Unlock stock picks and a broker-level newsfeed that powers Wall Street.
73.20
-0.50
(-0.68%)
At close: March 14 at 3:53:54 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 |
|---|---|---|---|---|---|---|
| Mar 14, 2025 | 73.36 | 73.92 | 73.36 | 73.20 | 73.20 | 27,547 |
| Mar 13, 2025 | 73.60 | 74.74 | 73.60 | 73.70 | 73.70 | 13,950 |
| Mar 12, 2025 | 73.00 | 74.74 | 73.00 | 73.50 | 73.50 | 52,114 |
| Mar 11, 2025 | 73.00 | 74.11 | 73.00 | 73.30 | 73.30 | 23,930 |
| Mar 10, 2025 | 75.00 | 75.00 | 73.18 | 73.30 | 73.30 | 104,662 |
| Mar 7, 2025 | 74.00 | 74.70 | 73.00 | 74.00 | 74.00 | 58,354 |
| Mar 6, 2025 | 0.63 Dividend | |||||
| Mar 6, 2025 | 73.40 | 73.80 | 72.68 | 73.40 | 73.40 | 165,574 |
| Mar 5, 2025 | 74.80 | 74.80 | 73.60 | 74.00 | 73.99 | 225,193 |
| Mar 4, 2025 | 74.00 | 74.14 | 73.14 | 73.70 | 73.69 | 255,222 |
| Mar 3, 2025 | 74.00 | 74.00 | 72.80 | 72.60 | 72.59 | 238,325 |
| Feb 28, 2025 | 73.80 | 73.80 | 72.57 | 73.60 | 73.59 | 181,641 |
| Feb 27, 2025 | 72.80 | 73.70 | 71.20 | 73.60 | 73.59 | 60,380 |
| Feb 26, 2025 | 73.00 | 74.00 | 70.60 | 73.90 | 73.89 | 1,242,657 |
| Feb 25, 2025 | 70.00 | 73.32 | 70.00 | 72.40 | 72.39 | 344,767 |
| Feb 24, 2025 | 73.20 | 73.20 | 71.60 | 73.20 | 73.19 | 1,101 |
| Feb 21, 2025 | 72.00 | 73.38 | 70.31 | 72.80 | 72.79 | 1,931,821 |
| Feb 20, 2025 | 70.20 | 72.00 | 70.00 | 71.00 | 70.99 | 16,588 |
| Feb 19, 2025 | 71.00 | 71.99 | 71.00 | 71.00 | 70.99 | 88,461 |
| Feb 18, 2025 | 70.20 | 74.00 | 70.00 | 72.00 | 71.99 | 23,089 |
| Feb 17, 2025 | 70.40 | 72.08 | 70.20 | 71.80 | 71.79 | 89,008 |
| Feb 14, 2025 | 70.45 | 72.20 | 70.45 | 72.20 | 72.19 | 45,172 |
| Feb 13, 2025 | 69.89 | 69.89 | 69.89 | 72.00 | 71.99 | 49,539 |
| Feb 12, 2025 | 72.00 | 72.00 | 71.40 | 72.30 | 72.29 | 11,619 |
| Feb 11, 2025 | 73.00 | 73.00 | 70.05 | 71.00 | 70.99 | 109,171 |
| Feb 10, 2025 | 73.00 | 73.00 | 70.76 | 72.20 | 72.19 | 66,755 |
| Feb 7, 2025 | 72.00 | 73.26 | 72.00 | 73.20 | 73.19 | 5,166,437 |
| Feb 6, 2025 | 71.65 | 71.65 | 71.38 | 71.60 | 71.59 | 46,862 |
| Feb 5, 2025 | 72.00 | 73.99 | 71.73 | 72.40 | 72.39 | 50,926 |
| Feb 4, 2025 | 71.60 | 73.99 | 70.40 | 72.20 | 72.19 | 111,722 |
| Feb 3, 2025 | 72.28 | 73.48 | 72.28 | 73.00 | 72.99 | 69,086 |
