Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
79.40
0.00
(0.00%)
As of 8:18:53 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 |
|---|---|---|---|---|---|---|
| Mar 10, 2025 | 79.50 | 82.70 | 79.36 | 79.40 | 79.40 | 81,687 |
| Mar 7, 2025 | 83.00 | 85.80 | 79.40 | 79.40 | 79.40 | 1,206,658 |
| Mar 6, 2025 | 87.10 | 88.80 | 82.80 | 83.20 | 83.20 | 2,716,137 |
| Mar 5, 2025 | 87.00 | 90.90 | 85.00 | 85.00 | 85.00 | 1,024,839 |
| Mar 4, 2025 | 86.70 | 88.60 | 77.60 | 86.10 | 86.10 | 5,677,809 |
| Mar 3, 2025 | 84.00 | 87.10 | 84.00 | 86.60 | 86.60 | 667,999 |
| Feb 28, 2025 | 85.00 | 86.10 | 84.70 | 85.00 | 85.00 | 752,909 |
| Feb 27, 2025 | 85.50 | 88.90 | 85.30 | 85.50 | 85.50 | 717,332 |
| Feb 26, 2025 | 90.00 | 90.00 | 85.60 | 87.30 | 87.30 | 227,739 |
| Feb 25, 2025 | 88.00 | 89.80 | 86.80 | 86.80 | 86.80 | 385,810 |
| Feb 24, 2025 | 85.30 | 90.90 | 84.50 | 87.60 | 87.60 | 692,396 |
| Feb 21, 2025 | 84.00 | 85.55 | 82.40 | 85.00 | 85.00 | 1,433,040 |
| Feb 20, 2025 | 83.80 | 86.20 | 81.70 | 81.90 | 81.90 | 836,512 |
| Feb 19, 2025 | 84.20 | 85.90 | 84.00 | 84.20 | 84.20 | 322,538 |
| Feb 18, 2025 | 84.30 | 85.40 | 83.50 | 84.70 | 84.70 | 470,259 |
| Feb 17, 2025 | 82.00 | 85.90 | 81.80 | 84.00 | 84.00 | 702,410 |
| Feb 14, 2025 | 84.00 | 84.90 | 82.00 | 82.00 | 82.00 | 191,559 |
| Feb 13, 2025 | 88.80 | 88.80 | 81.70 | 83.00 | 83.00 | 248,267 |
| Feb 12, 2025 | 86.30 | 89.70 | 84.00 | 84.50 | 84.50 | 236,333 |
| Feb 11, 2025 | 87.20 | 89.80 | 86.10 | 86.20 | 86.20 | 57,308 |
| Feb 10, 2025 | 86.10 | 89.90 | 85.00 | 86.90 | 86.90 | 236,548 |
| Feb 7, 2025 | 88.70 | 88.80 | 85.50 | 85.50 | 85.50 | 351,762 |
| Feb 6, 2025 | 90.00 | 90.00 | 86.10 | 86.60 | 86.60 | 204,115 |
| Feb 5, 2025 | 86.10 | 89.80 | 86.00 | 86.70 | 86.70 | 436,538 |
| Feb 4, 2025 | 86.00 | 89.70 | 84.90 | 86.80 | 86.80 | 322,468 |
| Feb 3, 2025 | 86.20 | 89.90 | 85.20 | 86.30 | 86.30 | 337,638 |
| Jan 31, 2025 | 87.40 | 89.90 | 86.70 | 88.20 | 88.20 | 209,926 |
| Jan 30, 2025 | 86.00 | 88.90 | 85.00 | 87.50 | 87.50 | 166,427 |
| Jan 29, 2025 | 88.70 | 89.11 | 86.70 | 86.70 | 86.70 | 322,010 |
| Jan 28, 2025 | 88.00 | 88.28 | 86.30 | 87.10 | 87.10 | 227,600 |
| Jan 27, 2025 | 85.10 | 87.50 | 84.00 | 86.50 | 86.50 | 1,004,307 |
