At close: December 13 at 4:35:14 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 | 125.50 | 125.50 | 120.00 | 123.00 | 123.00 | 202,651 |
| Dec 12, 2024 | 122.00 | 125.50 | 122.00 | 125.00 | 125.00 | 121,119 |
| Dec 11, 2024 | 124.00 | 124.00 | 123.00 | 123.00 | 123.00 | 152,524 |
| Dec 10, 2024 | 123.50 | 124.50 | 123.00 | 124.00 | 124.00 | 352,850 |
| Dec 9, 2024 | 124.50 | 126.00 | 123.00 | 123.00 | 123.00 | 433,812 |
| Dec 6, 2024 | 125.00 | 126.00 | 123.50 | 123.50 | 123.50 | 166,372 |
| Dec 5, 2024 | 0.03 Dividend | |||||
| Dec 5, 2024 | 126.50 | 126.50 | 123.00 | 125.50 | 125.50 | 314,583 |
| Dec 4, 2024 | 127.50 | 128.50 | 126.00 | 126.00 | 125.97 | 317,744 |
| Dec 3, 2024 | 126.00 | 129.00 | 126.00 | 126.00 | 125.97 | 155,367 |
| Dec 2, 2024 | 127.00 | 129.50 | 126.00 | 128.50 | 128.47 | 427,098 |
| Nov 29, 2024 | 126.00 | 128.50 | 126.00 | 127.00 | 126.97 | 765,706 |
| Nov 28, 2024 | 126.50 | 126.50 | 125.72 | 126.00 | 125.97 | 477,604 |
| Nov 27, 2024 | 127.00 | 127.00 | 126.00 | 126.00 | 125.97 | 279,361 |
| Nov 26, 2024 | 126.50 | 127.56 | 126.00 | 126.50 | 126.47 | 127,596 |
| Nov 25, 2024 | 126.50 | 129.00 | 126.00 | 127.00 | 126.97 | 157,105 |
| Nov 22, 2024 | 126.50 | 128.50 | 126.50 | 126.50 | 126.47 | 592,111 |
| Nov 21, 2024 | 126.50 | 128.50 | 126.50 | 127.00 | 126.97 | 488,109 |
| Nov 20, 2024 | 126.50 | 128.00 | 126.50 | 126.50 | 126.47 | 1,080,030 |
| Nov 19, 2024 | 127.00 | 128.00 | 126.50 | 126.50 | 126.47 | 184,350 |
| Nov 18, 2024 | 127.50 | 128.09 | 127.00 | 127.00 | 126.97 | 77,766 |
| Nov 15, 2024 | 127.00 | 128.50 | 123.00 | 127.50 | 127.47 | 197,064 |
| Nov 14, 2024 | 127.50 | 128.50 | 127.00 | 128.00 | 127.97 | 157,581 |
| Nov 13, 2024 | 128.00 | 128.50 | 127.00 | 127.00 | 126.97 | 332,647 |
| Nov 12, 2024 | 128.00 | 128.50 | 127.00 | 127.00 | 126.97 | 287,874 |
| Nov 11, 2024 | 128.50 | 129.50 | 127.44 | 128.00 | 127.97 | 184,383 |
| Nov 8, 2024 | 127.00 | 129.00 | 127.00 | 128.50 | 128.47 | 118,017 |
| Nov 7, 2024 | 128.50 | 130.00 | 128.50 | 129.00 | 128.97 | 306,382 |
| Nov 6, 2024 | 129.50 | 130.00 | 128.50 | 129.00 | 128.97 | 131,894 |
| Nov 5, 2024 | 130.00 | 130.00 | 127.50 | 128.50 | 128.47 | 111,959 |
| Nov 4, 2024 | 128.50 | 130.00 | 128.24 | 130.00 | 129.97 | 121,987 |
| Nov 1, 2024 | 127.00 | 129.50 | 127.00 | 128.00 | 127.97 | 349,713 |
| Oct 31, 2024 | 128.50 | 128.91 | 127.00 | 127.00 | 126.97 | 177,869 |