| Jan 31, 2025 | 72.80 | 73.00 | 71.60 | 71.60 | 71.59 | 123,305 |
| Jan 30, 2025 | 74.00 | 74.00 | 71.90 | 72.20 | 72.19 | 24,405 |
| Jan 29, 2025 | 72.80 | 72.80 | 71.82 | 72.20 | 72.19 | 25,688 |
| Jan 28, 2025 | 74.00 | 74.00 | 71.70 | 74.00 | 73.99 | 138,294 |
| Jan 27, 2025 | 71.80 | 73.47 | 71.70 | 71.80 | 71.79 | 371,339 |
| Jan 24, 2025 | 71.60 | 71.80 | 71.60 | 72.80 | 72.79 | 6,669 |
| Jan 23, 2025 | 73.00 | 73.00 | 71.00 | 71.00 | 70.99 | 52,977 |
| Jan 22, 2025 | 72.00 | 73.00 | 71.66 | 72.10 | 72.09 | 59,365 |
| Jan 21, 2025 | 71.53 | 71.66 | 71.53 | 72.70 | 72.69 | 9,413 |
| Jan 20, 2025 | 71.53 | 73.00 | 71.32 | 71.80 | 71.79 | 57,102 |
| Jan 17, 2025 | 72.00 | 73.57 | 71.86 | 72.00 | 71.99 | 26,291 |
| Jan 16, 2025 | 72.80 | 73.56 | 71.60 | 72.80 | 72.79 | 103,232 |
| Jan 15, 2025 | 72.00 | 74.20 | 71.00 | 72.90 | 72.89 | 66,146 |
| Jan 14, 2025 | 71.70 | 73.30 | 71.55 | 73.00 | 72.99 | 234,776 |
| Jan 13, 2025 | 71.08 | 73.34 | 71.08 | 73.00 | 72.99 | 77,255 |
| Jan 10, 2025 | 72.00 | 72.02 | 72.00 | 72.00 | 71.99 | 26,746 |
| Jan 9, 2025 | 71.00 | 74.20 | 71.00 | 72.50 | 72.49 | 27,489 |
| Jan 8, 2025 | 73.00 | 73.22 | 71.22 | 72.50 | 72.49 | 389,285 |
| Jan 7, 2025 | 72.00 | 73.00 | 72.00 | 72.00 | 71.99 | 15,100 |
| Jan 6, 2025 | 73.20 | 73.92 | 72.07 | 73.00 | 72.99 | 122,800 |
| Jan 3, 2025 | 73.20 | 74.00 | 73.20 | 73.20 | 73.19 | 26,407 |
| Jan 2, 2025 | 74.00 | 74.00 | 72.00 | 74.00 | 73.99 | 49,084 |
| Dec 31, 2024 | 74.00 | 74.00 | 73.10 | 73.50 | 73.49 | 17,000 |
| Dec 30, 2024 | 72.00 | 74.20 | 72.00 | 73.10 | 73.09 | 44,122 |
| Dec 27, 2024 | 74.20 | 74.20 | 72.20 | 73.20 | 73.19 | 43,948 |
| Dec 24, 2024 | 73.10 | 73.10 | 73.10 | 73.10 | 73.09 | - |
| Dec 23, 2024 | 72.40 | 73.60 | 71.99 | 73.60 | 73.59 | 65,928 |
| Dec 20, 2024 | 72.60 | 74.00 | 72.30 | 73.00 | 72.99 | 163,991 |
| Dec 19, 2024 | 72.60 | 73.84 | 72.40 | 72.40 | 72.39 | 281,708 |
| Dec 18, 2024 | 73.20 | 73.40 | 72.00 | 72.60 | 72.59 | 24,855 |
| Dec 17, 2024 | 73.00 | 73.00 | 71.99 | 73.00 | 72.99 | 27,459 |
| Dec 16, 2024 | 70.40 | 74.00 | 70.20 | 72.00 | 71.99 | 82,056 |
| Dec 13, 2024 | 72.60 | 72.60 | 71.80 | 72.00 | 71.99 | 21,753 |