| Jan 24, 2025 | 87.00 | 88.50 | 83.90 | 85.30 | 85.30 | 755,122 |
| Jan 23, 2025 | 88.60 | 88.60 | 86.00 | 87.30 | 87.30 | 196,318 |
| Jan 22, 2025 | 84.70 | 87.90 | 83.80 | 87.50 | 87.50 | 684,421 |
| Jan 21, 2025 | 87.10 | 87.80 | 84.00 | 84.60 | 84.60 | 899,892 |
| Jan 20, 2025 | 82.00 | 93.50 | 80.00 | 87.00 | 87.00 | 3,613,694 |
| Jan 17, 2025 | 73.10 | 73.40 | 71.53 | 72.00 | 72.00 | 447,352 |
| Jan 16, 2025 | 75.40 | 75.40 | 72.53 | 73.30 | 73.30 | 438,488 |
| Jan 15, 2025 | 74.30 | 76.57 | 74.10 | 75.10 | 75.10 | 428,573 |
| Jan 14, 2025 | 74.90 | 75.90 | 73.50 | 73.80 | 73.80 | 124,893 |
| Jan 13, 2025 | 75.80 | 76.00 | 73.00 | 74.00 | 74.00 | 310,031 |
| Jan 10, 2025 | 74.50 | 76.00 | 73.30 | 74.70 | 74.70 | 268,919 |
| Jan 9, 2025 | 73.30 | 76.00 | 72.50 | 75.70 | 75.70 | 837,841 |
| Jan 8, 2025 | 75.60 | 76.00 | 73.20 | 73.50 | 73.50 | 624,578 |
| Jan 7, 2025 | 82.00 | 82.00 | 74.90 | 75.70 | 75.70 | 527,849 |
| Jan 6, 2025 | 80.20 | 84.60 | 77.43 | 78.70 | 78.70 | 594,897 |
| Jan 3, 2025 | 82.40 | 84.50 | 80.20 | 80.20 | 80.20 | 346,027 |
| Jan 2, 2025 | 87.60 | 87.60 | 82.30 | 82.70 | 82.70 | 126,402 |
| Dec 31, 2024 | 84.60 | 86.47 | 82.20 | 83.30 | 83.30 | 117,642 |
| Dec 30, 2024 | 83.20 | 86.50 | 82.40 | 82.40 | 82.40 | 193,103 |
| Dec 27, 2024 | 90.00 | 90.00 | 83.80 | 84.10 | 84.10 | 116,952 |
| Dec 24, 2024 | 87.00 | 87.30 | 84.60 | 86.70 | 86.70 | 131,417 |
| Dec 23, 2024 | 84.20 | 86.70 | 83.60 | 84.60 | 84.60 | 151,192 |
| Dec 20, 2024 | 87.00 | 87.00 | 82.50 | 84.00 | 84.00 | 783,520 |
| Dec 19, 2024 | 83.50 | 86.60 | 82.80 | 84.00 | 84.00 | 155,456 |
| Dec 18, 2024 | 87.90 | 87.90 | 83.80 | 84.50 | 84.50 | 199,672 |
| Dec 17, 2024 | 84.20 | 88.70 | 82.70 | 84.20 | 84.20 | 719,217 |
| Dec 16, 2024 | 86.00 | 86.00 | 84.40 | 84.40 | 84.40 | 562,026 |
| Dec 13, 2024 | 86.40 | 89.80 | 85.40 | 85.40 | 85.40 | 427,963 |
| Dec 12, 2024 | 87.30 | 91.90 | 86.35 | 86.50 | 86.50 | 478,662 |
| Dec 11, 2024 | 89.60 | 91.60 | 87.30 | 87.50 | 87.50 | 157,000 |
| Dec 10, 2024 | 88.00 | 89.00 | 87.10 | 87.70 | 87.70 | 480,641 |
| Dec 9, 2024 | 89.00 | 90.40 | 88.70 | 88.70 | 88.70 | 212,348 |
| Dec 6, 2024 | 89.70 | 91.80 | 89.50 | 90.00 | 90.00 | 564,005 |
