654.00
+27.00
+(4.31%)
At close: 6:33:32 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 |
|---|---|---|---|---|---|---|
| Jan 16, 2025 | 633.00 | 659.00 | 632.60 | 654.00 | 654.00 | 2,187,883 |
| Jan 14, 2025 | 625.60 | 632.80 | 621.20 | 626.80 | 626.80 | 1,234,596 |
| Jan 13, 2025 | 647.00 | 647.00 | 623.60 | 624.80 | 624.80 | 2,004,485 |
| Jan 10, 2025 | 639.80 | 649.20 | 639.20 | 645.40 | 645.40 | 1,301,171 |
| Jan 9, 2025 | 625.60 | 643.00 | 623.40 | 642.60 | 642.60 | 4,438,113 |
| Jan 8, 2025 | 638.20 | 640.40 | 623.40 | 629.00 | 629.00 | 2,000,029 |
| Jan 7, 2025 | 638.00 | 643.80 | 631.40 | 636.80 | 636.80 | 2,900,457 |
| Jan 6, 2025 | 642.00 | 646.40 | 636.20 | 640.00 | 640.00 | 1,544,951 |
| Jan 3, 2025 | 646.60 | 648.20 | 643.00 | 648.00 | 648.00 | 3,458,793 |
| Jan 2, 2025 | 646.60 | 649.60 | 643.20 | 648.40 | 648.40 | 784,250 |
| Dec 31, 2024 | 645.20 | 646.08 | 636.60 | 641.80 | 641.80 | 380,404 |
| Dec 30, 2024 | 649.80 | 650.20 | 642.67 | 647.00 | 647.00 | 726,911 |
| Dec 27, 2024 | 654.80 | 657.20 | 648.60 | 651.40 | 651.40 | 782,113 |
| Dec 24, 2024 | 654.60 | 659.20 | 647.80 | 659.20 | 659.20 | 2,230,060 |
| Dec 23, 2024 | 654.60 | 656.60 | 646.00 | 654.00 | 654.00 | 2,033,428 |
| Dec 20, 2024 | 652.40 | 657.20 | 647.80 | 656.00 | 656.00 | 5,318,218 |
| Dec 19, 2024 | 660.20 | 663.72 | 654.20 | 654.20 | 654.20 | 3,649,201 |
| Dec 18, 2024 | 675.00 | 675.80 | 669.20 | 671.20 | 671.20 | 1,804,836 |
| Dec 17, 2024 | 679.00 | 681.20 | 674.60 | 675.00 | 675.00 | 4,591,131 |
| Dec 16, 2024 | 676.60 | 684.00 | 675.20 | 682.00 | 682.00 | 1,878,564 |
| Dec 13, 2024 | 675.80 | 683.20 | 673.80 | 677.80 | 677.80 | 2,618,794 |
| Dec 12, 2024 | 676.20 | 676.80 | 670.20 | 675.60 | 675.60 | 1,281,326 |
| Dec 11, 2024 | 673.00 | 675.00 | 665.60 | 673.00 | 673.00 | 1,680,221 |
| Dec 10, 2024 | 670.00 | 675.68 | 668.60 | 673.20 | 673.20 | 4,464,538 |
| Dec 9, 2024 | 679.60 | 680.40 | 669.80 | 672.20 | 672.20 | 2,448,405 |
| Dec 6, 2024 | 664.60 | 677.60 | 662.60 | 675.20 | 675.20 | 2,977,541 |
| Dec 5, 2024 | 659.20 | 665.20 | 655.50 | 665.20 | 665.20 | 2,771,503 |
| Dec 4, 2024 | 665.20 | 668.80 | 656.00 | 661.80 | 661.80 | 2,298,746 |
| Dec 3, 2024 | 650.00 | 664.20 | 649.60 | 664.20 | 664.20 | 5,496,780 |
| Dec 2, 2024 | 647.00 | 651.00 | 643.80 | 648.80 | 648.80 | 1,468,423 |
| Nov 29, 2024 | 645.40 | 650.40 | 644.00 | 645.00 | 645.00 | 1,378,115 |