| Dec 12, 2024 | 71.20 | 72.60 | 71.20 | 71.20 | 71.19 | 72,932 |
| Dec 11, 2024 | 71.99 | 71.99 | 71.99 | 71.50 | 71.49 | 2,800 |
| Dec 10, 2024 | 72.60 | 73.40 | 71.66 | 73.40 | 73.39 | 243,375 |
| Dec 9, 2024 | 70.00 | 73.40 | 70.00 | 72.20 | 72.19 | 55,095 |
| Dec 6, 2024 | 72.20 | 73.40 | 71.60 | 73.40 | 73.39 | 59,785 |
| Dec 5, 2024 | 71.00 | 73.00 | 71.00 | 72.20 | 72.19 | 91,062 |
| Dec 4, 2024 | 70.20 | 73.06 | 70.20 | 72.00 | 71.99 | 31,193 |
| Dec 3, 2024 | 73.00 | 73.00 | 71.96 | 71.70 | 71.69 | 36,659 |
| Dec 2, 2024 | 73.00 | 73.00 | 71.72 | 71.90 | 71.89 | 29,161 |
| Nov 29, 2024 | 73.00 | 73.00 | 70.50 | 71.00 | 70.99 | 284,365 |
| Nov 28, 2024 | 72.40 | 72.40 | 72.40 | 72.40 | 72.39 | - |
| Nov 27, 2024 | 71.60 | 72.40 | 71.44 | 72.40 | 72.39 | 89,808 |
| Nov 26, 2024 | 72.40 | 72.60 | 71.42 | 71.60 | 71.59 | 119,032 |
| Nov 25, 2024 | 71.40 | 72.50 | 71.20 | 71.40 | 71.39 | 50,853 |
| Nov 22, 2024 | 72.20 | 72.20 | 71.25 | 71.60 | 71.59 | 7,873 |
| Nov 21, 2024 | 73.20 | 73.20 | 71.00 | 71.00 | 70.99 | 65 |
| Nov 20, 2024 | 72.40 | 72.59 | 71.10 | 71.00 | 70.99 | 35,079 |
| Nov 19, 2024 | 70.20 | 71.23 | 70.00 | 71.00 | 70.99 | 272,262 |
| Nov 18, 2024 | 70.20 | 71.10 | 70.20 | 70.20 | 70.19 | 649 |
| Nov 15, 2024 | 71.40 | 71.50 | 70.00 | 71.40 | 71.39 | 180,153 |
| Nov 14, 2024 | 71.00 | 73.20 | 70.00 | 73.20 | 73.19 | 362,054 |
| Nov 13, 2024 | 71.00 | 71.00 | 70.87 | 70.50 | 70.49 | 45,829 |
| Nov 12, 2024 | 70.00 | 70.00 | 70.00 | 69.90 | 69.89 | 49,280 |
| Nov 11, 2024 | 70.34 | 70.59 | 70.28 | 69.80 | 69.79 | 17,826 |
| Nov 8, 2024 | 70.00 | 70.10 | 69.60 | 69.60 | 69.59 | 145,662 |
| Nov 7, 2024 | 1.63 Dividend | |||||
| Nov 7, 2024 | 72.00 | 72.00 | 69.75 | 69.80 | 69.79 | 170,310 |
| Nov 6, 2024 | 70.84 | 72.54 | 70.72 | 70.90 | 70.88 | 90,744 |
| Nov 5, 2024 | 72.00 | 72.00 | 70.47 | 70.60 | 70.58 | 66,471 |
| Nov 4, 2024 | 71.00 | 72.00 | 70.05 | 70.50 | 70.48 | 114,580 |
| Nov 1, 2024 | 70.80 | 71.50 | 69.99 | 70.20 | 70.18 | 1,601,433 |
| Oct 31, 2024 | 71.00 | 71.00 | 70.00 | 70.40 | 70.38 | 127,783 |
| Oct 30, 2024 | 70.00 | 71.00 | 70.00 | 70.50 | 70.48 | 118,975 |
| Oct 29, 2024 | 70.25 | 70.75 | 70.25 | 70.50 | 70.48 | 32,858 |
