At close: December 13 at 4:48:38 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 | 3,741.00 | 3,759.52 | 3,714.00 | 3,727.00 | 3,727.00 | 1,812,778 |
| Dec 12, 2024 | 3,700.00 | 3,746.00 | 3,691.00 | 3,740.00 | 3,740.00 | 2,019,451 |
| Dec 11, 2024 | 3,685.00 | 3,756.00 | 3,681.50 | 3,713.00 | 3,713.00 | 4,077,839 |
| Dec 10, 2024 | 3,688.00 | 3,705.00 | 3,678.00 | 3,692.00 | 3,692.00 | 3,687,878 |
| Dec 9, 2024 | 3,750.00 | 3,754.00 | 3,650.00 | 3,677.00 | 3,677.00 | 6,993,106 |
| Dec 6, 2024 | 3,779.00 | 3,786.00 | 3,743.00 | 3,746.00 | 3,746.00 | 7,669,255 |
| Dec 5, 2024 | 3,771.00 | 3,796.70 | 3,762.00 | 3,784.00 | 3,784.00 | 2,570,264 |
| Dec 4, 2024 | 3,751.00 | 3,782.00 | 3,742.37 | 3,772.00 | 3,772.00 | 1,962,475 |
| Dec 3, 2024 | 3,736.00 | 3,768.66 | 3,728.00 | 3,748.00 | 3,748.00 | 2,486,738 |
| Dec 2, 2024 | 3,699.00 | 3,750.00 | 3,699.00 | 3,748.00 | 3,748.00 | 2,098,164 |
| Nov 29, 2024 | 3,682.00 | 3,709.00 | 3,680.00 | 3,705.00 | 3,705.00 | 2,011,784 |
| Nov 28, 2024 | 3,715.00 | 3,749.00 | 3,691.00 | 3,699.00 | 3,699.00 | 1,310,440 |
| Nov 27, 2024 | 3,718.00 | 3,735.00 | 3,704.00 | 3,719.00 | 3,719.00 | 2,062,697 |
| Nov 26, 2024 | 3,713.00 | 3,730.00 | 3,698.00 | 3,722.00 | 3,722.00 | 3,057,649 |
| Nov 25, 2024 | 3,733.00 | 3,743.00 | 3,700.00 | 3,702.00 | 3,702.00 | 4,288,423 |
| Nov 22, 2024 | 3,643.00 | 3,731.00 | 3,631.00 | 3,723.00 | 3,723.00 | 2,505,118 |
| Nov 21, 2024 | 3,566.00 | 3,616.00 | 3,560.66 | 3,613.00 | 3,613.00 | 2,815,123 |
| Nov 20, 2024 | 3,561.00 | 3,582.00 | 3,541.75 | 3,545.00 | 3,545.00 | 4,236,489 |
| Nov 19, 2024 | 3,563.00 | 3,573.00 | 3,531.00 | 3,568.00 | 3,568.00 | 2,012,910 |
| Nov 18, 2024 | 3,529.00 | 3,567.00 | 3,526.00 | 3,567.00 | 3,567.00 | 8,871,739 |
| Nov 15, 2024 | 3,614.00 | 3,634.00 | 3,487.80 | 3,531.00 | 3,531.00 | 4,616,398 |
| Nov 14, 2024 | 3,609.00 | 3,643.00 | 3,585.00 | 3,639.00 | 3,639.00 | 2,447,040 |
| Nov 13, 2024 | 3,576.00 | 3,622.00 | 3,570.00 | 3,607.00 | 3,607.00 | 3,474,633 |
| Nov 12, 2024 | 3,692.00 | 3,695.00 | 3,611.00 | 3,634.00 | 3,634.00 | 4,486,318 |
| Nov 11, 2024 | 3,712.00 | 3,727.07 | 3,697.00 | 3,704.00 | 3,704.00 | 2,565,330 |
| Nov 8, 2024 | 3,682.00 | 3,706.00 | 3,663.00 | 3,693.00 | 3,693.00 | 2,437,504 |
| Nov 7, 2024 | 3,675.00 | 3,678.00 | 3,639.00 | 3,639.00 | 3,639.00 | 4,320,821 |
| Nov 6, 2024 | 3,719.00 | 3,732.00 | 3,652.00 | 3,673.00 | 3,673.00 | 3,270,039 |
| Nov 5, 2024 | 3,609.00 | 3,664.27 | 3,603.00 | 3,654.00 | 3,654.00 | 2,718,669 |
| Nov 4, 2024 | 3,612.00 | 3,633.00 | 3,609.00 | 3,617.00 | 3,617.00 | 7,135,958 |
| Nov 1, 2024 | 3,567.00 | 3,632.00 | 3,558.00 | 3,622.00 | 3,622.00 | 4,667,770 |
| Oct 31, 2024 | 3,555.00 | 3,579.00 | 3,540.00 | 3,560.00 | 3,560.00 | 2,945,158 |
