| Aug 19, 2024 | 142.30 | 146.70 | 142.30 | 145.00 | 143.25 | 1,205,314 |
| Aug 16, 2024 | 147.30 | 150.02 | 143.10 | 145.80 | 144.04 | 3,231,768 |
| Aug 15, 2024 | 144.30 | 150.50 | 144.30 | 148.20 | 146.41 | 1,619,792 |
| Aug 14, 2024 | 140.70 | 148.40 | 140.70 | 147.80 | 146.01 | 2,372,473 |
| Aug 13, 2024 | 138.30 | 144.60 | 138.30 | 143.70 | 141.96 | 3,367,726 |
| Aug 12, 2024 | 140.10 | 142.00 | 139.90 | 141.30 | 139.59 | 1,553,846 |
| Aug 9, 2024 | 135.70 | 141.30 | 135.70 | 140.50 | 138.80 | 1,710,528 |
| Aug 8, 2024 | 130.80 | 139.50 | 130.40 | 137.60 | 135.94 | 2,493,127 |
| Aug 7, 2024 | 130.40 | 137.00 | 129.20 | 133.40 | 131.79 | 2,271,432 |
| Aug 6, 2024 | 125.20 | 127.60 | 124.80 | 127.50 | 125.96 | 1,643,381 |
| Aug 5, 2024 | 128.60 | 128.60 | 122.50 | 125.50 | 123.98 | 2,126,883 |
| Aug 2, 2024 | 132.60 | 135.70 | 130.30 | 131.00 | 129.42 | 4,539,457 |
| Aug 1, 2024 | 136.00 | 136.00 | 133.30 | 134.50 | 132.87 | 3,207,954 |
| Jul 31, 2024 | 134.50 | 134.50 | 131.70 | 133.70 | 132.08 | 1,965,401 |
| Jul 30, 2024 | 125.20 | 132.50 | 125.20 | 132.50 | 130.90 | 3,965,514 |
| Jul 29, 2024 | 128.50 | 131.00 | 127.20 | 127.50 | 125.96 | 1,095,327 |
| Jul 26, 2024 | 124.50 | 129.70 | 123.70 | 129.70 | 128.13 | 1,698,887 |
| Jul 25, 2024 | 123.00 | 124.30 | 121.50 | 123.70 | 122.21 | 902,273 |
| Jul 24, 2024 | 123.40 | 125.40 | 123.30 | 123.30 | 121.81 | 1,250,727 |
| Jul 23, 2024 | 123.80 | 125.30 | 122.40 | 124.60 | 123.09 | 993,755 |
| Jul 22, 2024 | 125.50 | 125.50 | 122.30 | 123.20 | 121.71 | 872,928 |
| Jul 19, 2024 | 122.20 | 123.20 | 120.00 | 122.80 | 121.32 | 767,207 |
| Jul 18, 2024 | 121.50 | 123.50 | 121.50 | 122.20 | 120.72 | 1,322,482 |
| Jul 17, 2024 | 122.30 | 122.60 | 121.00 | 121.30 | 119.83 | 1,278,843 |
| Jul 16, 2024 | 119.00 | 122.40 | 117.70 | 122.40 | 120.92 | 1,377,261 |
| Jul 15, 2024 | 118.80 | 121.70 | 117.40 | 118.50 | 117.07 | 1,459,253 |
| Jul 12, 2024 | 123.90 | 123.90 | 119.80 | 121.70 | 120.23 | 1,132,951 |
| Jul 11, 2024 | 121.00 | 122.20 | 119.10 | 121.10 | 119.64 | 1,174,491 |
| Jul 10, 2024 | 121.30 | 121.30 | 118.70 | 121.00 | 119.54 | 1,805,476 |
| Jul 9, 2024 | 120.20 | 120.80 | 118.30 | 118.70 | 117.27 | 1,853,195 |
| Jul 8, 2024 | 115.10 | 123.60 | 115.10 | 119.20 | 117.76 | 1,506,921 |
| Jul 5, 2024 | 119.80 | 121.00 | 116.00 | 117.90 | 116.48 | 4,363,305 |
| Jul 4, 2024 | 118.20 | 118.50 | 115.90 | 117.00 | 115.59 | 1,008,012 |
| Jul 3, 2024 | 111.60 | 116.70 | 111.60 | 116.70 | 115.29 | 1,518,879 |