| Dec 5, 2024 | 92.00 | 92.00 | 89.20 | 90.60 | 90.60 | 459,282 |
| Dec 4, 2024 | 89.50 | 89.94 | 88.50 | 89.00 | 89.00 | 594,047 |
| Dec 3, 2024 | 90.00 | 90.00 | 88.70 | 89.30 | 89.30 | 258,812 |
| Dec 2, 2024 | 88.50 | 91.70 | 87.40 | 89.00 | 89.00 | 390,573 |
| Nov 29, 2024 | 89.00 | 90.60 | 88.10 | 89.00 | 89.00 | 596,646 |
| Nov 28, 2024 | 88.60 | 92.00 | 88.60 | 89.30 | 89.30 | 342,613 |
| Nov 27, 2024 | 91.40 | 91.60 | 89.00 | 89.00 | 89.00 | 692,825 |
| Nov 26, 2024 | 90.00 | 90.80 | 88.80 | 89.20 | 89.20 | 349,184 |
| Nov 25, 2024 | 88.50 | 89.90 | 87.10 | 89.50 | 89.50 | 660,855 |
| Nov 22, 2024 | 88.40 | 89.60 | 87.70 | 88.70 | 88.70 | 148,837 |
| Nov 21, 2024 | 86.30 | 89.00 | 85.90 | 87.00 | 87.00 | 338,345 |
| Nov 20, 2024 | 89.60 | 91.70 | 86.20 | 86.20 | 86.20 | 653,239 |
| Nov 19, 2024 | 91.40 | 92.00 | 88.60 | 89.70 | 89.70 | 336,056 |
| Nov 18, 2024 | 94.80 | 94.80 | 91.40 | 91.40 | 91.40 | 135,717 |
| Nov 15, 2024 | 93.00 | 94.30 | 92.60 | 93.40 | 93.40 | 381,131 |
| Nov 14, 2024 | 92.00 | 94.00 | 91.50 | 93.30 | 93.30 | 109,188 |
| Nov 13, 2024 | 92.40 | 95.40 | 91.50 | 92.20 | 92.20 | 177,387 |
| Nov 12, 2024 | 95.00 | 97.90 | 92.80 | 92.80 | 92.80 | 610,516 |
| Nov 11, 2024 | 95.60 | 97.60 | 94.20 | 95.60 | 95.60 | 264,645 |
| Nov 8, 2024 | 95.60 | 97.70 | 94.30 | 95.00 | 95.00 | 847,084 |
| Nov 7, 2024 | 99.80 | 99.80 | 95.40 | 95.40 | 95.40 | 157,505 |
| Nov 6, 2024 | 96.00 | 98.90 | 94.70 | 96.00 | 96.00 | 2,269,244 |
| Nov 5, 2024 | 93.00 | 95.80 | 93.00 | 95.70 | 95.70 | 432,864 |
| Nov 4, 2024 | 96.00 | 96.00 | 93.00 | 93.50 | 93.50 | 335,346 |
| Nov 1, 2024 | 91.80 | 93.90 | 91.80 | 93.40 | 93.40 | 140,949 |
| Oct 31, 2024 | 92.00 | 95.50 | 92.00 | 92.40 | 92.40 | 296,456 |
| Oct 30, 2024 | 91.70 | 95.20 | 90.40 | 94.50 | 94.50 | 1,037,994 |
| Oct 29, 2024 | 95.80 | 96.90 | 91.90 | 91.90 | 91.90 | 724,519 |
| Oct 28, 2024 | 97.00 | 97.00 | 94.70 | 96.10 | 96.10 | 579,798 |
| Oct 25, 2024 | 89.90 | 95.54 | 89.90 | 95.30 | 95.30 | 316,339 |
| Oct 24, 2024 | 93.90 | 94.80 | 92.60 | 94.10 | 94.10 | 145,473 |
| Oct 23, 2024 | 94.80 | 94.80 | 91.60 | 93.50 | 93.50 | 298,266 |
| Oct 22, 2024 | 92.20 | 93.30 | 91.00 | 92.50 | 92.50 | 1,068,323 |