| Oct 30, 2024 | 3,653.00 | 3,656.00 | 3,577.75 | 3,592.00 | 3,592.00 | 2,687,340 |
| Oct 29, 2024 | 3,700.00 | 3,701.00 | 3,639.00 | 3,660.00 | 3,660.00 | 2,266,718 |
| Oct 28, 2024 | 3,656.00 | 3,705.00 | 3,653.43 | 3,685.00 | 3,685.00 | 3,078,405 |
| Oct 25, 2024 | 3,612.00 | 3,657.00 | 3,605.00 | 3,644.00 | 3,644.00 | 4,327,935 |
| Oct 24, 2024 | 3,593.00 | 3,633.00 | 3,581.00 | 3,624.00 | 3,624.00 | 4,701,042 |
| Oct 23, 2024 | 3,581.00 | 3,594.00 | 3,551.00 | 3,589.00 | 3,589.00 | 3,314,026 |
| Oct 22, 2024 | 3,631.00 | 3,644.00 | 3,583.00 | 3,593.00 | 3,593.00 | 2,628,340 |
| Oct 21, 2024 | 3,677.00 | 3,690.30 | 3,641.37 | 3,647.00 | 3,647.00 | 1,981,942 |
| Oct 18, 2024 | 3,696.00 | 3,701.00 | 3,638.00 | 3,679.00 | 3,679.00 | 2,636,119 |
| Oct 17, 2024 | 3,691.00 | 3,726.00 | 3,684.00 | 3,725.00 | 3,725.00 | 4,358,940 |
| Oct 16, 2024 | 3,673.00 | 3,708.00 | 3,668.00 | 3,683.00 | 3,683.00 | 3,443,464 |
| Oct 15, 2024 | 3,651.00 | 3,694.00 | 3,643.00 | 3,672.00 | 3,672.00 | 3,442,391 |
| Oct 14, 2024 | 3,573.00 | 3,606.00 | 3,570.00 | 3,604.00 | 3,604.00 | 5,659,852 |
| Oct 11, 2024 | 3,550.00 | 3,588.00 | 3,546.00 | 3,572.00 | 3,572.00 | 2,156,110 |
| Oct 10, 2024 | 3,539.00 | 3,559.00 | 3,531.00 | 3,549.00 | 3,549.00 | 3,996,109 |
| Oct 9, 2024 | 3,562.00 | 3,574.36 | 3,528.00 | 3,554.00 | 3,554.00 | 1,613,809 |
| Oct 8, 2024 | 3,521.00 | 3,541.00 | 3,500.00 | 3,537.00 | 3,537.00 | 3,046,945 |
| Oct 7, 2024 | 3,511.00 | 3,521.00 | 3,494.00 | 3,512.00 | 3,512.00 | 2,757,175 |
| Oct 4, 2024 | 3,531.00 | 3,531.00 | 3,462.00 | 3,501.00 | 3,501.00 | 2,585,155 |
| Oct 3, 2024 | 3,568.00 | 3,584.00 | 3,536.00 | 3,551.00 | 3,551.00 | 3,807,370 |
| Oct 2, 2024 | 3,540.00 | 3,569.00 | 3,534.00 | 3,564.00 | 3,564.00 | 3,179,040 |
| Oct 1, 2024 | 3,534.00 | 3,561.00 | 3,505.00 | 3,546.00 | 3,546.00 | 2,964,476 |
| Sep 30, 2024 | 3,544.00 | 3,571.00 | 3,501.00 | 3,509.00 | 3,509.00 | 5,510,722 |
| Sep 27, 2024 | 3,577.00 | 3,590.00 | 3,555.73 | 3,568.00 | 3,568.00 | 2,630,996 |
| Sep 26, 2024 | 3,653.00 | 3,665.00 | 3,562.00 | 3,592.00 | 3,592.00 | 2,597,435 |
| Sep 25, 2024 | 3,616.00 | 3,650.00 | 3,614.00 | 3,631.00 | 3,631.00 | 2,333,695 |
| Sep 24, 2024 | 3,676.00 | 3,690.00 | 3,599.00 | 3,628.00 | 3,628.00 | 4,512,029 |
| Sep 23, 2024 | 3,606.00 | 3,664.00 | 3,592.00 | 3,664.00 | 3,664.00 | 3,647,817 |
| Sep 20, 2024 | 3,610.00 | 3,646.00 | 3,607.00 | 3,620.00 | 3,620.00 | 6,694,115 |
| Sep 19, 2024 | 3,598.00 | 3,631.00 | 3,562.00 | 3,623.00 | 3,623.00 | 3,801,581 |
| Sep 18, 2024 | 3,635.00 | 3,645.00 | 3,576.53 | 3,591.00 | 3,591.00 | 4,282,612 |
| Sep 17, 2024 | 3,650.00 | 3,670.00 | 3,634.00 | 3,648.00 | 3,648.00 | 3,031,890 |