| Nov 28, 2024 | 638.20 | 651.40 | 636.00 | 647.80 | 647.80 | 3,647,429 |
| Nov 27, 2024 | 629.80 | 637.80 | 627.00 | 637.80 | 637.80 | 2,808,737 |
| Nov 26, 2024 | 621.60 | 629.60 | 619.80 | 627.60 | 627.60 | 2,156,669 |
| Nov 25, 2024 | 623.40 | 628.60 | 614.00 | 626.40 | 626.40 | 2,465,689 |
| Nov 22, 2024 | 603.20 | 619.40 | 603.00 | 619.40 | 619.40 | 1,476,158 |
| Nov 21, 2024 | 599.20 | 603.20 | 594.60 | 601.00 | 601.00 | 4,720,866 |
| Nov 20, 2024 | 608.00 | 608.80 | 597.20 | 597.20 | 597.20 | 8,085,593 |
| Nov 19, 2024 | 608.60 | 613.20 | 600.80 | 605.80 | 605.80 | 984,369 |
| Nov 18, 2024 | 610.00 | 612.40 | 599.62 | 605.60 | 605.60 | 3,800,933 |
| Nov 15, 2024 | 602.80 | 610.20 | 602.00 | 603.80 | 603.80 | 1,614,894 |
| Nov 14, 2024 | 594.00 | 607.60 | 591.80 | 607.60 | 607.60 | 2,088,212 |
| Nov 13, 2024 | 609.40 | 611.68 | 587.70 | 593.00 | 593.00 | 2,027,240 |
| Nov 12, 2024 | 587.80 | 608.60 | 587.40 | 607.60 | 607.60 | 2,785,030 |
| Nov 11, 2024 | 590.00 | 599.60 | 589.20 | 592.00 | 592.00 | 2,622,187 |
| Nov 8, 2024 | 606.80 | 606.80 | 586.40 | 588.40 | 588.40 | 5,693,006 |
| Nov 7, 2024 | 602.80 | 606.80 | 586.20 | 596.40 | 596.40 | 5,532,540 |
| Nov 6, 2024 | 604.60 | 607.40 | 596.60 | 599.80 | 599.80 | 1,765,533 |
| Nov 5, 2024 | 599.60 | 604.00 | 597.00 | 599.80 | 599.80 | 1,253,004 |
| Nov 4, 2024 | 599.40 | 601.40 | 594.20 | 598.20 | 598.20 | 1,273,253 |
| Nov 1, 2024 | 592.00 | 601.20 | 585.80 | 601.00 | 601.00 | 5,986,714 |
| Oct 31, 2024 | 600.80 | 604.00 | 587.20 | 588.80 | 588.80 | 2,408,301 |
| Oct 30, 2024 | 610.80 | 617.60 | 603.80 | 603.80 | 603.80 | 2,410,956 |
| Oct 29, 2024 | 619.00 | 620.00 | 613.20 | 614.80 | 614.80 | 1,115,059 |
| Oct 28, 2024 | 619.40 | 623.60 | 618.00 | 618.00 | 618.00 | 1,493,457 |
| Oct 25, 2024 | 629.00 | 630.20 | 617.00 | 618.20 | 618.20 | 1,466,300 |
| Oct 24, 2024 | 622.60 | 629.00 | 621.00 | 629.00 | 629.00 | 383,810 |
| Oct 23, 2024 | 631.40 | 632.20 | 620.60 | 620.60 | 620.60 | 871,998 |
| Oct 22, 2024 | 626.60 | 634.40 | 624.00 | 632.00 | 632.00 | 1,331,805 |
| Oct 21, 2024 | 641.00 | 644.80 | 628.40 | 631.00 | 631.00 | 1,181,392 |
| Oct 18, 2024 | 639.40 | 647.00 | 627.80 | 639.40 | 639.40 | 1,534,877 |
| Oct 17, 2024 | 642.80 | 644.40 | 637.20 | 644.20 | 644.20 | 1,096,150 |
| Oct 16, 2024 | 642.80 | 646.40 | 638.60 | 641.00 | 641.00 | 3,307,802 |
| Oct 15, 2024 | 640.60 | 646.80 | 637.80 | 642.80 | 642.80 | 1,915,984 |