| Oct 28, 2024 | 70.20 | 70.20 | 70.20 | 70.20 | 70.18 | 23,005 |
| Oct 25, 2024 | 70.25 | 71.00 | 70.00 | 70.50 | 70.48 | 103,778 |
| Oct 24, 2024 | 70.60 | 71.00 | 70.00 | 70.80 | 70.78 | 472,698 |
| Oct 23, 2024 | 70.50 | 71.50 | 70.50 | 70.70 | 70.68 | 529,657 |
| Oct 22, 2024 | 70.51 | 72.00 | 69.20 | 70.80 | 70.78 | 2,306,040 |
| Oct 21, 2024 | 72.60 | 72.60 | 70.00 | 71.80 | 71.78 | 178,354 |
| Oct 18, 2024 | 72.10 | 72.60 | 71.68 | 71.50 | 71.48 | 17,671 |
| Oct 17, 2024 | 71.40 | 72.00 | 71.40 | 71.60 | 71.58 | 36,037 |
| Oct 16, 2024 | 72.20 | 72.20 | 71.00 | 71.80 | 71.78 | 77,673 |
| Oct 15, 2024 | 70.00 | 71.50 | 70.00 | 71.50 | 71.48 | 143,465 |
| Oct 14, 2024 | 72.00 | 72.00 | 70.30 | 70.80 | 70.78 | 270,222 |
| Oct 11, 2024 | 71.60 | 72.19 | 71.60 | 71.60 | 71.58 | 58,589 |
| Oct 10, 2024 | 71.00 | 71.00 | 71.00 | 71.80 | 71.78 | 354 |
| Oct 9, 2024 | 71.00 | 72.63 | 70.61 | 71.00 | 70.98 | 224,891 |
| Oct 8, 2024 | 71.00 | 72.60 | 71.00 | 72.20 | 72.18 | 354,040 |
| Oct 7, 2024 | 71.80 | 72.40 | 71.00 | 71.80 | 71.78 | 488,289 |
| Oct 4, 2024 | 72.40 | 72.40 | 70.00 | 72.40 | 72.38 | 269,969 |
| Oct 3, 2024 | 71.20 | 72.00 | 71.05 | 71.80 | 71.78 | 114,255 |
| Oct 2, 2024 | 73.00 | 73.00 | 70.00 | 70.10 | 70.08 | 507,484 |
| Oct 1, 2024 | 73.60 | 74.00 | 71.00 | 72.00 | 71.98 | 181,558 |
| Sep 30, 2024 | 73.60 | 73.90 | 73.60 | 73.80 | 73.78 | 13,500 |
| Sep 27, 2024 | 73.60 | 73.80 | 73.60 | 73.60 | 73.58 | 29,827 |
| Sep 26, 2024 | 74.00 | 88.59 | 73.60 | 73.80 | 73.78 | 19,775,460 |
| Sep 25, 2024 | 75.20 | 75.20 | 74.00 | 74.30 | 74.28 | 64,520 |
| Sep 24, 2024 | 77.00 | 77.04 | 76.00 | 76.00 | 75.98 | 21,145 |
| Sep 23, 2024 | 77.00 | 77.68 | 76.00 | 76.50 | 76.48 | 159,953 |
| Sep 20, 2024 | 76.00 | 78.00 | 76.00 | 78.00 | 77.98 | 188,658 |
| Sep 19, 2024 | 77.00 | 77.44 | 76.00 | 76.50 | 76.48 | 343,933 |
| Sep 18, 2024 | 76.80 | 76.80 | 74.96 | 75.80 | 75.78 | 256,903 |
| Sep 17, 2024 | 75.40 | 77.60 | 75.40 | 76.20 | 76.18 | 372,903 |
| Sep 16, 2024 | 76.80 | 76.80 | 75.20 | 76.80 | 76.78 | 159,641 |
| Sep 13, 2024 | 75.00 | 76.78 | 75.00 | 75.20 | 75.18 | 195,233 |
| Sep 12, 2024 | 75.00 | 76.80 | 75.00 | 76.20 | 76.18 | 114,135 |