| Sep 16, 2024 | 3,621.00 | 3,647.00 | 3,614.00 | 3,640.00 | 3,640.00 | 1,457,627 |
| Sep 13, 2024 | 3,643.00 | 3,671.00 | 3,629.00 | 3,632.00 | 3,632.00 | 1,551,866 |
| Sep 12, 2024 | 3,651.00 | 3,684.00 | 3,635.00 | 3,642.00 | 3,642.00 | 8,571,908 |
| Sep 11, 2024 | 3,605.00 | 3,624.00 | 3,575.56 | 3,585.00 | 3,585.00 | 1,863,888 |
| Sep 10, 2024 | 3,574.00 | 3,610.00 | 3,563.00 | 3,601.00 | 3,601.00 | 4,873,018 |
| Sep 9, 2024 | 3,533.00 | 3,584.00 | 3,526.40 | 3,584.00 | 3,584.00 | 2,190,964 |
| Sep 6, 2024 | 3,479.00 | 3,560.00 | 3,478.00 | 3,519.00 | 3,519.00 | 2,585,473 |
| Sep 5, 2024 | 3,550.00 | 3,570.00 | 3,430.00 | 3,486.00 | 3,486.00 | 4,309,432 |
| Sep 4, 2024 | 3,515.00 | 3,556.00 | 3,510.00 | 3,554.00 | 3,554.00 | 2,183,579 |
| Sep 3, 2024 | 3,577.00 | 3,588.00 | 3,550.00 | 3,553.00 | 3,553.00 | 2,277,758 |
| Sep 2, 2024 | 3,543.00 | 3,558.00 | 3,532.00 | 3,553.00 | 3,553.00 | 1,510,778 |
| Aug 30, 2024 | 3,570.00 | 3,572.18 | 3,524.00 | 3,539.00 | 3,539.00 | 3,706,084 |
| Aug 29, 2024 | 3,512.00 | 3,585.00 | 3,508.00 | 3,578.00 | 3,578.00 | 1,546,423 |
| Aug 28, 2024 | 3,519.00 | 3,529.00 | 3,500.00 | 3,522.00 | 3,522.00 | 3,284,572 |
| Aug 27, 2024 | 3,489.00 | 3,523.00 | 3,487.11 | 3,492.00 | 3,492.00 | 4,211,084 |
| Aug 23, 2024 | 3,520.00 | 3,520.00 | 3,499.00 | 3,499.00 | 3,499.00 | 1,120,391 |
| Aug 22, 2024 | 3,539.00 | 3,547.20 | 3,515.00 | 3,520.00 | 3,520.00 | 2,219,850 |
| Aug 21, 2024 | 3,529.00 | 3,551.00 | 3,523.00 | 3,535.00 | 3,535.00 | 3,419,810 |
| Aug 20, 2024 | 3,543.00 | 3,554.00 | 3,518.00 | 3,524.00 | 3,524.00 | 1,410,307 |
| Aug 19, 2024 | 3,519.00 | 3,550.00 | 3,503.00 | 3,540.00 | 3,540.00 | 1,265,449 |
| Aug 16, 2024 | 3,555.00 | 3,558.00 | 3,519.00 | 3,532.00 | 3,532.00 | 2,633,500 |
| Aug 15, 2024 | 3,569.00 | 3,574.00 | 3,544.00 | 3,555.00 | 3,555.00 | 3,317,356 |
| Aug 14, 2024 | 3,543.00 | 3,556.00 | 3,522.00 | 3,550.00 | 3,550.00 | 1,821,877 |
| Aug 13, 2024 | 3,541.00 | 3,553.00 | 3,497.00 | 3,529.00 | 3,529.00 | 1,558,128 |
| Aug 12, 2024 | 3,537.00 | 3,545.00 | 3,509.00 | 3,531.00 | 3,531.00 | 5,011,138 |
| Aug 9, 2024 | 3,488.00 | 3,526.00 | 3,488.00 | 3,511.00 | 3,511.00 | 3,641,714 |
| Aug 8, 2024 | 3,490.00 | 3,501.00 | 3,458.50 | 3,497.00 | 3,497.00 | 2,504,464 |
| Aug 7, 2024 | 3,472.00 | 3,518.00 | 3,448.00 | 3,512.00 | 3,512.00 | 3,311,753 |
| Aug 6, 2024 | 3,470.00 | 3,478.00 | 3,416.00 | 3,450.00 | 3,450.00 | 8,406,175 |
| Aug 5, 2024 | 3,517.00 | 3,537.00 | 3,424.00 | 3,467.00 | 3,467.00 | 6,321,474 |
| Aug 2, 2024 | 3,568.00 | 3,577.00 | 3,535.00 | 3,567.00 | 3,567.00 | 5,130,103 |
| Aug 1, 2024 | 18.20 Dividend | |||||
| Aug 1, 2024 | 3,657.00 | 3,657.00 | 3,582.00 | 3,590.00 | 3,590.00 | 3,147,454 |