| Oct 14, 2024 | 634.60 | 645.40 | 625.20 | 636.40 | 636.40 | 2,087,163 |
| Oct 11, 2024 | 622.20 | 631.40 | 622.20 | 631.00 | 631.00 | 1,120,768 |
| Oct 10, 2024 | 620.00 | 622.80 | 617.60 | 622.80 | 622.80 | 1,955,636 |
| Oct 9, 2024 | 623.00 | 623.00 | 616.40 | 622.80 | 622.80 | 1,090,240 |
| Oct 8, 2024 | 620.00 | 621.20 | 614.40 | 617.40 | 617.40 | 2,873,130 |
| Oct 7, 2024 | 634.60 | 634.60 | 619.40 | 624.00 | 624.00 | 825,182 |
| Oct 4, 2024 | 628.40 | 635.40 | 619.00 | 624.60 | 624.60 | 1,128,809 |
| Oct 3, 2024 | 633.60 | 639.20 | 624.88 | 625.80 | 625.80 | 1,413,870 |
| Oct 2, 2024 | 631.60 | 637.40 | 629.40 | 633.80 | 633.80 | 3,220,141 |
| Oct 1, 2024 | 619.80 | 634.00 | 617.60 | 629.80 | 629.80 | 1,990,281 |
| Sep 30, 2024 | 643.80 | 654.60 | 591.00 | 617.40 | 617.40 | 9,783,031 |
| Sep 27, 2024 | 671.80 | 680.00 | 637.60 | 668.60 | 668.60 | 11,294,571 |
| Sep 26, 2024 | 3.70 Dividend | |||||
| Sep 26, 2024 | 680.00 | 684.13 | 658.20 | 665.00 | 665.00 | 3,800,667 |
| Sep 25, 2024 | 675.00 | 685.40 | 668.00 | 672.40 | 668.70 | 3,570,033 |
| Sep 24, 2024 | 685.00 | 689.80 | 680.80 | 683.00 | 679.24 | 1,363,684 |
| Sep 23, 2024 | 700.00 | 710.00 | 678.20 | 679.60 | 675.86 | 2,660,021 |
| Sep 20, 2024 | 689.80 | 692.22 | 673.40 | 674.40 | 670.69 | 4,673,651 |
| Sep 19, 2024 | 691.40 | 700.80 | 682.60 | 696.00 | 692.17 | 1,732,069 |
| Sep 18, 2024 | 671.60 | 681.20 | 664.20 | 681.20 | 677.45 | 1,574,346 |
| Sep 17, 2024 | 674.80 | 679.40 | 667.40 | 673.20 | 669.50 | 3,105,754 |
| Sep 16, 2024 | 669.40 | 671.40 | 665.60 | 671.40 | 667.71 | 2,416,510 |
| Sep 13, 2024 | 668.60 | 671.80 | 659.80 | 670.00 | 666.31 | 2,266,849 |
| Sep 12, 2024 | 675.00 | 680.00 | 667.40 | 667.40 | 663.73 | 3,088,495 |
| Sep 11, 2024 | 656.60 | 680.20 | 654.20 | 670.00 | 666.31 | 3,185,916 |
| Sep 10, 2024 | 660.80 | 670.80 | 651.20 | 670.80 | 667.11 | 2,567,787 |
| Sep 9, 2024 | 664.20 | 665.40 | 652.80 | 662.40 | 658.76 | 2,155,842 |
| Sep 6, 2024 | 652.00 | 657.00 | 646.20 | 653.80 | 650.20 | 3,490,569 |
| Sep 5, 2024 | 657.20 | 662.20 | 651.20 | 651.20 | 647.62 | 2,473,611 |
| Sep 4, 2024 | 650.00 | 667.20 | 643.00 | 660.00 | 656.37 | 4,074,634 |
| Sep 3, 2024 | 691.00 | 705.80 | 660.00 | 660.00 | 656.37 | 9,558,618 |
| Sep 2, 2024 | 690.40 | 709.00 | 659.80 | 708.00 | 704.10 | 13,630,935 |
| Aug 30, 2024 | 552.60 | 559.60 | 550.00 | 555.60 | 552.54 | 4,068,397 |
