42.00
-0.10
(-0.24%)
At close: 5:28:29 PM GMT+1
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 |
|---|---|---|---|---|---|---|
| Apr 4, 2025 | 43.00 | 43.40 | 42.00 | 42.00 | 42.00 | 828,179 |
| Apr 3, 2025 | 41.90 | 42.90 | 41.70 | 42.10 | 42.10 | 491,424 |
| Apr 2, 2025 | 42.90 | 43.20 | 42.40 | 42.40 | 42.40 | 382,218 |
| Apr 1, 2025 | 41.70 | 43.30 | 41.00 | 42.40 | 42.40 | 514,623 |
| Mar 31, 2025 | 41.00 | 41.80 | 40.44 | 41.20 | 41.20 | 307,719 |
| Mar 28, 2025 | 40.50 | 41.20 | 39.81 | 41.00 | 41.00 | 626,751 |
| Mar 27, 2025 | 39.00 | 40.80 | 39.00 | 40.80 | 40.80 | 427,830 |
| Mar 26, 2025 | 39.00 | 40.40 | 39.00 | 39.00 | 39.00 | 374,637 |
| Mar 25, 2025 | 39.00 | 40.40 | 39.00 | 39.30 | 39.30 | 42,557 |
| Mar 24, 2025 | 39.00 | 40.40 | 38.50 | 39.00 | 39.00 | 931,294 |
| Mar 21, 2025 | 39.50 | 40.00 | 39.10 | 39.50 | 39.50 | 992,422 |
| Mar 20, 2025 | 39.10 | 40.40 | 39.00 | 39.70 | 39.70 | 511,217 |
| Mar 19, 2025 | 39.00 | 40.30 | 38.65 | 40.30 | 40.30 | 497,919 |
| Mar 18, 2025 | 38.50 | 39.30 | 38.00 | 38.40 | 38.40 | 4,990,106 |
| Mar 17, 2025 | 38.50 | 39.40 | 37.50 | 38.50 | 38.50 | 284,476 |
| Mar 14, 2025 | 37.80 | 39.40 | 37.10 | 38.60 | 38.60 | 293,466 |
| Mar 13, 2025 | 39.00 | 39.05 | 36.80 | 37.70 | 37.70 | 507,501 |
| Mar 12, 2025 | 38.20 | 38.90 | 36.80 | 38.40 | 38.40 | 394,364 |
| Mar 11, 2025 | 39.00 | 39.50 | 35.19 | 37.60 | 37.60 | 3,022,769 |
| Mar 10, 2025 | 39.00 | 41.50 | 39.00 | 39.10 | 39.10 | 741,452 |
| Mar 7, 2025 | 39.80 | 41.80 | 39.60 | 41.00 | 41.00 | 256,823 |
| Mar 6, 2025 | 40.40 | 41.81 | 39.30 | 40.00 | 40.00 | 2,105,670 |
| Mar 5, 2025 | 38.90 | 40.10 | 38.30 | 40.10 | 40.10 | 350,180 |
| Mar 4, 2025 | 38.00 | 39.40 | 38.00 | 38.60 | 38.60 | 1,375,269 |
| Mar 3, 2025 | 38.40 | 39.20 | 36.10 | 38.40 | 38.40 | 1,832,126 |
| Feb 28, 2025 | 40.00 | 40.50 | 38.40 | 38.80 | 38.80 | 697,418 |
| Feb 27, 2025 | 40.20 | 41.40 | 39.42 | 40.00 | 40.00 | 545,099 |
| Feb 26, 2025 | 41.50 | 42.00 | 40.30 | 40.30 | 40.30 | 776,492 |
| Feb 25, 2025 | 39.50 | 41.50 | 38.20 | 40.50 | 40.50 | 2,128,415 |
| Feb 24, 2025 | 41.80 | 42.00 | 38.65 | 39.50 | 39.50 | 2,443,753 |
| Feb 21, 2025 | 42.00 | 43.90 | 40.00 | 41.80 | 41.80 | 737,127 |
| Feb 20, 2025 | 45.00 | 45.00 | 41.20 | 42.30 | 42.30 | 1,194,435 |
| Feb 19, 2025 | 45.80 | 47.70 | 43.84 | 44.60 | 44.60 | 482,869 |