| Jul 30, 2024 | 3,654.00 | 3,693.00 | 3,635.00 | 3,688.00 | 3,688.00 | 3,299,608 |
| Jul 29, 2024 | 3,616.00 | 3,666.00 | 3,616.00 | 3,661.00 | 3,661.00 | 4,914,445 |
| Jul 26, 2024 | 3,572.00 | 3,622.00 | 3,565.00 | 3,608.00 | 3,608.00 | 2,272,199 |
| Jul 25, 2024 | 3,496.00 | 3,604.00 | 3,448.00 | 3,583.00 | 3,583.00 | 6,628,257 |
| Jul 24, 2024 | 3,487.00 | 3,495.00 | 3,470.00 | 3,482.00 | 3,482.00 | 2,505,707 |
| Jul 23, 2024 | 3,511.00 | 3,514.00 | 3,483.00 | 3,512.00 | 3,512.00 | 4,457,574 |
| Jul 22, 2024 | 3,488.00 | 3,523.00 | 3,480.00 | 3,512.00 | 3,512.00 | 4,820,937 |
| Jul 19, 2024 | 3,464.00 | 3,513.00 | 3,456.00 | 3,470.00 | 3,470.00 | 2,398,857 |
| Jul 18, 2024 | 3,496.00 | 3,521.00 | 3,464.75 | 3,473.00 | 3,473.00 | 2,096,886 |
| Jul 17, 2024 | 3,537.00 | 3,546.00 | 3,492.00 | 3,492.00 | 3,492.00 | 2,906,790 |
| Jul 16, 2024 | 3,521.00 | 3,559.00 | 3,511.00 | 3,548.00 | 3,548.00 | 3,651,271 |
| Jul 15, 2024 | 3,570.00 | 3,606.14 | 3,540.00 | 3,540.00 | 3,540.00 | 1,808,767 |
| Jul 12, 2024 | 3,557.00 | 3,584.00 | 3,546.00 | 3,576.00 | 3,576.00 | 1,868,553 |
| Jul 11, 2024 | 3,598.00 | 3,605.00 | 3,543.00 | 3,543.00 | 3,543.00 | 2,779,741 |
| Jul 10, 2024 | 3,610.00 | 3,618.00 | 3,593.00 | 3,595.00 | 3,595.00 | 4,738,972 |
| Jul 9, 2024 | 3,593.00 | 3,631.00 | 3,588.00 | 3,595.00 | 3,595.00 | 4,052,077 |
| Jul 8, 2024 | 3,586.00 | 3,611.00 | 3,561.00 | 3,593.00 | 3,593.00 | 1,819,421 |
| Jul 5, 2024 | 3,605.00 | 3,617.00 | 3,576.50 | 3,585.00 | 3,585.00 | 2,064,471 |
| Jul 4, 2024 | 3,593.00 | 3,602.06 | 3,571.00 | 3,583.00 | 3,583.00 | 1,854,391 |
| Jul 3, 2024 | 3,588.00 | 3,588.00 | 3,559.00 | 3,570.00 | 3,570.00 | 4,026,067 |
| Jul 2, 2024 | 3,562.00 | 3,599.00 | 3,551.00 | 3,575.00 | 3,575.00 | 2,286,546 |
| Jul 1, 2024 | 3,649.00 | 3,657.00 | 3,567.00 | 3,577.00 | 3,577.00 | 2,421,009 |
| Jun 28, 2024 | 3,664.00 | 3,675.00 | 3,634.00 | 3,639.00 | 3,639.00 | 4,370,401 |
| Jun 27, 2024 | 3,610.00 | 3,658.28 | 3,608.66 | 3,654.00 | 3,654.00 | 2,571,616 |
| Jun 26, 2024 | 3,634.00 | 3,646.29 | 3,593.00 | 3,604.00 | 3,604.00 | 2,470,461 |
| Jun 25, 2024 | 3,597.00 | 3,634.00 | 3,577.00 | 3,615.00 | 3,615.00 | 4,770,481 |
| Jun 24, 2024 | 3,601.00 | 3,635.00 | 3,586.00 | 3,612.00 | 3,612.00 | 5,026,520 |
| Jun 21, 2024 | 3,603.00 | 3,617.00 | 3,574.00 | 3,600.00 | 3,600.00 | 8,855,844 |
| Jun 20, 2024 | 3,587.00 | 3,622.00 | 3,575.00 | 3,608.00 | 3,608.00 | 4,440,815 |
| Jun 19, 2024 | 3,585.00 | 3,589.00 | 3,561.00 | 3,587.00 | 3,587.00 | 2,245,587 |
| Jun 18, 2024 | 3,578.00 | 3,606.00 | 3,569.00 | 3,591.00 | 3,591.00 | 2,619,688 |
| Jun 17, 2024 | 3,584.00 | 3,593.00 | 3,558.23 | 3,568.00 | 3,568.00 | 2,411,144 |
| Jun 14, 2024 | 3,575.00 | 3,580.00 | 3,543.00 | 3,558.00 | 3,558.00 | 2,455,864 |