| Jul 2, 2024 | 115.30 | 116.70 | 112.40 | 113.90 | 112.52 | 3,148,871 |
| Jul 1, 2024 | 123.00 | 123.20 | 118.10 | 118.10 | 116.67 | 1,762,245 |
| Jun 28, 2024 | 123.60 | 123.60 | 119.50 | 120.10 | 118.65 | 1,734,813 |
| Jun 27, 2024 | 119.90 | 121.70 | 118.40 | 121.10 | 119.64 | 1,799,540 |
| Jun 26, 2024 | 120.70 | 121.20 | 119.10 | 120.30 | 118.85 | 1,592,735 |
| Jun 25, 2024 | 124.30 | 124.30 | 119.30 | 120.00 | 118.55 | 2,106,713 |
| Jun 24, 2024 | 123.40 | 123.40 | 121.70 | 123.20 | 121.71 | 5,512,887 |
| Jun 21, 2024 | 122.30 | 123.20 | 121.20 | 122.90 | 121.42 | 5,784,550 |
| Jun 20, 2024 | 122.30 | 123.10 | 120.60 | 122.00 | 120.53 | 2,215,982 |
| Jun 19, 2024 | 118.40 | 122.80 | 118.40 | 122.30 | 120.82 | 2,171,915 |
| Jun 18, 2024 | 118.60 | 121.70 | 116.80 | 121.30 | 119.83 | 1,606,614 |
| Jun 17, 2024 | 114.10 | 117.80 | 114.10 | 117.60 | 116.18 | 870,919 |
| Jun 14, 2024 | 114.50 | 117.80 | 114.50 | 116.80 | 115.39 | 2,353,015 |
| Jun 13, 2024 | 119.00 | 119.00 | 116.70 | 117.00 | 115.59 | 1,911,070 |
| Jun 12, 2024 | 119.80 | 119.80 | 117.50 | 118.10 | 116.67 | 1,616,376 |
| Jun 11, 2024 | 118.40 | 118.76 | 116.20 | 117.40 | 115.98 | 1,778,118 |
| Jun 10, 2024 | 117.20 | 118.80 | 111.00 | 118.80 | 117.36 | 1,008,983 |
| Jun 7, 2024 | 119.20 | 119.90 | 117.40 | 117.90 | 116.48 | 3,003,108 |
| Jun 6, 2024 | 120.00 | 120.00 | 117.90 | 119.10 | 117.66 | 1,600,226 |
| Jun 5, 2024 | 121.80 | 121.80 | 116.90 | 119.00 | 117.56 | 3,279,173 |
| Jun 4, 2024 | 121.50 | 122.70 | 118.30 | 120.90 | 119.44 | 5,730,106 |
| Jun 3, 2024 | 120.70 | 124.50 | 119.30 | 123.00 | 121.51 | 8,912,414 |
| May 31, 2024 | 113.70 | 117.80 | 113.70 | 117.80 | 116.38 | 5,495,548 |
| May 30, 2024 | 114.30 | 116.70 | 112.00 | 116.40 | 114.99 | 3,750,203 |
| May 29, 2024 | 116.50 | 116.50 | 112.40 | 113.40 | 112.03 | 1,795,372 |
| May 28, 2024 | 118.00 | 118.30 | 114.20 | 114.20 | 112.82 | 8,327,502 |
| May 24, 2024 | 115.10 | 119.10 | 114.30 | 119.10 | 117.66 | 3,804,827 |
| May 23, 2024 | 113.10 | 118.89 | 112.80 | 116.70 | 115.29 | 8,560,715 |
| May 22, 2024 | 112.20 | 114.70 | 111.20 | 114.00 | 112.62 | 3,980,122 |
| May 21, 2024 | 113.20 | 115.70 | 110.20 | 113.30 | 111.93 | 5,467,714 |
| May 20, 2024 | 109.30 | 114.57 | 109.30 | 111.00 | 109.66 | 3,881,626 |
| May 17, 2024 | 113.80 | 114.69 | 110.60 | 112.00 | 110.65 | 2,436,878 |
| May 16, 2024 | 111.00 | 114.70 | 110.80 | 111.80 | 110.45 | 4,132,863 |