| Aug 29, 2024 | 551.80 | 557.20 | 547.80 | 552.40 | 549.36 | 2,205,083 |
| Aug 28, 2024 | 553.80 | 555.60 | 549.60 | 550.80 | 547.77 | 1,278,609 |
| Aug 27, 2024 | 562.20 | 563.80 | 548.40 | 552.00 | 548.96 | 3,191,728 |
| Aug 23, 2024 | 554.20 | 560.80 | 550.80 | 560.80 | 557.71 | 998,056 |
| Aug 22, 2024 | 548.60 | 555.80 | 545.80 | 554.80 | 551.75 | 1,359,261 |
| Aug 21, 2024 | 541.20 | 549.80 | 537.20 | 549.80 | 546.77 | 2,329,189 |
| Aug 20, 2024 | 541.20 | 545.20 | 536.00 | 539.80 | 536.83 | 1,823,403 |
| Aug 19, 2024 | 531.40 | 543.40 | 524.00 | 542.00 | 539.02 | 3,063,927 |
| Aug 16, 2024 | 548.40 | 549.40 | 531.70 | 532.00 | 529.07 | 2,886,762 |
| Aug 15, 2024 | 540.40 | 547.20 | 538.40 | 547.20 | 544.19 | 5,194,183 |
| Aug 14, 2024 | 541.20 | 546.80 | 537.40 | 537.40 | 534.44 | 1,398,207 |
| Aug 13, 2024 | 538.00 | 541.20 | 533.00 | 536.80 | 533.85 | 1,420,534 |
| Aug 12, 2024 | 541.00 | 547.20 | 534.44 | 537.20 | 534.24 | 1,650,606 |
| Aug 9, 2024 | 536.60 | 550.20 | 535.40 | 537.00 | 534.05 | 5,565,406 |
| Aug 8, 2024 | 515.40 | 534.20 | 504.60 | 532.40 | 529.47 | 3,249,109 |
| Aug 7, 2024 | 523.60 | 532.80 | 518.40 | 518.40 | 515.55 | 3,416,968 |
| Aug 6, 2024 | 543.00 | 548.80 | 507.80 | 524.20 | 521.32 | 4,217,522 |
| Aug 5, 2024 | 548.60 | 551.60 | 536.40 | 548.00 | 544.98 | 2,196,459 |
| Aug 2, 2024 | 565.20 | 572.20 | 554.20 | 558.60 | 555.53 | 2,249,793 |
| Aug 1, 2024 | 576.40 | 583.80 | 569.00 | 573.00 | 569.85 | 1,671,179 |
| Jul 31, 2024 | 569.20 | 580.80 | 566.60 | 576.20 | 573.03 | 1,655,688 |
| Jul 30, 2024 | 555.40 | 565.60 | 552.60 | 565.60 | 562.49 | 1,303,902 |
| Jul 29, 2024 | 566.60 | 578.80 | 555.40 | 558.00 | 554.93 | 1,217,571 |
| Jul 26, 2024 | 582.00 | 594.00 | 558.00 | 560.00 | 556.92 | 3,656,998 |
| Jul 25, 2024 | 564.80 | 571.60 | 562.80 | 568.00 | 564.87 | 3,517,439 |
| Jul 24, 2024 | 566.60 | 574.40 | 564.00 | 571.60 | 568.45 | 1,041,589 |
| Jul 23, 2024 | 575.00 | 579.00 | 567.90 | 573.60 | 570.44 | 1,399,043 |
| Jul 22, 2024 | 575.60 | 582.20 | 569.80 | 573.80 | 570.64 | 5,839,901 |
| Jul 19, 2024 | 566.40 | 582.80 | 561.60 | 572.20 | 569.05 | 1,682,934 |
| Jul 18, 2024 | 584.20 | 590.20 | 570.20 | 570.20 | 567.06 | 1,774,662 |
| Jul 17, 2024 | 581.40 | 582.80 | 575.80 | 579.20 | 576.01 | 1,296,222 |
| Jul 16, 2024 | 571.80 | 580.60 | 566.80 | 580.60 | 577.41 | 3,581,051 |
| Jul 15, 2024 | 578.40 | 585.20 | 573.60 | 574.80 | 571.64 | 1,235,241 |