| Jun 13, 2024 | 3,582.00 | 3,615.67 | 3,567.00 | 3,576.00 | 3,576.00 | 2,686,896 |
| Jun 12, 2024 | 3,513.00 | 3,573.00 | 3,470.00 | 3,572.00 | 3,572.00 | 2,757,351 |
| Jun 11, 2024 | 3,519.00 | 3,534.00 | 3,481.00 | 3,491.00 | 3,491.00 | 3,029,317 |
| Jun 10, 2024 | 3,510.00 | 3,530.00 | 3,493.00 | 3,503.00 | 3,503.00 | 2,749,842 |
| Jun 7, 2024 | 3,554.00 | 3,562.00 | 3,517.00 | 3,531.00 | 3,531.00 | 1,634,216 |
| Jun 6, 2024 | 3,536.00 | 3,567.00 | 3,535.00 | 3,540.00 | 3,540.00 | 1,969,723 |
| Jun 5, 2024 | 3,506.00 | 3,521.00 | 3,476.00 | 3,521.00 | 3,521.00 | 3,306,784 |
| Jun 4, 2024 | 3,426.00 | 3,493.00 | 3,422.00 | 3,487.00 | 3,487.00 | 3,321,626 |
| Jun 3, 2024 | 3,458.00 | 3,475.00 | 3,415.00 | 3,422.00 | 3,422.00 | 5,024,001 |
| May 31, 2024 | 3,409.00 | 3,436.00 | 3,400.83 | 3,416.00 | 3,416.00 | 5,500,366 |
| May 30, 2024 | 3,412.00 | 3,430.00 | 3,400.49 | 3,401.00 | 3,401.00 | 3,889,309 |
| May 29, 2024 | 3,405.00 | 3,431.00 | 3,403.00 | 3,415.00 | 3,415.00 | 2,225,915 |
| May 28, 2024 | 3,510.00 | 3,542.00 | 3,425.90 | 3,426.00 | 3,426.00 | 3,596,021 |
| May 24, 2024 | 3,467.00 | 3,526.00 | 3,447.00 | 3,520.00 | 3,520.00 | 2,282,891 |
| May 23, 2024 | 3,489.00 | 3,513.00 | 3,476.00 | 3,490.00 | 3,490.00 | 4,226,494 |
| May 22, 2024 | 3,452.00 | 3,482.32 | 3,430.00 | 3,482.00 | 3,482.00 | 5,874,563 |
| May 21, 2024 | 3,453.00 | 3,475.00 | 3,449.00 | 3,465.00 | 3,465.00 | 3,278,213 |
| May 20, 2024 | 3,453.00 | 3,469.00 | 3,448.00 | 3,466.00 | 3,466.00 | 2,236,730 |
| May 17, 2024 | 3,449.00 | 3,480.00 | 3,435.00 | 3,458.00 | 3,458.00 | 3,928,851 |
| May 16, 2024 | 3,461.00 | 3,472.00 | 3,429.00 | 3,455.00 | 3,455.00 | 3,075,739 |
| May 15, 2024 | 3,464.00 | 3,487.00 | 3,438.00 | 3,462.00 | 3,462.00 | 2,331,296 |
| May 14, 2024 | 3,416.00 | 3,451.00 | 3,415.00 | 3,444.00 | 3,444.00 | 2,475,775 |
| May 13, 2024 | 3,462.00 | 3,474.00 | 3,404.00 | 3,411.00 | 3,411.00 | 1,814,752 |
| May 10, 2024 | 3,453.00 | 3,473.00 | 3,446.00 | 3,459.00 | 3,459.00 | 5,984,048 |
| May 9, 2024 | 3,426.00 | 3,464.00 | 3,408.00 | 3,451.00 | 3,451.00 | 2,230,157 |
| May 8, 2024 | 3,422.00 | 3,455.00 | 3,416.00 | 3,433.00 | 3,433.00 | 2,834,270 |
| May 7, 2024 | 3,387.00 | 3,422.00 | 3,386.00 | 3,411.00 | 3,411.00 | 6,889,448 |
| May 3, 2024 | 3,289.00 | 3,364.00 | 3,289.00 | 3,358.00 | 3,358.00 | 3,143,641 |
| May 2, 2024 | 41.80 Dividend | |||||
| May 2, 2024 | 3,259.00 | 3,259.00 | 3,259.00 | 3,284.00 | 3,284.00 | 5,126,169 |
| May 1, 2024 | 3,292.00 | 3,303.00 | 3,280.66 | 3,300.00 | 3,258.20 | 2,361,963 |
| Apr 30, 2024 | 3,289.00 | 3,333.00 | 3,282.00 | 3,303.00 | 3,261.16 | 2,984,761 |
| Apr 29, 2024 | 3,323.00 | 3,335.00 | 3,285.00 | 3,293.00 | 3,251.29 | 2,230,147 |