| Oct 30, 2024 | 128.50 | 129.05 | 127.00 | 128.00 | 127.97 | 173,769 |
| Oct 29, 2024 | 129.50 | 129.50 | 127.00 | 128.00 | 127.97 | 91,685 |
| Oct 28, 2024 | 129.00 | 129.50 | 127.00 | 128.50 | 128.47 | 114,443 |
| Oct 25, 2024 | 128.50 | 129.50 | 128.50 | 129.50 | 129.47 | 163,576 |
| Oct 24, 2024 | 127.50 | 128.38 | 127.50 | 127.50 | 127.47 | 23,365 |
| Oct 23, 2024 | 129.50 | 129.50 | 127.50 | 127.50 | 127.47 | 164,228 |
| Oct 22, 2024 | 127.00 | 129.50 | 127.00 | 127.00 | 126.97 | 119,272 |
| Oct 21, 2024 | 128.00 | 130.00 | 127.50 | 128.00 | 127.97 | 116,634 |
| Oct 18, 2024 | 128.00 | 129.50 | 127.66 | 129.50 | 129.47 | 171,304 |
| Oct 17, 2024 | 128.50 | 129.50 | 127.50 | 128.50 | 128.47 | 40,390 |
| Oct 16, 2024 | 128.50 | 128.97 | 127.54 | 128.50 | 128.47 | 77,158 |
| Oct 15, 2024 | 128.50 | 129.50 | 127.00 | 127.00 | 126.97 | 221,624 |
| Oct 14, 2024 | 127.50 | 130.00 | 127.00 | 127.50 | 127.47 | 258,813 |
| Oct 11, 2024 | 128.00 | 130.00 | 127.00 | 127.00 | 126.97 | 125,653 |
| Oct 10, 2024 | 127.50 | 130.00 | 127.00 | 127.50 | 127.47 | 233,010 |
| Oct 9, 2024 | 129.00 | 129.50 | 127.50 | 127.50 | 127.47 | 449,848 |
| Oct 8, 2024 | 129.00 | 130.00 | 128.00 | 129.00 | 128.97 | 168,918 |
| Oct 7, 2024 | 128.00 | 129.00 | 127.83 | 128.50 | 128.47 | 343,935 |
| Oct 4, 2024 | 128.00 | 129.50 | 127.00 | 127.00 | 126.97 | 101,460 |
| Oct 3, 2024 | 129.00 | 130.00 | 127.50 | 128.00 | 127.97 | 273,298 |
| Oct 2, 2024 | 128.00 | 130.50 | 128.00 | 129.50 | 129.47 | 325,133 |
| Oct 1, 2024 | 129.00 | 129.45 | 128.00 | 128.00 | 127.97 | 256,299 |
| Sep 30, 2024 | 128.00 | 130.00 | 126.82 | 128.00 | 127.97 | 195,696 |
| Sep 27, 2024 | 128.00 | 129.00 | 127.05 | 127.50 | 127.47 | 331,078 |
| Sep 26, 2024 | 0.03 Dividend | |||||
| Sep 26, 2024 | 128.00 | 130.00 | 126.50 | 127.00 | 126.97 | 148,667 |
| Sep 25, 2024 | 130.00 | 131.00 | 129.71 | 130.00 | 129.94 | 107,175 |
| Sep 24, 2024 | 130.00 | 131.00 | 130.00 | 130.00 | 129.94 | 656,652 |
| Sep 23, 2024 | 131.00 | 131.00 | 130.00 | 130.00 | 129.94 | 112,081 |
| Sep 20, 2024 | 130.50 | 131.00 | 129.00 | 130.50 | 130.44 | 59,274 |
| Sep 19, 2024 | 129.05 | 131.00 | 129.05 | 130.25 | 130.19 | 2,440,974 |
| Sep 18, 2024 | 131.00 | 131.00 | 129.20 | 130.00 | 129.94 | 188,914 |
| Sep 17, 2024 | 130.50 | 130.86 | 128.00 | 130.00 | 129.94 | 141,278 |