| May 15, 2024 | 113.30 | 114.56 | 110.50 | 111.80 | 110.45 | 3,158,213 |
| May 14, 2024 | 111.10 | 114.70 | 110.80 | 112.20 | 110.84 | 4,128,963 |
| May 13, 2024 | 113.40 | 115.97 | 109.20 | 112.30 | 110.94 | 2,801,989 |
| May 10, 2024 | 111.20 | 116.79 | 111.20 | 113.70 | 112.33 | 3,991,796 |
| May 9, 2024 | 113.40 | 117.16 | 112.18 | 113.40 | 112.03 | 3,916,923 |
| May 8, 2024 | 109.00 | 114.10 | 109.00 | 114.10 | 112.72 | 2,707,690 |
| May 7, 2024 | 109.60 | 113.10 | 108.40 | 111.70 | 110.35 | 5,296,304 |
| May 3, 2024 | 110.50 | 111.30 | 109.20 | 111.10 | 109.76 | 1,739,888 |
| May 2, 2024 | 111.30 | 111.50 | 109.00 | 110.40 | 109.07 | 1,732,429 |
| May 1, 2024 | 110.50 | 111.70 | 110.00 | 111.00 | 109.66 | 1,078,000 |
| Apr 30, 2024 | 109.70 | 111.20 | 108.40 | 109.80 | 108.47 | 936,886 |
| Apr 29, 2024 | 110.20 | 110.90 | 106.50 | 110.90 | 109.56 | 1,171,269 |
| Apr 26, 2024 | 104.00 | 109.70 | 104.00 | 107.60 | 106.30 | 14,226,629 |
| Apr 25, 2024 | 103.70 | 107.60 | 103.70 | 105.40 | 104.13 | 1,978,996 |
| Apr 24, 2024 | 104.50 | 107.65 | 102.70 | 106.20 | 104.92 | 2,222,910 |
| Apr 23, 2024 | 98.00 | 102.50 | 98.00 | 102.50 | 101.26 | 1,625,196 |
| Apr 22, 2024 | 98.15 | 101.10 | 98.15 | 99.75 | 98.54 | 873,161 |
| Apr 19, 2024 | 97.95 | 99.05 | 97.30 | 98.20 | 97.01 | 1,177,348 |
| Apr 18, 2024 | 3.70 Dividend | |||||
| Apr 18, 2024 | 99.60 | 100.10 | 98.40 | 99.00 | 97.80 | 1,731,497 |
| Apr 17, 2024 | 99.15 | 102.70 | 99.15 | 102.50 | 97.61 | 1,109,719 |
| Apr 16, 2024 | 102.50 | 102.80 | 100.40 | 100.40 | 95.61 | 1,443,999 |
| Apr 15, 2024 | 102.00 | 104.00 | 101.30 | 104.00 | 99.03 | 979,838 |
| Apr 12, 2024 | 104.90 | 105.51 | 101.80 | 102.10 | 97.23 | 1,192,656 |
| Apr 11, 2024 | 104.80 | 104.80 | 102.10 | 104.10 | 99.13 | 1,122,208 |
| Apr 10, 2024 | 99.85 | 105.00 | 99.85 | 103.20 | 98.27 | 4,593,363 |
| Apr 9, 2024 | 102.70 | 103.20 | 101.60 | 101.70 | 96.84 | 1,478,858 |
| Apr 8, 2024 | 99.90 | 103.20 | 99.90 | 103.00 | 98.08 | 1,928,793 |
| Apr 5, 2024 | 103.00 | 103.40 | 101.89 | 102.10 | 97.23 | 2,108,214 |
| Apr 4, 2024 | 103.90 | 104.30 | 103.00 | 103.60 | 98.65 | 2,587,810 |
| Apr 3, 2024 | 107.40 | 107.40 | 102.68 | 102.70 | 97.80 | 3,034,510 |
| Apr 2, 2024 | 108.20 | 109.80 | 106.20 | 106.40 | 101.32 | 1,480,323 |
| Mar 28, 2024 | 106.20 | 107.60 | 105.00 | 107.10 | 101.99 | 13,241,009 |
| Mar 27, 2024 | 106.15 | 106.25 | 104.60 | 104.60 | 99.61 | 1,990,175 |
| Mar 26, 2024 | 106.30 | 106.50 | 104.60 | 105.10 | 100.08 | 863,691 |