| Apr 26, 2024 | 3,303.00 | 3,331.00 | 3,290.95 | 3,329.00 | 3,286.83 | 2,370,724 |
| Apr 25, 2024 | 3,280.00 | 3,301.00 | 3,218.00 | 3,281.00 | 3,239.44 | 8,117,904 |
| Apr 24, 2024 | 3,369.00 | 3,375.98 | 3,305.00 | 3,305.00 | 3,263.14 | 8,232,217 |
| Apr 23, 2024 | 3,360.00 | 3,388.00 | 3,352.00 | 3,364.00 | 3,321.39 | 6,096,606 |
| Apr 22, 2024 | 3,331.00 | 3,364.00 | 3,331.00 | 3,348.00 | 3,305.59 | 3,314,577 |
| Apr 19, 2024 | 3,307.00 | 3,320.00 | 3,285.00 | 3,302.00 | 3,260.17 | 3,553,174 |
| Apr 18, 2024 | 3,332.00 | 3,338.00 | 3,308.00 | 3,329.00 | 3,286.83 | 6,021,283 |
| Apr 17, 2024 | 3,297.00 | 3,351.00 | 3,292.33 | 3,305.00 | 3,263.14 | 2,832,007 |
| Apr 16, 2024 | 3,315.00 | 3,329.00 | 3,288.00 | 3,305.00 | 3,263.14 | 2,634,806 |
| Apr 15, 2024 | 3,347.00 | 3,377.00 | 3,329.25 | 3,354.00 | 3,311.52 | 2,450,393 |
| Apr 12, 2024 | 3,344.00 | 3,357.00 | 3,331.00 | 3,339.00 | 3,296.71 | 3,622,851 |
| Apr 11, 2024 | 3,298.00 | 3,319.00 | 3,287.00 | 3,319.00 | 3,276.96 | 4,740,249 |
| Apr 10, 2024 | 3,335.00 | 3,337.00 | 3,273.00 | 3,309.00 | 3,267.09 | 3,249,722 |
| Apr 9, 2024 | 3,298.00 | 3,321.54 | 3,287.00 | 3,320.00 | 3,277.95 | 3,978,668 |
| Apr 8, 2024 | 3,308.00 | 3,320.00 | 3,286.00 | 3,299.00 | 3,257.21 | 3,720,029 |
| Apr 5, 2024 | 3,276.00 | 3,320.00 | 3,267.00 | 3,318.00 | 3,275.97 | 4,022,374 |
| Apr 4, 2024 | 3,320.00 | 3,326.00 | 3,290.00 | 3,313.00 | 3,271.04 | 4,465,657 |
| Apr 3, 2024 | 3,348.00 | 3,361.00 | 3,307.00 | 3,324.00 | 3,281.90 | 3,665,943 |
| Apr 2, 2024 | 3,406.00 | 3,439.00 | 3,349.00 | 3,356.00 | 3,313.49 | 3,467,361 |
| Mar 28, 2024 | 3,430.00 | 3,460.00 | 3,414.00 | 3,424.00 | 3,380.63 | 4,554,709 |
| Mar 27, 2024 | 3,430.00 | 3,443.00 | 3,419.00 | 3,427.00 | 3,383.59 | 3,289,756 |
| Mar 26, 2024 | 3,423.00 | 3,435.50 | 3,401.00 | 3,410.00 | 3,366.81 | 3,429,439 |
| Mar 25, 2024 | 3,454.00 | 3,467.99 | 3,426.00 | 3,428.00 | 3,384.58 | 2,977,771 |
| Mar 22, 2024 | 3,458.00 | 3,475.00 | 3,437.00 | 3,458.00 | 3,414.20 | 4,892,082 |
| Mar 21, 2024 | 3,400.00 | 3,462.00 | 3,384.00 | 3,451.00 | 3,407.29 | 7,468,942 |
| Mar 20, 2024 | 3,397.00 | 3,423.00 | 3,379.00 | 3,379.00 | 3,336.20 | 3,925,599 |
| Mar 19, 2024 | 3,378.00 | 3,385.50 | 3,360.00 | 3,382.00 | 3,339.16 | 2,791,392 |
| Mar 18, 2024 | 3,382.00 | 3,397.00 | 3,369.00 | 3,389.00 | 3,346.07 | 3,229,001 |
| Mar 15, 2024 | 3,385.00 | 3,404.00 | 3,368.00 | 3,375.00 | 3,332.25 | 8,090,027 |
| Mar 14, 2024 | 3,419.00 | 3,423.00 | 3,369.00 | 3,391.00 | 3,348.05 | 2,669,853 |
| Mar 13, 2024 | 3,417.00 | 3,429.00 | 3,404.55 | 3,411.00 | 3,367.79 | 8,807,750 |
| Mar 12, 2024 | 3,384.00 | 3,410.00 | 3,358.00 | 3,410.00 | 3,366.81 | 4,225,873 |
| Mar 11, 2024 | 3,386.00 | 3,397.00 | 3,344.81 | 3,360.00 | 3,317.44 | 6,777,781 |