| Jul 12, 2024 | 562.60 | 582.40 | 556.40 | 582.40 | 579.20 | 3,803,409 |
| Jul 11, 2024 | 542.60 | 559.80 | 537.40 | 559.80 | 556.72 | 3,446,703 |
| Jul 10, 2024 | 541.20 | 544.20 | 535.40 | 540.80 | 537.82 | 1,762,231 |
| Jul 9, 2024 | 540.60 | 548.40 | 535.60 | 538.80 | 535.84 | 1,425,354 |
| Jul 8, 2024 | 540.00 | 545.00 | 533.00 | 539.80 | 536.83 | 1,522,350 |
| Jul 5, 2024 | 538.20 | 544.00 | 533.00 | 542.60 | 539.61 | 1,767,493 |
| Jul 4, 2024 | 543.00 | 544.60 | 535.20 | 536.40 | 533.45 | 1,608,710 |
| Jul 3, 2024 | 536.20 | 542.00 | 534.00 | 538.60 | 535.64 | 2,405,013 |
| Jul 2, 2024 | 530.80 | 537.20 | 528.80 | 532.40 | 529.47 | 1,576,528 |
| Jul 1, 2024 | 539.40 | 544.40 | 531.73 | 532.00 | 529.07 | 3,344,683 |
| Jun 28, 2024 | 548.00 | 548.60 | 536.60 | 537.00 | 534.05 | 2,785,534 |
| Jun 27, 2024 | 547.80 | 550.20 | 544.00 | 545.60 | 542.60 | 1,104,376 |
| Jun 26, 2024 | 552.60 | 556.00 | 545.60 | 547.40 | 544.39 | 1,496,757 |
| Jun 25, 2024 | 566.60 | 570.80 | 546.80 | 549.60 | 546.58 | 5,154,337 |
| Jun 24, 2024 | 564.00 | 569.20 | 560.20 | 567.20 | 564.08 | 1,390,954 |
| Jun 21, 2024 | 566.40 | 568.20 | 558.96 | 563.20 | 560.10 | 3,434,527 |
| Jun 20, 2024 | 558.60 | 566.20 | 553.80 | 565.80 | 562.69 | 1,642,325 |
| Jun 19, 2024 | 553.00 | 560.40 | 552.40 | 557.20 | 554.13 | 1,385,584 |
| Jun 18, 2024 | 551.40 | 558.00 | 550.00 | 554.60 | 551.55 | 1,399,980 |
| Jun 17, 2024 | 554.20 | 554.40 | 546.60 | 546.60 | 543.59 | 1,422,724 |
| Jun 14, 2024 | 561.00 | 561.80 | 549.80 | 549.80 | 546.77 | 2,616,917 |
| Jun 13, 2024 | 570.00 | 572.80 | 558.60 | 558.60 | 555.53 | 2,673,142 |
| Jun 12, 2024 | 559.20 | 576.60 | 549.20 | 573.00 | 569.85 | 3,266,029 |
| Jun 11, 2024 | 557.00 | 565.60 | 550.40 | 552.60 | 549.56 | 2,448,394 |
| Jun 10, 2024 | 550.80 | 557.20 | 546.80 | 553.80 | 550.75 | 1,265,451 |
| Jun 7, 2024 | 565.80 | 566.80 | 552.80 | 553.80 | 550.75 | 1,906,336 |
| Jun 6, 2024 | 558.40 | 567.60 | 554.40 | 565.00 | 561.89 | 2,119,324 |
| Jun 5, 2024 | 548.60 | 560.20 | 543.20 | 557.80 | 554.73 | 5,763,844 |
| Jun 4, 2024 | 544.40 | 549.00 | 542.00 | 546.60 | 543.59 | 1,512,298 |
| Jun 3, 2024 | 538.60 | 549.00 | 536.40 | 544.60 | 541.60 | 1,974,672 |
| May 31, 2024 | 541.20 | 541.80 | 531.20 | 533.20 | 530.27 | 3,482,201 |
| May 30, 2024 | 522.40 | 541.00 | 517.60 | 541.00 | 538.02 | 3,797,457 |
| May 29, 2024 | 538.80 | 543.80 | 530.60 | 530.60 | 527.68 | 5,338,784 |