| Oct 21, 2024 | 97.30 | 97.50 | 92.00 | 92.20 | 92.20 | 422,249 |
| Oct 18, 2024 | 95.00 | 97.60 | 93.40 | 94.90 | 94.90 | 548,608 |
| Oct 17, 2024 | 94.30 | 97.80 | 94.23 | 95.30 | 95.30 | 579,475 |
| Oct 16, 2024 | 97.90 | 95.00 | 94.20 | 94.40 | 94.40 | 306,491 |
| Oct 15, 2024 | 96.00 | 97.80 | 93.50 | 94.90 | 94.90 | 861,454 |
| Oct 14, 2024 | 93.00 | 93.80 | 92.00 | 93.80 | 93.80 | 254,729 |
| Oct 11, 2024 | 92.50 | 93.60 | 91.90 | 93.30 | 93.30 | 136,616 |
| Oct 10, 2024 | 93.80 | 93.80 | 91.70 | 92.90 | 92.90 | 204,259 |
| Oct 9, 2024 | 92.60 | 93.80 | 91.60 | 92.40 | 92.40 | 381,702 |
| Oct 8, 2024 | 91.40 | 94.00 | 90.40 | 91.70 | 91.70 | 616,055 |
| Oct 7, 2024 | 93.50 | 93.60 | 91.50 | 92.60 | 92.60 | 408,678 |
| Oct 4, 2024 | 94.90 | 94.90 | 91.40 | 93.70 | 93.70 | 146,084 |
| Oct 3, 2024 | 95.00 | 95.00 | 91.00 | 92.90 | 92.90 | 238,235 |
| Oct 2, 2024 | 93.00 | 94.50 | 91.40 | 92.40 | 92.40 | 408,154 |
| Oct 1, 2024 | 93.80 | 97.20 | 91.40 | 92.30 | 92.30 | 468,591 |
| Sep 30, 2024 | 95.50 | 96.20 | 93.20 | 93.20 | 93.20 | 369,057 |
| Sep 27, 2024 | 96.10 | 97.70 | 95.30 | 96.40 | 96.40 | 114,975 |
| Sep 26, 2024 | 98.00 | 99.00 | 95.70 | 96.80 | 96.80 | 350,359 |
| Sep 25, 2024 | 98.10 | 100.60 | 96.60 | 97.00 | 97.00 | 325,668 |
| Sep 24, 2024 | 102.00 | 103.80 | 98.57 | 98.60 | 98.60 | 566,236 |
| Sep 23, 2024 | 101.40 | 104.20 | 100.60 | 101.20 | 101.20 | 253,671 |
| Sep 20, 2024 | 106.00 | 107.00 | 100.00 | 101.20 | 101.20 | 1,492,628 |
| Sep 19, 2024 | 103.00 | 106.00 | 102.40 | 105.40 | 105.40 | 510,029 |
| Sep 18, 2024 | 101.00 | 102.00 | 100.80 | 101.60 | 101.60 | 251,281 |
| Sep 17, 2024 | 101.60 | 102.20 | 100.00 | 101.40 | 101.40 | 529,882 |
| Sep 16, 2024 | 102.00 | 102.00 | 100.00 | 101.80 | 101.80 | 1,465,891 |
| Sep 13, 2024 | 102.00 | 102.00 | 99.10 | 99.80 | 99.80 | 166,790 |
| Sep 12, 2024 | 98.50 | 100.40 | 98.30 | 99.80 | 99.80 | 224,858 |
| Sep 11, 2024 | 101.00 | 101.00 | 97.60 | 98.90 | 98.90 | 274,348 |
| Sep 10, 2024 | 100.00 | 102.00 | 99.10 | 99.70 | 99.70 | 447,724 |
| Sep 9, 2024 | 98.20 | 100.00 | 98.00 | 100.00 | 100.00 | 445,274 |
| Sep 6, 2024 | 98.00 | 99.10 | 96.40 | 98.30 | 98.30 | 383,002 |
| Sep 5, 2024 | 97.40 | 98.70 | 96.90 | 98.30 | 98.30 | 466,783 |