| Mar 25, 2024 | 103.80 | 107.26 | 103.80 | 106.00 | 100.94 | 818,864 |
| Mar 22, 2024 | 108.80 | 108.80 | 105.00 | 106.30 | 101.22 | 713,055 |
| Mar 21, 2024 | 106.70 | 107.40 | 104.80 | 107.30 | 102.18 | 1,100,457 |
| Mar 20, 2024 | 103.20 | 105.70 | 103.20 | 105.40 | 100.37 | 1,000,441 |
| Mar 19, 2024 | 102.90 | 103.80 | 101.90 | 103.50 | 98.56 | 1,778,548 |
| Mar 18, 2024 | 103.10 | 103.10 | 101.40 | 102.20 | 97.32 | 2,400,634 |
| Mar 15, 2024 | 102.50 | 102.50 | 100.20 | 102.20 | 97.32 | 2,485,085 |
| Mar 14, 2024 | 102.00 | 102.00 | 99.80 | 100.20 | 95.42 | 1,176,010 |
| Mar 13, 2024 | 103.80 | 104.50 | 101.50 | 101.50 | 96.65 | 2,177,106 |
| Mar 12, 2024 | 99.05 | 104.30 | 97.70 | 104.30 | 99.32 | 1,951,793 |
| Mar 11, 2024 | 100.00 | 100.00 | 97.30 | 97.95 | 93.27 | 1,267,637 |
| Mar 8, 2024 | 98.00 | 99.65 | 96.10 | 99.65 | 94.89 | 3,497,623 |
| Mar 7, 2024 | 101.60 | 102.70 | 97.45 | 97.45 | 92.80 | 2,677,328 |
| Mar 6, 2024 | 99.55 | 106.70 | 99.20 | 103.40 | 98.46 | 3,188,881 |
| Mar 5, 2024 | 101.00 | 102.96 | 100.60 | 101.60 | 96.75 | 1,619,946 |
| Mar 4, 2024 | 104.20 | 104.20 | 100.80 | 102.30 | 97.42 | 2,591,215 |
| Mar 1, 2024 | 96.20 | 107.90 | 95.05 | 106.60 | 101.51 | 4,760,650 |
| Feb 29, 2024 | 95.05 | 96.75 | 94.80 | 96.45 | 91.85 | 1,367,664 |
| Feb 28, 2024 | 96.30 | 96.85 | 93.55 | 94.95 | 90.42 | 1,706,333 |
| Feb 27, 2024 | 96.25 | 99.35 | 95.95 | 97.25 | 92.61 | 1,487,993 |
| Feb 26, 2024 | 100.90 | 100.90 | 96.70 | 97.15 | 92.51 | 1,009,218 |
| Feb 23, 2024 | 101.60 | 103.60 | 99.95 | 100.60 | 95.80 | 808,458 |
| Feb 22, 2024 | 104.40 | 105.80 | 101.00 | 101.70 | 96.84 | 1,564,413 |
| Feb 21, 2024 | 103.00 | 104.30 | 102.75 | 103.70 | 98.75 | 1,020,101 |
| Feb 20, 2024 | 103.00 | 103.60 | 102.10 | 102.40 | 97.51 | 599,505 |
| Feb 19, 2024 | 103.40 | 103.90 | 102.10 | 103.90 | 98.94 | 453,608 |
| Feb 16, 2024 | 104.70 | 104.70 | 100.00 | 103.40 | 98.46 | 722,891 |
| Feb 15, 2024 | 101.40 | 102.20 | 100.90 | 102.00 | 97.13 | 820,138 |
| Feb 14, 2024 | 101.60 | 102.70 | 101.40 | 101.80 | 96.94 | 940,547 |
| Feb 13, 2024 | 103.40 | 103.90 | 100.80 | 102.00 | 97.13 | 1,345,634 |
| Feb 12, 2024 | 102.20 | 104.20 | 101.70 | 103.80 | 98.84 | 790,933 |
| Feb 9, 2024 | 103.80 | 103.80 | 101.90 | 102.70 | 97.80 | 652,066 |
| Feb 8, 2024 | 102.10 | 104.10 | 102.00 | 103.30 | 98.37 | 1,353,013 |
| Feb 7, 2024 | 103.00 | 103.10 | 101.80 | 102.10 | 97.23 | 4,052,419 |
| Feb 6, 2024 | 101.70 | 103.30 | 100.70 | 103.30 | 98.37 | 1,440,982 |