| May 28, 2024 | 547.40 | 550.00 | 540.40 | 540.40 | 537.43 | 4,714,854 |
| May 24, 2024 | 545.00 | 549.80 | 541.80 | 545.00 | 542.00 | 1,916,654 |
| May 23, 2024 | 552.40 | 555.20 | 546.40 | 550.80 | 547.77 | 3,013,031 |
| May 22, 2024 | 548.60 | 554.60 | 541.80 | 549.80 | 546.77 | 1,796,459 |
| May 21, 2024 | 551.80 | 555.40 | 550.22 | 551.20 | 548.17 | 1,824,706 |
| May 20, 2024 | 549.00 | 556.80 | 548.40 | 556.80 | 553.74 | 2,211,970 |
| May 17, 2024 | 547.00 | 549.60 | 542.00 | 548.80 | 545.78 | 2,872,323 |
| May 16, 2024 | 548.80 | 554.00 | 542.80 | 550.40 | 547.37 | 2,284,114 |
| May 15, 2024 | 549.60 | 556.60 | 544.40 | 546.20 | 543.19 | 1,819,312 |
| May 14, 2024 | 536.40 | 551.60 | 534.60 | 547.80 | 544.79 | 1,779,330 |
| May 13, 2024 | 543.60 | 547.60 | 535.20 | 535.20 | 532.25 | 5,077,761 |
| May 10, 2024 | 560.00 | 576.40 | 536.80 | 541.20 | 538.22 | 5,088,511 |
| May 9, 2024 | 560.60 | 573.40 | 555.60 | 572.80 | 569.65 | 3,988,990 |
| May 8, 2024 | 555.00 | 565.60 | 554.40 | 560.80 | 557.71 | 2,899,433 |
| May 7, 2024 | 552.40 | 558.00 | 549.80 | 553.80 | 550.75 | 4,267,096 |
| May 3, 2024 | 528.80 | 551.80 | 523.60 | 543.60 | 540.61 | 2,665,986 |
| May 2, 2024 | 520.20 | 520.20 | 520.20 | 526.80 | 523.90 | 5,195,001 |
| May 1, 2024 | 517.00 | 526.21 | 513.30 | 519.40 | 516.54 | 1,017,302 |
| Apr 30, 2024 | 519.40 | 524.00 | 511.40 | 515.00 | 512.17 | 1,880,090 |
| Apr 29, 2024 | 515.60 | 521.26 | 513.80 | 516.60 | 513.76 | 4,317,783 |
| Apr 26, 2024 | 507.60 | 516.60 | 506.40 | 514.60 | 511.77 | 2,921,713 |
| Apr 25, 2024 | 5.70 Dividend | |||||
| Apr 25, 2024 | 506.20 | 513.00 | 499.20 | 504.80 | 502.02 | 3,680,145 |
| Apr 24, 2024 | 524.00 | 526.10 | 512.40 | 515.00 | 506.50 | 3,826,830 |
| Apr 23, 2024 | 519.60 | 524.60 | 517.40 | 522.20 | 513.58 | 3,225,385 |
| Apr 22, 2024 | 515.00 | 525.80 | 514.00 | 515.60 | 507.09 | 5,243,787 |
| Apr 19, 2024 | 505.40 | 510.40 | 504.00 | 508.80 | 500.40 | 2,381,880 |
| Apr 18, 2024 | 517.80 | 518.80 | 510.20 | 511.00 | 502.56 | 2,016,764 |
| Apr 17, 2024 | 510.20 | 518.20 | 508.80 | 514.20 | 505.71 | 4,272,029 |
| Apr 16, 2024 | 515.80 | 517.20 | 510.00 | 511.80 | 503.35 | 3,113,174 |
| Apr 15, 2024 | 522.80 | 535.00 | 519.00 | 524.20 | 515.55 | 3,127,702 |
| Apr 12, 2024 | 537.60 | 542.00 | 522.60 | 522.60 | 513.97 | 4,045,337 |
| Apr 11, 2024 | 526.00 | 535.80 | 525.60 | 535.80 | 526.95 | 2,889,117 |