| Sep 11, 2024 | 76.30 | 76.90 | 75.00 | 76.50 | 76.48 | 254,915 |
| Sep 10, 2024 | 75.72 | 76.35 | 75.21 | 76.00 | 75.98 | 104,048 |
| Sep 9, 2024 | 75.20 | 77.00 | 75.20 | 75.20 | 75.18 | 70,372 |
| Sep 6, 2024 | 75.80 | 75.80 | 75.16 | 75.40 | 75.38 | 63,317 |
| Sep 5, 2024 | 75.20 | 77.00 | 75.00 | 75.60 | 75.58 | 606,184 |
| Sep 4, 2024 | 76.60 | 76.91 | 75.40 | 77.20 | 77.18 | 197,946 |
| Sep 3, 2024 | 75.00 | 77.80 | 74.60 | 77.10 | 77.08 | 286,302 |
| Sep 2, 2024 | 73.00 | 73.60 | 72.00 | 72.70 | 72.68 | 45,717 |
| Aug 30, 2024 | 72.70 | 73.20 | 72.17 | 73.20 | 73.18 | 63,400 |
| Aug 29, 2024 | 72.60 | 73.00 | 72.00 | 73.20 | 73.18 | 2,190,471 |
| Aug 28, 2024 | 73.00 | 73.00 | 71.81 | 72.70 | 72.68 | 119,657 |
| Aug 27, 2024 | 73.00 | 74.00 | 72.01 | 73.00 | 72.98 | 328,585 |
| Aug 23, 2024 | 72.68 | 73.00 | 72.40 | 72.70 | 72.68 | 105,107 |
| Aug 22, 2024 | 1.63 Dividend | |||||
| Aug 22, 2024 | 73.00 | 74.00 | 71.80 | 72.20 | 72.18 | 34,503 |
| Aug 21, 2024 | 73.00 | 76.40 | 73.00 | 74.80 | 74.76 | 27,495 |
| Aug 20, 2024 | 74.00 | 75.20 | 73.00 | 74.90 | 74.86 | 128,369 |
| Aug 19, 2024 | 74.00 | 75.00 | 73.00 | 73.20 | 73.16 | 165,566 |
| Aug 16, 2024 | 76.00 | 76.40 | 74.40 | 74.40 | 74.36 | 258,487 |
| Aug 15, 2024 | 74.00 | 75.80 | 74.00 | 74.60 | 74.56 | 21,375 |
| Aug 14, 2024 | 75.00 | 77.00 | 74.00 | 74.40 | 74.36 | 66,988 |
| Aug 13, 2024 | 74.00 | 75.50 | 73.30 | 75.20 | 75.16 | 179,463 |
| Aug 12, 2024 | 74.00 | 75.50 | 74.00 | 74.00 | 73.96 | 48,146 |
| Aug 9, 2024 | 74.00 | 74.00 | 74.00 | 75.50 | 75.46 | 133 |
| Aug 8, 2024 | 74.00 | 74.00 | 74.00 | 75.50 | 75.46 | 2,916 |
| Aug 7, 2024 | 74.00 | 76.16 | 74.00 | 74.00 | 73.96 | 150,422 |
| Aug 6, 2024 | 74.40 | 75.90 | 74.00 | 75.20 | 75.16 | 24,411 |
| Aug 5, 2024 | 74.80 | 76.60 | 73.00 | 75.50 | 75.46 | 33,919 |
| Aug 2, 2024 | 75.60 | 76.40 | 75.00 | 76.80 | 76.76 | 45,710 |
| Aug 1, 2024 | 76.55 | 76.67 | 76.52 | 77.00 | 76.96 | 48,708 |
| Jul 31, 2024 | 76.40 | 76.42 | 75.00 | 76.40 | 76.36 | 155,017 |
| Jul 30, 2024 | 75.80 | 76.00 | 75.00 | 75.60 | 75.56 | 9,442 |
| Jul 29, 2024 | 76.00 | 78.40 | 75.80 | 76.30 | 76.26 | 5,342 |
| Jul 26, 2024 | 75.60 | 77.20 | 75.60 | 75.80 | 75.76 | 41,932 |