| Feb 5, 2024 | 102.70 | 103.40 | 101.10 | 101.10 | 96.27 | 796,028 |
| Feb 2, 2024 | 102.40 | 103.80 | 101.90 | 103.00 | 98.08 | 899,408 |
| Feb 1, 2024 | 104.00 | 104.10 | 102.10 | 102.50 | 97.61 | 1,017,288 |
| Jan 31, 2024 | 102.80 | 104.70 | 102.40 | 104.70 | 99.70 | 2,811,754 |
| Jan 30, 2024 | 104.00 | 104.80 | 103.10 | 103.80 | 98.84 | 902,660 |
| Jan 29, 2024 | 104.30 | 104.40 | 101.20 | 103.20 | 98.27 | 1,280,231 |
| Jan 26, 2024 | 103.30 | 105.70 | 102.70 | 104.70 | 99.70 | 2,215,395 |
| Jan 25, 2024 | 102.50 | 103.30 | 99.90 | 103.30 | 98.37 | 1,644,918 |
| Jan 24, 2024 | 99.35 | 104.00 | 99.35 | 102.30 | 97.42 | 6,217,610 |
| Jan 23, 2024 | 97.70 | 98.95 | 96.50 | 98.70 | 93.99 | 2,425,464 |
| Jan 22, 2024 | 96.90 | 99.15 | 95.15 | 98.60 | 93.89 | 2,019,528 |
| Jan 19, 2024 | 99.10 | 99.45 | 95.70 | 96.20 | 91.61 | 23,923,899 |
| Jan 18, 2024 | 99.10 | 99.70 | 98.15 | 98.80 | 94.08 | 2,055,470 |
| Jan 17, 2024 | 103.50 | 103.50 | 97.45 | 99.20 | 94.46 | 4,706,213 |
| Jan 16, 2024 | 100.90 | 101.60 | 98.75 | 101.60 | 96.75 | 1,420,611 |
| Jan 15, 2024 | 100.25 | 101.50 | 99.50 | 101.50 | 96.65 | 2,499,373 |
| Jan 12, 2024 | 100.90 | 101.50 | 98.00 | 100.70 | 95.89 | 1,396,178 |
| Jan 11, 2024 | 104.50 | 105.40 | 102.30 | 102.30 | 97.42 | 4,728,056 |
| Jan 10, 2024 | 103.80 | 104.90 | 103.40 | 104.40 | 99.42 | 884,476 |
| Jan 9, 2024 | 104.50 | 104.50 | 101.30 | 104.20 | 99.23 | 1,462,788 |
| Jan 8, 2024 | 99.60 | 102.90 | 99.60 | 102.90 | 97.99 | 1,579,113 |
| Jan 5, 2024 | 101.50 | 102.30 | 99.70 | 100.60 | 95.80 | 1,115,375 |
| Jan 4, 2024 | 100.80 | 102.10 | 98.75 | 102.10 | 97.23 | 1,642,939 |
| Jan 3, 2024 | 103.20 | 103.20 | 99.60 | 101.40 | 96.56 | 2,856,772 |
| Jan 2, 2024 | 101.90 | 103.60 | 100.70 | 100.80 | 95.99 | 1,038,026 |
| Dec 29, 2023 | 103.00 | 103.70 | 102.10 | 102.80 | 97.89 | 243,294 |
| Dec 28, 2023 | 99.80 | 104.10 | 99.80 | 102.50 | 97.61 | 631,667 |
| Dec 27, 2023 | 103.30 | 103.80 | 101.86 | 102.80 | 97.89 | 959,980 |
Related Tickers
BPT.L Bridgepoint Group plc
355.60
+2.89%
REM.JO Remgro Limited
15,590.00
+0.51%
KST.JO PSG Financial Services Limited
1,960.00
-1.31%
GABI.L GCP Asset Backed Income
76.50
0.00%
MGCI.L M&G Credit Income Investment Ord
96.90
+0.94%
CLIG.L City of London Investment Group Plc
384.00
-1.03%
ASHM.L Ashmore Group Plc
158.40
+1.47%
JARA.L JPMorgan Global Core Real Assets Ord
79.60
+1.02%
UEM.L Utilico Emerging Markets Ord
212.50
-0.23%
PMI.L Premier Miton Group plc
63.00
+3.28%