| Apr 10, 2024 | 525.60 | 531.60 | 522.40 | 525.80 | 517.12 | 3,661,008 |
| Apr 9, 2024 | 534.60 | 536.20 | 520.20 | 523.40 | 514.76 | 3,834,871 |
| Apr 8, 2024 | 545.40 | 548.20 | 531.80 | 534.80 | 525.97 | 3,696,162 |
| Apr 5, 2024 | 540.00 | 552.20 | 540.00 | 544.80 | 535.81 | 3,877,610 |
| Apr 4, 2024 | 536.00 | 546.00 | 534.60 | 546.00 | 536.99 | 3,986,623 |
| Apr 3, 2024 | 538.00 | 542.40 | 534.90 | 536.00 | 527.15 | 6,176,011 |
| Apr 2, 2024 | 551.40 | 555.20 | 528.20 | 532.40 | 523.61 | 3,380,254 |
| Mar 28, 2024 | 545.00 | 554.00 | 541.80 | 549.60 | 540.53 | 1,864,571 |
| Mar 27, 2024 | 551.20 | 551.80 | 542.60 | 542.60 | 533.64 | 2,624,271 |
| Mar 26, 2024 | 549.80 | 556.40 | 542.50 | 549.40 | 540.33 | 4,972,904 |
| Mar 25, 2024 | 573.20 | 576.20 | 550.20 | 550.20 | 541.12 | 2,887,572 |
| Mar 22, 2024 | 582.60 | 584.80 | 571.20 | 571.20 | 561.77 | 4,485,564 |
| Mar 21, 2024 | 575.00 | 580.40 | 568.60 | 580.40 | 570.82 | 5,064,617 |
| Mar 20, 2024 | 571.20 | 573.40 | 565.80 | 566.20 | 556.85 | 3,326,595 |
| Mar 19, 2024 | 572.40 | 576.60 | 565.80 | 570.40 | 560.98 | 5,756,396 |
| Mar 18, 2024 | 566.00 | 570.80 | 563.00 | 567.40 | 558.03 | 5,796,683 |
| Mar 15, 2024 | 557.20 | 571.00 | 556.20 | 565.80 | 556.46 | 8,957,265 |
| Mar 14, 2024 | 560.00 | 571.00 | 557.63 | 559.80 | 550.56 | 7,460,342 |
| Mar 13, 2024 | 577.80 | 579.80 | 559.80 | 560.20 | 550.95 | 4,571,460 |
| Mar 12, 2024 | 581.20 | 583.40 | 576.40 | 577.00 | 567.47 | 3,384,361 |
| Mar 11, 2024 | 564.60 | 578.20 | 563.00 | 577.80 | 568.26 | 9,347,708 |
| Mar 8, 2024 | 574.60 | 574.80 | 562.80 | 567.60 | 558.23 | 2,780,878 |
| Mar 7, 2024 | 566.80 | 573.40 | 559.40 | 566.00 | 556.66 | 5,948,806 |
| Mar 6, 2024 | 566.00 | 573.00 | 563.00 | 566.40 | 557.05 | 4,150,527 |
| Mar 5, 2024 | 553.60 | 580.80 | 553.60 | 565.40 | 556.07 | 4,950,593 |
| Mar 4, 2024 | 565.00 | 565.00 | 546.60 | 563.60 | 554.30 | 3,708,806 |
| Mar 1, 2024 | 572.00 | 572.00 | 536.80 | 566.20 | 556.85 | 5,204,593 |
| Feb 29, 2024 | 564.40 | 574.60 | 564.40 | 566.60 | 557.25 | 3,846,005 |
| Feb 28, 2024 | 562.80 | 563.00 | 554.40 | 561.80 | 552.52 | 2,353,911 |
| Feb 27, 2024 | 555.60 | 567.20 | 555.60 | 563.00 | 553.71 | 7,287,883 |
| Feb 26, 2024 | 560.00 | 566.00 | 556.80 | 564.20 | 554.89 | 2,794,391 |
| Feb 23, 2024 | 552.40 | 561.20 | 546.60 | 561.20 | 551.93 | 5,623,680 |
| Feb 22, 2024 | 537.80 | 552.00 | 534.60 | 551.00 | 541.90 | 6,356,329 |