| Sep 16, 2024 | 130.00 | 131.00 | 129.07 | 130.00 | 129.94 | 158,076 |
| Sep 13, 2024 | 129.50 | 131.00 | 128.50 | 130.00 | 129.94 | 150,276 |
| Sep 12, 2024 | 129.50 | 130.00 | 127.90 | 129.00 | 128.94 | 161,135 |
| Sep 11, 2024 | 129.00 | 130.00 | 126.50 | 129.00 | 128.94 | 301,474 |
| Sep 10, 2024 | 128.50 | 129.32 | 127.83 | 128.50 | 128.44 | 89,624 |
| Sep 9, 2024 | 129.50 | 129.84 | 128.00 | 129.00 | 128.94 | 324,941 |
| Sep 6, 2024 | 129.00 | 130.00 | 127.27 | 129.50 | 129.44 | 97,267 |
| Sep 5, 2024 | 127.50 | 129.45 | 127.50 | 128.00 | 127.94 | 94,852 |
| Sep 4, 2024 | 128.50 | 129.00 | 127.21 | 127.50 | 127.44 | 144,750 |
| Sep 3, 2024 | 128.50 | 129.55 | 126.50 | 128.25 | 128.19 | 4,670,410 |
| Sep 2, 2024 | 129.00 | 129.50 | 127.00 | 128.00 | 127.94 | 163,323 |
| Aug 30, 2024 | 128.50 | 129.50 | 127.28 | 127.50 | 127.44 | 229,045 |
| Aug 29, 2024 | 129.00 | 130.00 | 128.50 | 128.50 | 128.44 | 63,351 |
| Aug 28, 2024 | 127.50 | 129.50 | 127.50 | 128.00 | 127.94 | 167,823 |
| Aug 27, 2024 | 127.00 | 129.50 | 126.25 | 127.00 | 126.94 | 187,179 |
| Aug 23, 2024 | 128.00 | 129.50 | 127.00 | 127.00 | 126.94 | 126,819 |
| Aug 22, 2024 | 127.50 | 130.00 | 126.55 | 127.50 | 127.44 | 379,896 |
| Aug 21, 2024 | 128.00 | 130.00 | 126.50 | 130.00 | 129.94 | 94,922 |
| Aug 20, 2024 | 126.50 | 129.50 | 124.58 | 126.00 | 125.94 | 108,437 |
| Aug 19, 2024 | 127.00 | 129.50 | 126.50 | 126.50 | 126.44 | 63,105 |
| Aug 16, 2024 | 128.00 | 129.50 | 126.50 | 126.50 | 126.44 | 121,432 |
| Aug 15, 2024 | 128.00 | 128.86 | 128.00 | 128.00 | 127.94 | 225,022 |
| Aug 14, 2024 | 127.50 | 130.00 | 127.50 | 128.00 | 127.94 | 253,243 |
| Aug 13, 2024 | 125.50 | 127.00 | 125.50 | 127.00 | 126.94 | 464,391 |
| Aug 12, 2024 | 126.50 | 126.50 | 125.37 | 126.50 | 126.44 | 207,951 |
| Aug 9, 2024 | 126.00 | 127.43 | 125.00 | 125.00 | 124.94 | 90,065 |
| Aug 8, 2024 | 125.00 | 126.00 | 123.93 | 125.00 | 124.94 | 70,502 |
| Aug 7, 2024 | 124.00 | 125.83 | 121.85 | 124.00 | 123.94 | 132,558 |
| Aug 6, 2024 | 122.50 | 124.00 | 120.50 | 120.50 | 120.44 | 418,823 |
| Aug 5, 2024 | 124.00 | 126.00 | 120.65 | 121.00 | 120.94 | 216,586 |
| Aug 2, 2024 | 122.50 | 126.00 | 122.50 | 122.50 | 122.44 | 1,078,793 |
| Aug 1, 2024 | 123.50 | 125.00 | 122.50 | 124.00 | 123.94 | 126,185 |
| Jul 31, 2024 | 123.50 | 124.00 | 122.50 | 123.00 | 122.94 | 85,479 |