| Mar 8, 2024 | 3,398.00 | 3,414.00 | 3,387.00 | 3,405.00 | 3,361.87 | 4,129,973 |
| Mar 7, 2024 | 3,407.00 | 3,421.00 | 3,391.00 | 3,395.00 | 3,352.00 | 9,385,054 |
| Mar 6, 2024 | 3,440.00 | 3,443.00 | 3,386.85 | 3,414.00 | 3,370.76 | 4,102,587 |
| Mar 5, 2024 | 3,422.00 | 3,435.00 | 3,403.43 | 3,420.00 | 3,376.68 | 2,880,702 |
| Mar 4, 2024 | 3,417.00 | 3,417.00 | 3,395.00 | 3,410.00 | 3,366.81 | 3,106,351 |
| Mar 1, 2024 | 3,460.00 | 3,466.00 | 3,388.00 | 3,411.00 | 3,367.79 | 3,919,195 |
| Feb 29, 2024 | 3,447.00 | 3,473.00 | 3,433.00 | 3,461.00 | 3,417.16 | 6,259,435 |
| Feb 28, 2024 | 3,469.00 | 3,478.00 | 3,438.86 | 3,439.00 | 3,395.44 | 4,603,069 |
| Feb 27, 2024 | 3,502.00 | 3,506.00 | 3,437.00 | 3,454.00 | 3,410.25 | 4,290,750 |
| Feb 26, 2024 | 3,502.00 | 3,531.81 | 3,496.00 | 3,504.00 | 3,459.62 | 8,012,524 |
| Feb 23, 2024 | 3,490.00 | 3,510.00 | 3,474.00 | 3,500.00 | 3,455.67 | 4,342,346 |
| Feb 22, 2024 | 3,436.00 | 3,489.00 | 3,429.00 | 3,475.00 | 3,430.98 | 7,237,201 |
| Feb 21, 2024 | 3,458.00 | 3,464.00 | 3,411.00 | 3,434.00 | 3,390.50 | 4,824,780 |
| Feb 20, 2024 | 3,414.00 | 3,439.00 | 3,414.00 | 3,436.00 | 3,392.48 | 5,947,799 |
| Feb 19, 2024 | 3,385.00 | 3,421.00 | 3,360.00 | 3,412.00 | 3,368.78 | 3,017,430 |
| Feb 16, 2024 | 3,357.00 | 3,407.00 | 3,327.00 | 3,402.00 | 3,358.91 | 7,313,829 |
| Feb 15, 2024 | 3,401.00 | 3,430.00 | 3,273.00 | 3,314.00 | 3,272.02 | 4,640,137 |
| Feb 14, 2024 | 3,282.00 | 3,336.00 | 3,279.00 | 3,336.00 | 3,293.74 | 12,988,266 |
| Feb 13, 2024 | 3,335.00 | 3,340.00 | 3,245.00 | 3,265.00 | 3,223.64 | 5,320,468 |
| Feb 12, 2024 | 3,368.00 | 3,379.00 | 3,327.00 | 3,335.00 | 3,292.76 | 3,201,203 |
| Feb 9, 2024 | 3,305.00 | 3,352.00 | 3,305.00 | 3,350.00 | 3,307.57 | 6,551,297 |
| Feb 8, 2024 | 3,275.00 | 3,313.00 | 3,256.00 | 3,301.00 | 3,259.19 | 3,315,352 |
| Feb 7, 2024 | 3,292.00 | 3,299.00 | 3,264.00 | 3,269.00 | 3,227.59 | 5,423,250 |
| Feb 6, 2024 | 3,314.00 | 3,325.00 | 3,282.00 | 3,287.00 | 3,245.36 | 5,898,499 |
| Feb 5, 2024 | 3,296.00 | 3,319.00 | 3,292.92 | 3,301.00 | 3,259.19 | 2,645,819 |
| Feb 2, 2024 | 3,320.00 | 3,321.00 | 3,282.00 | 3,308.00 | 3,266.10 | 2,693,677 |
| Feb 1, 2024 | 3,288.00 | 3,297.00 | 3,264.00 | 3,289.00 | 3,247.34 | 4,007,711 |
| Jan 31, 2024 | 3,297.00 | 3,308.00 | 3,262.00 | 3,262.00 | 3,220.68 | 4,336,810 |
| Jan 30, 2024 | 3,277.00 | 3,310.25 | 3,264.00 | 3,286.00 | 3,244.38 | 2,584,991 |
| Jan 29, 2024 | 3,280.00 | 3,299.00 | 3,258.00 | 3,266.00 | 3,224.63 | 3,882,983 |
| Jan 26, 2024 | 3,246.00 | 3,285.28 | 3,246.00 | 3,276.00 | 3,234.50 | 2,620,315 |
| Jan 25, 2024 | 3,262.00 | 3,272.00 | 3,250.38 | 3,257.00 | 3,215.74 | 2,680,597 |