| Jul 25, 2024 | 77.00 | 77.00 | 75.00 | 75.80 | 75.76 | 71,638 |
| Jul 24, 2024 | 75.60 | 77.20 | 75.60 | 75.60 | 75.56 | 34,960 |
| Jul 23, 2024 | 76.40 | 76.67 | 76.40 | 76.80 | 76.76 | 10,943 |
| Jul 22, 2024 | 75.60 | 78.00 | 75.60 | 76.20 | 76.16 | 97,766 |
| Jul 19, 2024 | 75.00 | 76.58 | 75.00 | 76.40 | 76.36 | 26,719 |
| Jul 18, 2024 | 75.00 | 77.00 | 73.50 | 77.00 | 76.96 | 531,435 |
| Jul 17, 2024 | 77.00 | 77.00 | 75.00 | 75.00 | 74.96 | 60,024 |
| Jul 16, 2024 | 75.60 | 76.80 | 75.20 | 76.80 | 76.76 | 56,247 |
| Jul 15, 2024 | 76.00 | 76.61 | 76.00 | 76.00 | 75.96 | 4,457 |
| Jul 12, 2024 | 77.20 | 77.20 | 75.02 | 77.00 | 76.96 | 14,654 |
| Jul 11, 2024 | 76.00 | 76.00 | 75.02 | 76.10 | 76.06 | 17,890 |
| Jul 10, 2024 | 75.20 | 77.10 | 75.20 | 76.10 | 76.06 | 179,569 |
| Jul 9, 2024 | 75.20 | 77.00 | 75.20 | 76.30 | 76.26 | 32,108 |
| Jul 8, 2024 | 76.00 | 77.20 | 75.40 | 75.40 | 75.36 | 48,983 |
| Jul 5, 2024 | 78.20 | 78.20 | 76.00 | 76.90 | 76.86 | 23,523 |
| Jul 4, 2024 | 77.00 | 78.20 | 76.00 | 76.00 | 75.96 | 18,885 |
| Jul 3, 2024 | 77.36 | 78.20 | 77.36 | 78.20 | 78.16 | 141,202 |
| Jul 2, 2024 | 78.80 | 78.80 | 77.50 | 78.60 | 78.56 | 42,593 |
| Jul 1, 2024 | 78.00 | 78.90 | 77.00 | 78.40 | 78.36 | 122,041 |
| Jun 28, 2024 | 78.00 | 78.90 | 77.20 | 78.00 | 77.96 | 6,221 |
| Jun 27, 2024 | 79.00 | 79.00 | 78.00 | 78.50 | 78.46 | 7,367 |
| Jun 26, 2024 | 78.00 | 79.40 | 78.00 | 78.60 | 78.56 | 80,689 |
| Jun 25, 2024 | 79.00 | 79.54 | 78.00 | 78.50 | 78.46 | 306,534 |
| Jun 24, 2024 | 79.20 | 79.54 | 79.00 | 79.20 | 79.16 | 6,913 |
| Jun 21, 2024 | 79.00 | 80.20 | 78.44 | 80.00 | 79.96 | 1,797,967 |
| Jun 20, 2024 | 78.80 | 80.00 | 77.32 | 80.00 | 79.96 | 178,415 |
| Jun 19, 2024 | 78.00 | 79.00 | 76.80 | 79.00 | 78.96 | 97,863 |
| Jun 18, 2024 | 77.00 | 78.80 | 76.00 | 78.80 | 78.76 | 91,009 |
| Jun 17, 2024 | 74.00 | 77.00 | 74.00 | 76.80 | 76.76 | 47,377 |
| Jun 14, 2024 | 74.00 | 74.84 | 73.40 | 74.40 | 74.36 | 126,686 |
| Jun 13, 2024 | 74.20 | 75.00 | 74.15 | 74.50 | 74.46 | 54,208 |
| Jun 12, 2024 | 74.20 | 75.00 | 73.60 | 74.00 | 73.96 | 49,203 |
| Jun 11, 2024 | 74.00 | 74.95 | 73.56 | 74.20 | 74.16 | 98,536 |