| Jul 30, 2024 | 120.00 | 124.50 | 120.00 | 123.50 | 123.44 | 133,272 |
| Jul 29, 2024 | 122.00 | 122.50 | 121.50 | 122.00 | 121.94 | 185,080 |
| Jul 26, 2024 | 122.00 | 122.98 | 121.50 | 121.50 | 121.44 | 633,677 |
| Jul 25, 2024 | 120.00 | 123.00 | 120.00 | 122.50 | 122.44 | 108,193 |
| Jul 24, 2024 | 120.00 | 122.00 | 119.50 | 121.00 | 120.94 | 368,456 |
| Jul 23, 2024 | 123.00 | 123.82 | 118.88 | 121.00 | 120.94 | 238,272 |
| Jul 22, 2024 | 123.00 | 124.50 | 123.00 | 123.00 | 122.94 | 79,044 |
| Jul 19, 2024 | 123.50 | 124.50 | 123.00 | 123.00 | 122.94 | 176,687 |
| Jul 18, 2024 | 124.00 | 124.50 | 123.00 | 123.50 | 123.44 | 192,859 |
| Jul 17, 2024 | 124.00 | 124.00 | 123.13 | 124.00 | 123.94 | 155,018 |
| Jul 16, 2024 | 121.00 | 124.00 | 121.00 | 123.00 | 122.94 | 150,762 |
| Jul 15, 2024 | 123.00 | 124.00 | 122.50 | 122.50 | 122.44 | 144,191 |
| Jul 12, 2024 | 122.00 | 123.00 | 122.00 | 122.00 | 121.94 | 115,809 |
| Jul 11, 2024 | 121.00 | 123.00 | 120.00 | 123.00 | 122.94 | 1,949,327 |
| Jul 10, 2024 | 121.50 | 122.00 | 120.00 | 120.00 | 119.94 | 279,522 |
| Jul 9, 2024 | 122.00 | 122.00 | 119.50 | 121.50 | 121.44 | 690,056 |
| Jul 8, 2024 | 120.00 | 121.50 | 119.48 | 120.00 | 119.94 | 317,976 |
| Jul 5, 2024 | 121.00 | 121.50 | 119.50 | 120.00 | 119.94 | 209,707 |
| Jul 4, 2024 | 0.03 Dividend | |||||
| Jul 4, 2024 | 120.00 | 122.00 | 119.21 | 120.50 | 120.44 | 223,315 |
| Jul 3, 2024 | 122.00 | 122.50 | 121.00 | 121.00 | 120.91 | 139,369 |
| Jul 2, 2024 | 121.50 | 123.50 | 121.50 | 121.50 | 121.41 | 322,357 |
| Jul 1, 2024 | 122.50 | 123.00 | 122.00 | 122.50 | 122.41 | 401,168 |
| Jun 28, 2024 | 122.50 | 122.50 | 121.25 | 122.00 | 121.91 | 653,073 |
| Jun 27, 2024 | 121.50 | 122.00 | 121.00 | 121.50 | 121.41 | 309,879 |
| Jun 26, 2024 | 121.50 | 122.50 | 120.00 | 120.00 | 119.91 | 151,656 |
| Jun 25, 2024 | 122.00 | 123.50 | 120.50 | 121.00 | 120.91 | 61,219 |
| Jun 24, 2024 | 122.50 | 123.50 | 121.88 | 122.00 | 121.91 | 69,184 |
| Jun 21, 2024 | 122.00 | 123.50 | 121.50 | 123.50 | 123.41 | 175,303 |
| Jun 20, 2024 | 123.00 | 124.08 | 122.00 | 124.00 | 123.91 | 404,284 |
| Jun 19, 2024 | 123.50 | 123.50 | 121.50 | 122.50 | 122.41 | 111,027 |
| Jun 18, 2024 | 122.50 | 123.38 | 121.50 | 122.00 | 121.91 | 218,473 |
| Jun 17, 2024 | 120.00 | 124.00 | 120.00 | 124.00 | 123.91 | 1,673,429 |
| Jun 14, 2024 | 121.00 | 122.50 | 120.00 | 122.00 | 121.91 | 370,183 |