| Sep 4, 2024 | 97.00 | 98.40 | 95.40 | 97.60 | 97.60 | 277,881 |
| Sep 3, 2024 | 98.80 | 99.90 | 96.40 | 97.40 | 97.40 | 581,328 |
| Sep 2, 2024 | 99.40 | 102.80 | 97.80 | 98.80 | 98.80 | 280,919 |
| Aug 30, 2024 | 98.00 | 102.20 | 98.00 | 99.70 | 99.70 | 262,010 |
| Aug 29, 2024 | 103.00 | 103.00 | 98.10 | 98.10 | 98.10 | 106,120 |
| Aug 28, 2024 | 98.00 | 100.40 | 98.00 | 99.00 | 99.00 | 160,874 |
| Aug 27, 2024 | 98.70 | 103.00 | 98.20 | 100.40 | 100.40 | 280,072 |
| Aug 23, 2024 | 100.20 | 102.60 | 99.56 | 101.20 | 101.20 | 643,219 |
| Aug 22, 2024 | 99.60 | 102.80 | 98.80 | 100.00 | 100.00 | 321,139 |
| Aug 21, 2024 | 102.40 | 102.80 | 98.20 | 99.20 | 99.20 | 312,797 |
| Aug 20, 2024 | 101.00 | 102.80 | 99.60 | 100.80 | 100.80 | 501,046 |
| Aug 19, 2024 | 100.60 | 103.60 | 98.00 | 101.00 | 101.00 | 682,626 |
| Aug 16, 2024 | 102.80 | 104.80 | 100.00 | 100.60 | 100.60 | 714,015 |
| Aug 15, 2024 | 2.88 Dividend | |||||
| Aug 15, 2024 | 106.80 | 106.80 | 102.20 | 102.40 | 102.40 | 493,569 |
| Aug 14, 2024 | 106.40 | 108.13 | 104.60 | 106.20 | 106.17 | 692,348 |
| Aug 13, 2024 | 106.40 | 107.60 | 104.00 | 107.40 | 107.37 | 646,230 |
| Aug 12, 2024 | 105.60 | 107.98 | 103.50 | 105.00 | 104.97 | 1,376,354 |
| Aug 9, 2024 | 101.00 | 104.60 | 101.00 | 103.00 | 102.97 | 313,608 |
| Aug 8, 2024 | 102.00 | 104.80 | 100.60 | 101.80 | 101.77 | 499,412 |
| Aug 7, 2024 | 103.60 | 106.00 | 100.20 | 104.40 | 104.37 | 595,459 |
| Aug 6, 2024 | 103.80 | 103.80 | 99.80 | 103.20 | 103.17 | 388,730 |
| Aug 5, 2024 | 103.80 | 103.80 | 93.56 | 100.60 | 100.57 | 1,865,237 |
| Aug 2, 2024 | 109.00 | 109.00 | 105.00 | 106.20 | 106.17 | 842,162 |
| Aug 1, 2024 | 105.60 | 109.60 | 105.00 | 107.60 | 107.57 | 1,702,045 |
| Jul 31, 2024 | 105.00 | 112.80 | 103.10 | 105.60 | 105.57 | 2,069,145 |
| Jul 30, 2024 | 101.00 | 103.80 | 100.94 | 103.80 | 103.77 | 502,182 |
| Jul 29, 2024 | 102.00 | 104.00 | 101.60 | 101.80 | 101.77 | 194,932 |
| Jul 26, 2024 | 104.00 | 104.00 | 98.40 | 101.60 | 101.57 | 283,983 |
| Jul 25, 2024 | 108.60 | 108.80 | 98.40 | 101.00 | 100.97 | 1,676,178 |
| Jul 24, 2024 | 107.80 | 108.80 | 103.40 | 103.40 | 103.37 | 238,949 |
| Jul 23, 2024 | 107.40 | 109.00 | 104.60 | 105.40 | 105.37 | 3,836,488 |