| Jun 10, 2024 | 74.90 | 75.00 | 73.40 | 74.20 | 74.16 | 98,260 |
| Jun 7, 2024 | 74.50 | 75.00 | 73.00 | 74.00 | 73.96 | 229,447 |
| Jun 6, 2024 | 1.63 Dividend | |||||
| Jun 6, 2024 | 75.00 | 75.00 | 73.00 | 75.00 | 74.96 | 152,013 |
| Jun 5, 2024 | 75.00 | 76.00 | 75.30 | 75.30 | 75.24 | 26,211 |
| Jun 4, 2024 | 75.00 | 76.00 | 74.00 | 75.00 | 74.94 | 9,918 |
| Jun 3, 2024 | 75.00 | 75.50 | 74.00 | 75.00 | 74.94 | 108,196 |
| May 31, 2024 | 75.50 | 76.00 | 74.50 | 75.00 | 74.94 | 54,960 |
| May 30, 2024 | 76.00 | 76.60 | 75.00 | 75.50 | 75.44 | 63,595 |
| May 29, 2024 | 76.00 | 76.35 | 75.56 | 76.00 | 75.94 | 21,412 |
| May 28, 2024 | 76.00 | 77.00 | 75.00 | 76.00 | 75.94 | 21,090 |
| May 24, 2024 | 76.00 | 77.00 | 75.00 | 76.00 | 75.94 | 23,022 |
| May 23, 2024 | 76.00 | 77.00 | 75.00 | 75.00 | 74.94 | 52,501 |
| May 22, 2024 | 76.00 | 77.00 | 75.05 | 76.00 | 75.94 | 32,451 |
| May 21, 2024 | 76.00 | 76.58 | 75.05 | 76.00 | 75.94 | 51,400 |
| May 20, 2024 | 76.00 | 77.00 | 75.56 | 76.00 | 75.94 | 18,676 |
| May 17, 2024 | 76.00 | 77.00 | 75.56 | 76.00 | 75.94 | 22,374 |
| May 16, 2024 | 75.00 | 77.00 | 75.35 | 76.00 | 75.94 | 58,300 |
| May 15, 2024 | 75.00 | 76.00 | 74.50 | 75.00 | 74.94 | 78,480 |
| May 14, 2024 | 75.00 | 76.00 | 74.50 | 75.00 | 74.94 | 93,471 |
| May 13, 2024 | 75.00 | 76.00 | 74.50 | 75.00 | 74.94 | 128,661 |
| May 10, 2024 | 75.00 | 76.00 | 75.10 | 75.00 | 74.94 | 14,478 |
| May 9, 2024 | 75.00 | 76.00 | 74.75 | 75.00 | 74.94 | 26,509 |
| May 8, 2024 | 74.60 | 76.00 | 74.60 | 75.00 | 74.94 | 54,411 |
| May 7, 2024 | 74.10 | 76.00 | 73.60 | 75.00 | 74.94 | 96,442 |
| May 3, 2024 | 74.10 | 75.00 | 73.20 | 74.10 | 74.04 | 37,529 |
| May 2, 2024 | 74.10 | 75.00 | 74.00 | 74.10 | 74.04 | 51,096 |
| May 1, 2024 | 74.10 | 76.00 | 73.20 | 74.10 | 74.04 | 105,181 |
| Apr 30, 2024 | 74.10 | 74.40 | 73.22 | 74.10 | 74.04 | 26,298 |
| Apr 29, 2024 | 74.50 | 74.80 | 73.00 | 73.00 | 72.95 | 115,293 |
| Apr 26, 2024 | 74.50 | 74.96 | 74.00 | 74.50 | 74.44 | 43,811 |
| Apr 25, 2024 | 75.50 | 75.53 | 73.00 | 74.50 | 74.44 | 150,207 |
| Apr 24, 2024 | 76.00 | 76.40 | 75.00 | 75.50 | 75.44 | 98,788 |
| Apr 23, 2024 | 77.00 | 77.00 | 75.00 | 76.00 | 75.94 | 223,760 |