| Jun 13, 2024 | 122.00 | 122.00 | 120.00 | 120.00 | 119.91 | 264,207 |
| Jun 12, 2024 | 120.00 | 121.00 | 120.00 | 121.00 | 120.91 | 335,033 |
| Jun 11, 2024 | 120.00 | 120.75 | 119.00 | 120.00 | 119.91 | 94,982 |
| Jun 10, 2024 | 118.50 | 120.00 | 118.00 | 119.00 | 118.91 | 1,867,079 |
| Jun 7, 2024 | 118.50 | 118.50 | 117.50 | 118.50 | 118.42 | 1,769,285 |
| Jun 6, 2024 | 118.50 | 118.50 | 117.50 | 118.50 | 118.42 | 227,312 |
| Jun 5, 2024 | 117.50 | 118.50 | 116.82 | 118.50 | 118.42 | 162,033 |
| Jun 4, 2024 | 116.50 | 118.50 | 115.00 | 117.00 | 116.92 | 592,416 |
| Jun 3, 2024 | 118.00 | 119.00 | 117.00 | 119.00 | 118.91 | 156,316 |
| May 31, 2024 | 118.00 | 119.00 | 117.50 | 117.50 | 117.42 | 215,015 |
| May 30, 2024 | 118.50 | 119.00 | 117.00 | 117.50 | 117.42 | 306,780 |
| May 29, 2024 | 118.00 | 119.00 | 117.13 | 118.50 | 118.42 | 303,876 |
| May 28, 2024 | 118.50 | 119.00 | 116.50 | 118.00 | 117.92 | 476,157 |
| May 24, 2024 | 117.00 | 118.50 | 117.00 | 118.50 | 118.42 | 575,862 |
| May 23, 2024 | 117.50 | 118.50 | 117.00 | 117.50 | 117.42 | 462,715 |
| May 22, 2024 | 117.50 | 119.50 | 117.50 | 118.50 | 118.42 | 173,646 |
| May 21, 2024 | 118.00 | 118.50 | 117.50 | 117.50 | 117.42 | 96,961 |
| May 20, 2024 | 118.00 | 120.00 | 117.93 | 118.50 | 118.42 | 84,251 |
| May 17, 2024 | 118.00 | 119.50 | 117.50 | 118.00 | 117.92 | 112,471 |
| May 16, 2024 | 118.00 | 120.00 | 118.00 | 118.00 | 117.92 | 115,602 |
| May 15, 2024 | 117.50 | 119.00 | 117.50 | 117.50 | 117.42 | 298,781 |
| May 14, 2024 | 119.00 | 119.50 | 117.18 | 117.50 | 117.42 | 660,161 |
| May 13, 2024 | 118.00 | 119.00 | 117.50 | 117.50 | 117.42 | 623,999 |
| May 10, 2024 | 119.00 | 119.00 | 117.00 | 118.00 | 117.92 | 191,858 |
| May 9, 2024 | 118.00 | 119.00 | 117.50 | 118.00 | 117.92 | 347,726 |
| May 8, 2024 | 117.50 | 119.00 | 117.00 | 118.00 | 117.92 | 760,819 |
| May 7, 2024 | 117.50 | 118.50 | 117.00 | 118.00 | 117.92 | 195,702 |
| May 3, 2024 | 117.00 | 119.00 | 116.74 | 118.00 | 117.92 | 406,366 |
| May 2, 2024 | 117.00 | 117.10 | 116.50 | 117.00 | 116.92 | 8,264,951 |
| May 1, 2024 | 117.00 | 117.70 | 116.75 | 117.00 | 116.92 | 170,243 |
| Apr 30, 2024 | 117.00 | 118.69 | 116.50 | 116.50 | 116.42 | 338,430 |
| Apr 29, 2024 | 116.50 | 118.25 | 116.39 | 116.50 | 116.42 | 213,171 |
| Apr 26, 2024 | 116.50 | 118.00 | 115.00 | 116.00 | 115.92 | 305,720 |