| Jul 22, 2024 | 103.00 | 107.20 | 99.00 | 105.80 | 105.77 | 3,087,132 |
| Jul 19, 2024 | 100.60 | 102.80 | 99.70 | 100.80 | 100.77 | 337,573 |
| Jul 18, 2024 | 100.00 | 102.20 | 98.20 | 100.60 | 100.57 | 342,379 |
| Jul 17, 2024 | 102.00 | 102.00 | 99.50 | 99.90 | 99.87 | 282,279 |
| Jul 16, 2024 | 101.00 | 101.00 | 98.80 | 100.00 | 99.97 | 378,163 |
| Jul 15, 2024 | 100.80 | 102.00 | 99.50 | 101.00 | 100.97 | 515,808 |
| Jul 12, 2024 | 100.00 | 100.40 | 98.70 | 100.20 | 100.17 | 607,420 |
| Jul 11, 2024 | 100.00 | 100.00 | 97.40 | 99.10 | 99.07 | 814,756 |
| Jul 10, 2024 | 100.00 | 100.00 | 96.80 | 98.20 | 98.17 | 1,140,657 |
| Jul 9, 2024 | 100.80 | 100.80 | 97.70 | 99.00 | 98.97 | 644,330 |
| Jul 8, 2024 | 101.20 | 103.00 | 98.50 | 100.00 | 99.97 | 974,580 |
| Jul 5, 2024 | 101.00 | 103.40 | 99.80 | 102.00 | 101.97 | 231,058 |
| Jul 4, 2024 | 104.00 | 104.00 | 100.40 | 101.00 | 100.97 | 253,159 |
| Jul 3, 2024 | 99.60 | 103.80 | 99.60 | 102.40 | 102.37 | 989,826 |
| Jul 2, 2024 | 99.50 | 104.00 | 99.00 | 99.90 | 99.87 | 294,509 |
| Jul 1, 2024 | 101.60 | 102.00 | 98.60 | 100.00 | 99.97 | 1,887,083 |
| Jun 28, 2024 | 97.20 | 100.20 | 96.90 | 98.30 | 98.27 | 1,575,872 |
| Jun 27, 2024 | 99.50 | 99.80 | 96.40 | 96.40 | 96.37 | 822,958 |
| Jun 26, 2024 | 94.50 | 99.80 | 94.00 | 99.30 | 99.27 | 2,777,033 |
| Jun 25, 2024 | 94.40 | 95.40 | 92.20 | 93.70 | 93.67 | 322,545 |
| Jun 24, 2024 | 91.40 | 95.20 | 90.50 | 94.50 | 94.47 | 620,641 |
| Jun 21, 2024 | 92.30 | 92.90 | 90.80 | 91.90 | 91.88 | 973,956 |
| Jun 20, 2024 | 91.60 | 93.86 | 90.60 | 93.00 | 92.97 | 770,246 |
| Jun 19, 2024 | 91.70 | 91.70 | 89.04 | 90.00 | 89.98 | 346,593 |
| Jun 18, 2024 | 88.00 | 91.10 | 87.60 | 91.10 | 91.08 | 450,476 |
| Jun 17, 2024 | 87.00 | 88.00 | 85.60 | 88.00 | 87.98 | 314,599 |
| Jun 14, 2024 | 85.20 | 89.00 | 84.20 | 86.40 | 86.38 | 677,599 |
| Jun 13, 2024 | 89.00 | 90.00 | 85.10 | 85.50 | 85.48 | 280,938 |
| Jun 12, 2024 | 90.30 | 90.30 | 85.80 | 88.40 | 88.38 | 502,431 |
| Jun 11, 2024 | 89.30 | 91.60 | 85.30 | 86.40 | 86.38 | 792,316 |
| Jun 10, 2024 | 90.90 | 91.80 | 88.90 | 89.10 | 89.08 | 509,400 |
| Jun 7, 2024 | 91.80 | 92.40 | 90.10 | 91.10 | 91.08 | 477,706 |