| Jan 24, 2024 | 3,243.00 | 3,271.00 | 3,219.00 | 3,263.00 | 3,221.67 | 4,740,022 |
| Jan 23, 2024 | 3,274.00 | 3,276.90 | 3,229.00 | 3,242.00 | 3,200.93 | 1,980,309 |
| Jan 22, 2024 | 3,293.00 | 3,294.00 | 3,260.00 | 3,272.00 | 3,230.55 | 3,912,469 |
| Jan 19, 2024 | 3,284.00 | 3,304.00 | 3,275.00 | 3,280.00 | 3,238.45 | 4,181,821 |
| Jan 18, 2024 | 3,211.00 | 3,270.00 | 3,209.00 | 3,264.00 | 3,222.66 | 2,991,021 |
| Jan 17, 2024 | 3,204.00 | 3,223.00 | 3,196.00 | 3,221.00 | 3,180.20 | 3,946,826 |
| Jan 16, 2024 | 3,190.00 | 3,237.00 | 3,184.00 | 3,224.00 | 3,183.16 | 4,063,142 |
| Jan 15, 2024 | 3,215.00 | 3,240.00 | 3,191.74 | 3,202.00 | 3,161.44 | 1,565,483 |
| Jan 12, 2024 | 3,168.00 | 3,228.00 | 3,167.00 | 3,228.00 | 3,187.11 | 2,256,783 |
| Jan 11, 2024 | 3,185.00 | 3,220.00 | 3,160.00 | 3,160.00 | 3,119.97 | 4,950,846 |
| Jan 10, 2024 | 3,116.00 | 3,162.00 | 3,112.00 | 3,162.00 | 3,121.95 | 2,216,791 |
| Jan 9, 2024 | 3,143.00 | 3,154.00 | 3,090.00 | 3,116.00 | 3,076.53 | 3,406,002 |
| Jan 8, 2024 | 3,103.00 | 3,143.00 | 3,099.44 | 3,139.00 | 3,099.24 | 2,578,078 |
| Jan 5, 2024 | 3,087.00 | 3,103.00 | 3,080.00 | 3,100.00 | 3,060.73 | 2,437,337 |
| Jan 4, 2024 | 3,060.00 | 3,109.00 | 3,055.00 | 3,107.00 | 3,067.64 | 2,667,598 |
| Jan 3, 2024 | 3,068.00 | 3,075.00 | 3,045.00 | 3,062.00 | 3,023.21 | 2,657,433 |
| Jan 2, 2024 | 3,110.00 | 3,124.00 | 3,053.72 | 3,067.00 | 3,028.15 | 2,040,258 |
| Dec 29, 2023 | 3,104.00 | 3,119.00 | 3,102.00 | 3,110.00 | 3,070.61 | 907,810 |
| Dec 28, 2023 | 3,097.00 | 3,109.00 | 3,092.00 | 3,093.00 | 3,053.82 | 1,349,756 |
| Dec 27, 2023 | 3,070.00 | 3,100.00 | 3,057.00 | 3,088.00 | 3,048.89 | 1,881,643 |
| Dec 22, 2023 | 3,080.00 | 3,101.00 | 3,067.00 | 3,075.00 | 3,036.05 | 1,189,874 |
| Dec 21, 2023 | 3,082.00 | 3,109.00 | 3,068.00 | 3,077.00 | 3,038.02 | 3,972,056 |
| Dec 20, 2023 | 3,081.00 | 3,096.00 | 3,068.00 | 3,086.00 | 3,046.91 | 3,270,755 |
| Dec 19, 2023 | 3,076.00 | 3,091.00 | 3,056.00 | 3,070.00 | 3,031.11 | 6,593,462 |
| Dec 18, 2023 | 3,025.00 | 3,070.00 | 3,015.00 | 3,060.00 | 3,021.24 | 4,320,658 |
| Dec 15, 2023 | 3,058.00 | 3,069.00 | 3,004.46 | 3,024.00 | 2,985.70 | 8,815,663 |
| Dec 14, 2023 | 3,185.00 | 3,206.00 | 3,044.00 | 3,063.00 | 3,024.20 | 4,875,660 |
| Dec 13, 2023 | 3,177.00 | 3,205.00 | 3,164.00 | 3,169.00 | 3,128.86 | 3,145,905 |
Related Tickers
RTO.L Rentokil Initial plc
412.90
+3.51%
ITRK.L Intertek Group plc
4,786.00
-0.29%
TRI Thomson Reuters Corporation
168.10
-0.56%
RWS.L RWS Holdings plc
181.20
+0.67%
7831.T Wellco Holdings Corporation
115.00
-0.86%
9632.T Subaru Enterprise Co., Ltd.
3,240.00
-1.67%
INPSTa.XC
RST.L Restore plc
255.00
-0.39%
WTKWY Wolters Kluwer N.V.
170.47
-0.90%
DLHC DLH Holdings Corp.
7.57
+0.53%