| Apr 25, 2024 | 116.50 | 118.00 | 115.00 | 116.00 | 115.92 | 1,219,776 |
| Apr 24, 2024 | 116.50 | 117.00 | 115.00 | 116.00 | 115.92 | 1,150,880 |
| Apr 23, 2024 | 117.00 | 117.50 | 115.86 | 116.00 | 115.92 | 1,145,411 |
| Apr 22, 2024 | 116.50 | 117.00 | 115.00 | 115.50 | 115.42 | 3,263,776 |
| Apr 19, 2024 | 115.50 | 116.00 | 115.50 | 115.50 | 115.42 | 116,893 |
| Apr 18, 2024 | 115.50 | 117.00 | 115.50 | 116.00 | 115.92 | 308,450 |
| Apr 17, 2024 | 116.50 | 117.00 | 115.00 | 115.00 | 114.92 | 262,251 |
| Apr 16, 2024 | 115.00 | 116.50 | 114.00 | 115.50 | 115.42 | 264,871 |
| Apr 15, 2024 | 115.00 | 116.50 | 115.00 | 115.00 | 114.92 | 241,299 |
| Apr 12, 2024 | 115.50 | 116.50 | 114.50 | 116.50 | 116.42 | 402,807 |
| Apr 11, 2024 | 115.50 | 116.50 | 115.00 | 115.00 | 114.92 | 252,444 |
| Apr 10, 2024 | 116.50 | 116.50 | 115.01 | 115.50 | 115.42 | 264,444 |
| Apr 9, 2024 | 115.50 | 116.50 | 115.00 | 115.00 | 114.92 | 408,269 |
| Apr 8, 2024 | 116.00 | 117.00 | 115.21 | 115.50 | 115.42 | 456,191 |
| Apr 5, 2024 | 115.00 | 116.00 | 114.00 | 115.50 | 115.42 | 962,183 |
| Apr 4, 2024 | 115.50 | 115.75 | 113.97 | 114.00 | 113.92 | 1,007,687 |
| Apr 3, 2024 | 116.00 | 117.50 | 113.91 | 114.00 | 113.92 | 335,831 |
| Apr 2, 2024 | 117.00 | 117.05 | 113.50 | 114.00 | 113.92 | 565,512 |
| Mar 28, 2024 | 118.00 | 118.04 | 114.50 | 114.50 | 114.42 | 697,096 |
| Mar 27, 2024 | 117.00 | 117.50 | 115.50 | 116.00 | 115.92 | 267,177 |
| Mar 26, 2024 | 118.50 | 120.00 | 115.50 | 116.00 | 115.92 | 301,713 |
| Mar 25, 2024 | 118.00 | 119.00 | 117.00 | 118.00 | 117.92 | 346,232 |
| Mar 22, 2024 | 119.50 | 119.50 | 117.00 | 118.50 | 118.42 | 469,043 |
| Mar 21, 2024 | 117.50 | 120.00 | 116.55 | 117.00 | 116.92 | 671,365 |
| Mar 20, 2024 | 118.00 | 119.50 | 116.54 | 119.50 | 119.41 | 1,167,929 |
| Mar 19, 2024 | 118.00 | 120.00 | 116.50 | 117.50 | 117.42 | 283,324 |
| Mar 18, 2024 | 120.00 | 122.00 | 118.00 | 118.50 | 118.42 | 167,866 |
| Mar 15, 2024 | 120.00 | 121.00 | 119.38 | 120.00 | 119.91 | 259,791 |
| Mar 14, 2024 | 0.03 Dividend | |||||
| Mar 14, 2024 | 121.00 | 123.00 | 119.50 | 120.00 | 119.91 | 319,181 |
| Mar 13, 2024 | 122.00 | 124.00 | 121.50 | 121.50 | 121.38 | 162,270 |
| Mar 12, 2024 | 120.00 | 123.32 | 120.00 | 122.00 | 121.88 | 2,452,583 |
| Mar 11, 2024 | 120.50 | 121.50 | 120.00 | 120.00 | 119.88 | 1,517,726 |
| Mar 8, 2024 | 120.50 | 122.50 | 120.00 | 122.50 | 122.38 | 173,155 |