| Jun 6, 2024 | 91.50 | 92.50 | 89.50 | 91.00 | 90.98 | 602,899 |
| Jun 5, 2024 | 87.90 | 92.80 | 85.60 | 91.90 | 91.88 | 1,647,374 |
| Jun 4, 2024 | 86.70 | 88.30 | 84.90 | 85.40 | 85.38 | 1,254,620 |
| Jun 3, 2024 | 80.80 | 86.30 | 80.80 | 86.20 | 86.18 | 2,650,705 |
| May 31, 2024 | 79.20 | 81.80 | 78.07 | 80.80 | 80.78 | 722,922 |
| May 30, 2024 | 80.00 | 81.80 | 78.66 | 80.80 | 80.78 | 401,165 |
| May 29, 2024 | 80.00 | 80.00 | 77.22 | 78.70 | 78.68 | 318,693 |
| May 28, 2024 | 79.60 | 81.70 | 77.35 | 78.80 | 78.78 | 392,573 |
| May 24, 2024 | 77.00 | 79.54 | 76.70 | 79.30 | 79.28 | 307,566 |
| May 23, 2024 | 79.60 | 79.60 | 77.40 | 77.40 | 77.38 | 343,611 |
| May 22, 2024 | 79.80 | 80.50 | 78.20 | 78.40 | 78.38 | 259,520 |
| May 21, 2024 | 82.50 | 82.50 | 80.00 | 80.00 | 79.98 | 274,182 |
| May 20, 2024 | 80.50 | 82.50 | 79.14 | 81.00 | 80.98 | 832,591 |
| May 17, 2024 | 81.60 | 82.40 | 79.30 | 79.30 | 79.28 | 1,466,704 |
| May 16, 2024 | 80.40 | 82.00 | 79.70 | 82.00 | 81.98 | 1,738,552 |
| May 15, 2024 | 78.20 | 80.70 | 78.00 | 80.60 | 80.58 | 1,123,308 |
| May 14, 2024 | 82.00 | 82.00 | 78.20 | 78.80 | 78.78 | 3,774,536 |
| May 13, 2024 | 82.00 | 82.00 | 77.20 | 80.40 | 80.38 | 722,379 |
| May 10, 2024 | 79.80 | 80.80 | 77.00 | 79.60 | 79.58 | 1,029,005 |
| May 9, 2024 | 4.46 Dividend | |||||
| May 9, 2024 | 83.00 | 83.00 | 76.40 | 77.40 | 77.38 | 1,185,507 |
| May 8, 2024 | 79.80 | 85.00 | 79.80 | 85.00 | 84.93 | 995,214 |
| May 7, 2024 | 80.80 | 83.00 | 79.03 | 80.00 | 79.94 | 1,513,632 |
| May 3, 2024 | 81.00 | 83.40 | 78.95 | 80.40 | 80.34 | 1,432,954 |
| May 2, 2024 | 75.00 | 83.02 | 75.00 | 81.00 | 80.94 | 2,845,512 |
| May 1, 2024 | 73.40 | 76.80 | 73.30 | 74.30 | 74.24 | 429,592 |
| Apr 30, 2024 | 75.30 | 76.80 | 73.10 | 73.60 | 73.54 | 529,717 |
| Apr 29, 2024 | 70.00 | 75.50 | 70.00 | 75.50 | 75.44 | 808,540 |
| Apr 26, 2024 | 70.60 | 71.50 | 69.00 | 71.50 | 71.44 | 484,380 |
| Apr 25, 2024 | 71.90 | 72.90 | 68.79 | 69.20 | 69.14 | 655,486 |
| Apr 24, 2024 | 71.60 | 71.80 | 68.40 | 68.40 | 68.35 | 442,537 |
| Apr 23, 2024 | 71.00 | 71.94 | 69.20 | 70.20 | 70.14 | 349,294 |
| Apr 22, 2024 | 68.80 | 70.90 | 68.50 | 68.90 | 68.85 | 599,015 |
| Apr 19, 2024 | 70.20 | 70.50 | 68.70 | 69.00 | 68.95 | 307,729 |