| Feb 21, 2024 | 537.60 | 545.60 | 530.00 | 532.80 | 524.00 | 4,944,454 |
| Feb 20, 2024 | 549.40 | 549.80 | 535.60 | 539.20 | 530.30 | 3,951,335 |
| Feb 19, 2024 | 553.80 | 555.20 | 547.40 | 550.40 | 541.31 | 2,226,175 |
| Feb 16, 2024 | 550.80 | 560.01 | 549.60 | 554.40 | 545.25 | 2,975,933 |
| Feb 15, 2024 | 547.80 | 550.60 | 544.20 | 549.60 | 540.53 | 6,818,850 |
| Feb 14, 2024 | 538.60 | 547.20 | 535.00 | 541.20 | 532.26 | 2,892,933 |
| Feb 13, 2024 | 550.80 | 551.20 | 527.00 | 535.00 | 526.17 | 3,540,202 |
| Feb 12, 2024 | 553.80 | 555.20 | 547.07 | 551.80 | 542.69 | 3,357,575 |
| Feb 9, 2024 | 550.40 | 553.20 | 544.20 | 544.60 | 535.61 | 7,626,265 |
| Feb 8, 2024 | 556.20 | 562.00 | 550.80 | 551.40 | 542.30 | 3,281,775 |
| Feb 7, 2024 | 554.40 | 559.20 | 552.80 | 555.80 | 546.62 | 9,314,251 |
| Feb 6, 2024 | 558.40 | 561.60 | 549.40 | 556.80 | 547.61 | 3,936,779 |
| Feb 5, 2024 | 562.60 | 568.27 | 556.35 | 556.40 | 547.21 | 2,270,334 |
| Feb 2, 2024 | 571.00 | 574.60 | 555.40 | 565.80 | 556.46 | 2,012,301 |
| Feb 1, 2024 | 558.00 | 571.40 | 558.00 | 568.00 | 558.62 | 3,729,849 |
| Jan 31, 2024 | 561.40 | 567.40 | 558.40 | 560.20 | 550.95 | 4,056,897 |
| Jan 30, 2024 | 563.20 | 567.20 | 558.60 | 560.80 | 551.54 | 3,415,676 |
| Jan 29, 2024 | 561.20 | 562.60 | 556.00 | 558.40 | 549.18 | 1,260,705 |
| Jan 26, 2024 | 557.40 | 564.80 | 555.00 | 563.40 | 554.10 | 2,220,179 |
| Jan 25, 2024 | 543.00 | 553.20 | 537.00 | 553.00 | 543.87 | 3,133,482 |
| Jan 24, 2024 | 537.80 | 544.00 | 533.20 | 543.60 | 534.63 | 4,228,457 |
| Jan 23, 2024 | 542.60 | 543.20 | 533.60 | 533.60 | 524.79 | 3,529,751 |
| Jan 22, 2024 | 531.00 | 542.60 | 525.60 | 540.20 | 531.28 | 2,005,101 |
| Jan 19, 2024 | 531.60 | 533.60 | 526.40 | 528.80 | 520.07 | 1,635,820 |
| Jan 18, 2024 | 522.20 | 530.40 | 519.60 | 528.20 | 519.48 | 2,794,580 |
| Jan 17, 2024 | 535.40 | 537.60 | 526.80 | 528.40 | 519.68 | 2,828,668 |
| Jan 16, 2024 | 542.60 | 544.80 | 531.80 | 542.80 | 533.84 | 6,149,440 |
Related Tickers
AUTO.L Auto Trader Group plc
796.00
+1.95%
MONY.L MONY Group plc
189.00
+1.39%
HEM.ST Hemnet Group AB (publ)
364.80
+2.24%
BCG.L Baltic Classifieds Group PLC
336.00
+0.90%
REA.AX REA Group Limited
236.54
+1.46%
EVER EverQuote, Inc.
18.64
-0.80%
YSP.BE Spacefy Inc
0.0225
+7.14%
6037.T RAKUMACHI,Inc.
675.00
-0.30%
3843.T FreeBit Co., Ltd.
1,294.00
-1.07%
P2IN34.SA Pinterest, Inc.
30.85
0.00%