| Mar 7, 2024 | 122.00 | 122.00 | 120.00 | 120.50 | 120.38 | 868,304 |
| Mar 6, 2024 | 121.00 | 121.00 | 120.06 | 121.00 | 120.88 | 148,199 |
| Mar 5, 2024 | 122.00 | 122.00 | 120.00 | 121.00 | 120.88 | 158,133 |
| Mar 4, 2024 | 121.00 | 121.17 | 120.50 | 121.00 | 120.88 | 154,518 |
| Mar 1, 2024 | 121.00 | 121.50 | 120.00 | 120.50 | 120.38 | 268,956 |
| Feb 29, 2024 | 120.50 | 122.50 | 120.00 | 120.50 | 120.38 | 276,907 |
| Feb 28, 2024 | 120.50 | 122.50 | 120.00 | 120.00 | 119.88 | 1,257,080 |
| Feb 27, 2024 | 121.00 | 122.50 | 120.00 | 120.00 | 119.88 | 148,832 |
| Feb 26, 2024 | 120.50 | 122.50 | 120.00 | 120.50 | 120.38 | 275,775 |
| Feb 23, 2024 | 121.50 | 122.00 | 120.00 | 120.50 | 120.38 | 638,553 |
| Feb 22, 2024 | 121.50 | 122.00 | 120.00 | 120.00 | 119.88 | 1,771,622 |
| Feb 21, 2024 | 120.50 | 121.25 | 120.00 | 121.00 | 120.88 | 2,019,453 |
| Feb 20, 2024 | 120.50 | 122.00 | 120.00 | 120.25 | 120.13 | 293,204 |
| Feb 19, 2024 | 120.00 | 122.00 | 120.00 | 120.00 | 119.88 | 2,326,799 |
| Feb 16, 2024 | 121.50 | 121.50 | 120.00 | 120.00 | 119.88 | 205,449 |
| Feb 15, 2024 | 121.00 | 122.00 | 120.74 | 121.00 | 120.88 | 49,731 |
| Feb 14, 2024 | 120.50 | 121.00 | 119.50 | 119.50 | 119.38 | 138,778 |
| Feb 13, 2024 | 122.00 | 122.00 | 119.00 | 120.00 | 119.88 | 230,879 |
| Feb 12, 2024 | 122.00 | 123.00 | 120.81 | 121.50 | 121.38 | 219,705 |
| Feb 9, 2024 | 122.00 | 122.00 | 120.50 | 121.00 | 120.88 | 146,348 |
| Feb 8, 2024 | 121.50 | 123.00 | 121.00 | 121.00 | 120.88 | 194,815 |
| Feb 7, 2024 | 122.00 | 124.50 | 120.50 | 121.00 | 120.88 | 1,524,044 |
| Feb 6, 2024 | 122.50 | 123.50 | 122.50 | 122.50 | 122.38 | 111,665 |
| Feb 5, 2024 | 122.50 | 124.50 | 122.00 | 122.50 | 122.38 | 199,793 |
| Feb 2, 2024 | 123.00 | 124.50 | 122.00 | 122.00 | 121.88 | 318,875 |
| Feb 1, 2024 | 122.50 | 125.00 | 122.50 | 123.00 | 122.88 | 301,973 |
| Jan 31, 2024 | 122.50 | 124.50 | 122.32 | 122.50 | 122.38 | 130,108 |
| Jan 30, 2024 | 122.50 | 123.85 | 122.00 | 122.00 | 121.88 | 128,844 |
| Jan 29, 2024 | 123.00 | 124.00 | 122.50 | 122.50 | 122.38 | 67,319 |
| Jan 26, 2024 | 124.00 | 124.50 | 122.50 | 123.00 | 122.88 | 1,843,419 |
| Jan 25, 2024 | 123.00 | 124.00 | 122.50 | 123.00 | 122.88 | 203,613 |
| Jan 24, 2024 | 124.00 | 125.00 | 122.50 | 122.50 | 122.38 | 147,369 |
| Jan 23, 2024 | 123.50 | 124.74 | 122.50 | 123.50 | 123.38 | 164,930 |