| Apr 22, 2024 | 77.00 | 77.75 | 76.00 | 77.00 | 76.94 | 40,817 |
| Apr 19, 2024 | 77.00 | 78.00 | 76.20 | 77.00 | 76.94 | 51,662 |
| Apr 18, 2024 | 77.00 | 78.00 | 75.00 | 77.00 | 76.94 | 118,066 |
| Apr 17, 2024 | 78.00 | 78.50 | 76.00 | 77.00 | 76.94 | 325,868 |
| Apr 16, 2024 | 78.00 | 79.00 | 77.00 | 78.00 | 77.94 | 28,708 |
| Apr 15, 2024 | 78.00 | 79.00 | 77.40 | 78.00 | 77.94 | 37,133 |
| Apr 12, 2024 | 78.00 | 79.00 | 77.67 | 78.00 | 77.94 | 69,406 |
| Apr 11, 2024 | 78.00 | 79.00 | 77.62 | 78.00 | 77.94 | 83,359 |
| Apr 10, 2024 | 77.60 | 78.00 | 77.05 | 77.50 | 77.44 | 126,952 |
| Apr 9, 2024 | 77.50 | 78.00 | 77.00 | 77.50 | 77.44 | 119,670 |
| Apr 8, 2024 | 77.00 | 78.00 | 76.00 | 77.90 | 77.84 | 366,572 |
| Apr 5, 2024 | 76.40 | 78.00 | 76.65 | 77.00 | 76.94 | 57,940 |
| Apr 4, 2024 | 76.40 | 77.40 | 77.40 | 76.40 | 76.34 | 26,670 |
| Apr 3, 2024 | 76.00 | 77.50 | 76.50 | 76.40 | 76.34 | 43,878 |
| Apr 2, 2024 | 75.60 | 76.73 | 75.90 | 76.00 | 75.94 | 45,256 |
| Mar 28, 2024 | 75.50 | 76.50 | 75.86 | 75.50 | 75.44 | 27,393 |
| Mar 27, 2024 | 75.50 | 77.00 | 75.50 | 75.50 | 75.44 | 163,929 |
| Mar 26, 2024 | 75.25 | 76.50 | 76.50 | 75.50 | 75.44 | 2,126,671 |
| Mar 25, 2024 | 75.25 | 76.38 | 76.38 | 75.25 | 75.19 | 4,500 |
| Mar 22, 2024 | 75.25 | 76.38 | 74.80 | 75.25 | 75.19 | 27,797 |
| Mar 21, 2024 | 75.25 | 76.50 | 74.00 | 75.25 | 75.19 | 174,945 |
| Mar 20, 2024 | 75.25 | 76.50 | 74.00 | 76.50 | 76.44 | 257,992 |
| Mar 19, 2024 | 75.25 | 76.00 | 74.56 | 75.25 | 75.19 | 35,243 |
| Mar 18, 2024 | 75.25 | 76.10 | 74.25 | 75.25 | 75.19 | 108,182 |
| Mar 15, 2024 | 75.25 | 75.13 | 74.55 | 75.25 | 75.19 | 45,665 |
| Mar 14, 2024 | 75.25 | 75.13 | 74.50 | 75.25 | 75.19 | 19,450 |
Related Tickers
BRIG.L BlackRock Income and Growth Ord
198.00
-0.50%
TFG.L Tetragon Financial Ord
15.05
0.00%
SJG.L Schroder Japan Trust Ord
250.00
+0.81%
CCJI.L CC Japan Income & Growth Ord
181.00
+1.12%
TPOU.L Third Point Investors USD Ord
24.20
-2.02%
FEML.L Fidelity Emerging Markets Ord
706.00
+1.44%
JARA.L JPMorgan Global Core Real Assets Ord
83.00
0.00%
NAIT.L North American Income Trust Ord
324.00
+1.57%
PAC.L Pacific Assets Ord
335.00
+0.90%
HET.L Henderson European Trust Ord
188.00
+1.08%