| Apr 18, 2024 | 68.60 | 70.40 | 67.80 | 70.00 | 69.94 | 559,335 |
| Apr 17, 2024 | 68.30 | 68.50 | 67.50 | 68.10 | 68.05 | 518,933 |
| Apr 16, 2024 | 71.10 | 71.10 | 68.50 | 68.90 | 68.85 | 703,159 |
| Apr 15, 2024 | 71.80 | 73.90 | 70.50 | 71.30 | 71.24 | 251,377 |
| Apr 12, 2024 | 71.10 | 71.90 | 69.60 | 70.50 | 70.44 | 862,727 |
| Apr 11, 2024 | 70.10 | 73.00 | 70.00 | 71.00 | 70.94 | 357,898 |
| Apr 10, 2024 | 71.70 | 74.00 | 70.00 | 71.00 | 70.94 | 473,792 |
| Apr 9, 2024 | 74.50 | 75.00 | 72.40 | 72.50 | 72.44 | 487,244 |
| Apr 8, 2024 | 73.00 | 74.80 | 72.10 | 74.20 | 74.14 | 497,211 |
| Apr 5, 2024 | 73.50 | 74.50 | 72.00 | 72.50 | 72.44 | 754,209 |
| Apr 4, 2024 | 76.00 | 74.50 | 73.50 | 74.00 | 73.94 | 498,600 |
| Apr 3, 2024 | 75.30 | 76.00 | 74.00 | 74.00 | 73.94 | 505,483 |
| Apr 2, 2024 | 79.90 | 80.00 | 75.50 | 75.50 | 75.44 | 572,673 |
| Mar 28, 2024 | 78.40 | 79.03 | 77.75 | 78.40 | 78.34 | 442,427 |
| Mar 27, 2024 | 76.10 | 78.30 | 76.10 | 77.75 | 77.69 | 341,086 |
| Mar 26, 2024 | 77.00 | 77.85 | 75.60 | 76.20 | 76.14 | 519,985 |
| Mar 25, 2024 | 78.40 | 78.40 | 75.93 | 76.50 | 76.44 | 631,758 |
| Mar 22, 2024 | 76.50 | 78.80 | 75.65 | 76.50 | 76.44 | 210,937 |
| Mar 21, 2024 | 76.40 | 78.85 | 75.65 | 76.00 | 75.94 | 362,992 |
| Mar 20, 2024 | 76.00 | 77.95 | 75.00 | 75.00 | 74.94 | 471,545 |
| Mar 19, 2024 | 75.55 | 76.55 | 75.10 | 76.30 | 76.24 | 1,070,903 |
| Mar 18, 2024 | 74.50 | 75.90 | 73.50 | 75.20 | 75.14 | 596,861 |
| Mar 15, 2024 | 73.50 | 75.80 | 73.00 | 74.50 | 74.44 | 760,364 |
| Mar 14, 2024 | 74.70 | 74.70 | 72.70 | 73.50 | 73.44 | 350,502 |
| Mar 13, 2024 | 73.00 | 74.17 | 72.80 | 73.65 | 73.59 | 569,341 |
| Mar 12, 2024 | 73.55 | 74.46 | 73.00 | 73.00 | 72.94 | 942,047 |
| Mar 11, 2024 | 74.00 | 75.15 | 72.90 | 73.45 | 73.39 | 1,095,907 |
Related Tickers
SNWS.L Smiths News plc
56.01
-1.40%
FUTR.L Future plc
859.00
+1.24%
PSON.L Pearson plc
1,286.50
+0.27%
BMY.L Bloomsbury Publishing Plc
576.00
0.00%
RCS.MI RCS MediaGroup S.p.A.
1.0300
0.00%
FUTRl.XC
GWOX The Goodheart-Willcox Company, Inc.
440.00
-1.12%
LBG.L LBG Media plc
106.00
+3.92%
XLM.L XLMedia PLC
10.25
-1.20%
PRS.MC Promotora de Informaciones, S.A.
0.3920
+1.55%