| Jan 22, 2024 | 123.00 | 125.50 | 123.00 | 123.00 | 122.88 | 108,698 |
| Jan 19, 2024 | 125.50 | 125.50 | 123.00 | 123.00 | 122.88 | 323,928 |
| Jan 18, 2024 | 125.00 | 125.08 | 122.50 | 122.50 | 122.38 | 230,545 |
| Jan 17, 2024 | 124.00 | 125.50 | 123.50 | 123.50 | 123.38 | 234,424 |
| Jan 16, 2024 | 123.50 | 125.50 | 123.00 | 124.00 | 123.88 | 1,698,245 |
| Jan 15, 2024 | 123.50 | 126.00 | 123.00 | 124.00 | 123.88 | 298,686 |
| Jan 12, 2024 | 126.00 | 127.50 | 123.00 | 123.00 | 122.88 | 532,561 |
| Jan 11, 2024 | 126.50 | 127.50 | 126.00 | 126.00 | 125.88 | 328,374 |
| Jan 10, 2024 | 127.00 | 127.50 | 126.50 | 127.00 | 126.88 | 236,013 |
| Jan 9, 2024 | 127.00 | 127.50 | 127.00 | 127.00 | 126.88 | 285,014 |
| Jan 8, 2024 | 127.00 | 128.50 | 127.00 | 127.00 | 126.88 | 127,806 |
| Jan 5, 2024 | 127.00 | 128.50 | 127.00 | 128.00 | 127.88 | 192,585 |
| Jan 4, 2024 | 128.00 | 128.00 | 127.00 | 127.00 | 126.88 | 169,816 |
| Jan 3, 2024 | 127.50 | 129.50 | 127.50 | 128.00 | 127.88 | 213,680 |
| Jan 2, 2024 | 129.50 | 129.50 | 128.00 | 128.50 | 128.38 | 32,649 |
| Dec 29, 2023 | 127.50 | 129.50 | 127.50 | 129.50 | 129.38 | 16,281 |
| Dec 28, 2023 | 128.50 | 129.00 | 126.86 | 127.50 | 127.38 | 98,906 |
| Dec 27, 2023 | 128.50 | 128.50 | 126.86 | 128.50 | 128.38 | 133,826 |
| Dec 22, 2023 | 128.00 | 128.33 | 127.49 | 128.00 | 127.88 | 116,875 |
| Dec 21, 2023 | 128.00 | 128.00 | 127.00 | 127.50 | 127.38 | 117,851 |
| Dec 20, 2023 | 124.50 | 128.00 | 124.50 | 127.00 | 126.88 | 202,552 |
| Dec 19, 2023 | 124.50 | 127.00 | 124.50 | 127.00 | 126.88 | 220,259 |
| Dec 18, 2023 | 125.50 | 127.00 | 125.50 | 125.50 | 125.38 | 199,494 |
| Dec 15, 2023 | 124.50 | 126.50 | 124.50 | 126.00 | 125.88 | 1,518,762 |
| Dec 14, 2023 | 124.50 | 127.00 | 124.00 | 124.00 | 123.88 | 382,664 |
| Dec 13, 2023 | 125.50 | 127.00 | 124.00 | 124.00 | 123.88 | 472,673 |
Related Tickers
LBOW.L ICG-Longbow Senior Sec. UK Prop Debt Inv
21.30
-4.48%
MGCI.L M&G Credit Income Investment Ord
96.10
+0.73%
DGI9.L Digital 9 Infrastructure Ord
17.70
-2.32%
CORD.L Cordiant Digital Infrastructure Ord
91.40
+1.78%
TFG.L Tetragon Financial Ord
14.10
0.00%
BRIG.L BlackRock Income and Growth Ord
200.00
0.00%
FGTl.XC
TENT.L Triple Point Energy Transition Ord
44.25
0.00%
RMMC.L River UK Micro Cap Ord
177.50
0.00%
BSRT.L Baker Steel Resources Ord
58.00
0.00%