| Feb 18, 2025 | 47.20 | 48.60 | 45.50 | 46.20 | 46.20 | 336,197 |
| Feb 17, 2025 | 45.50 | 48.70 | 45.50 | 46.70 | 46.70 | 497,300 |
| Feb 14, 2025 | 46.60 | 48.50 | 45.90 | 46.80 | 46.80 | 179,661 |
| Feb 13, 2025 | 48.60 | 49.50 | 44.60 | 45.40 | 45.40 | 822,648 |
| Feb 12, 2025 | 50.00 | 50.40 | 47.00 | 48.30 | 48.30 | 795,129 |
| Feb 11, 2025 | 51.40 | 52.80 | 48.00 | 49.60 | 49.60 | 532,835 |
| Feb 10, 2025 | 53.60 | 53.60 | 50.60 | 51.40 | 51.40 | 236,711 |
| Feb 7, 2025 | 51.00 | 52.00 | 50.20 | 51.60 | 51.60 | 38,493 |
| Feb 6, 2025 | 50.20 | 51.80 | 50.20 | 51.00 | 51.00 | 119,827 |
| Feb 5, 2025 | 51.00 | 53.00 | 50.00 | 50.40 | 50.40 | 163,223 |
| Feb 4, 2025 | 50.80 | 53.40 | 50.20 | 50.20 | 50.20 | 106,993 |
| Feb 3, 2025 | 52.20 | 53.80 | 50.80 | 50.80 | 50.80 | 124,205 |
| Jan 31, 2025 | 53.40 | 54.80 | 51.20 | 52.40 | 52.40 | 277,635 |
| Jan 30, 2025 | 52.20 | 53.01 | 50.60 | 53.00 | 53.00 | 360,564 |
| Jan 29, 2025 | 55.00 | 55.00 | 50.00 | 50.60 | 50.60 | 325,265 |
| Jan 28, 2025 | 50.00 | 54.80 | 48.70 | 53.80 | 53.80 | 822,445 |
| Jan 27, 2025 | 49.00 | 49.30 | 48.50 | 48.60 | 48.60 | 361,968 |
| Jan 24, 2025 | 49.00 | 49.00 | 48.50 | 49.00 | 49.00 | 153,562 |
| Jan 23, 2025 | 48.10 | 49.00 | 47.74 | 49.00 | 49.00 | 110,207 |
| Jan 22, 2025 | 47.30 | 49.00 | 47.30 | 48.70 | 48.70 | 304,297 |
| Jan 21, 2025 | 49.00 | 49.00 | 47.81 | 49.00 | 49.00 | 66,026 |
| Jan 20, 2025 | 49.10 | 49.80 | 48.00 | 49.00 | 49.00 | 418,022 |
| Jan 17, 2025 | 48.40 | 49.50 | 48.38 | 48.70 | 48.70 | 281,813 |
| Jan 16, 2025 | 49.00 | 49.40 | 48.30 | 48.70 | 48.70 | 366,157 |
| Jan 15, 2025 | 49.00 | 49.00 | 47.40 | 48.20 | 48.20 | 116,060 |
| Jan 14, 2025 | 50.00 | 50.00 | 47.87 | 48.10 | 48.10 | 255,672 |
| Jan 13, 2025 | 50.00 | 50.00 | 47.50 | 49.00 | 49.00 | 832,565 |
| Jan 10, 2025 | 48.00 | 49.80 | 48.00 | 48.80 | 48.80 | 562,174 |
| Jan 9, 2025 | 46.80 | 47.90 | 46.80 | 47.90 | 47.90 | 97,881 |
| Jan 8, 2025 | 47.40 | 47.75 | 46.10 | 47.40 | 47.40 | 218,262 |
| Jan 7, 2025 | 47.00 | 48.00 | 47.00 | 47.00 | 47.00 | 139,468 |
| Jan 6, 2025 | 47.90 | 48.00 | 47.11 | 47.50 | 47.50 | 235,167 |
| Jan 3, 2025 | 47.50 | 48.00 | 47.00 | 48.00 | 48.00 | 286,455 |
| Jan 2, 2025 | 47.10 | 48.00 | 47.00 | 47.40 | 47.40 | 363,535 |
| Dec 31, 2024 | 47.00 | 48.00 | 47.00 | 47.00 | 47.00 | 124,358 |
| Dec 30, 2024 | 47.10 | 49.90 | 47.10 | 47.50 | 47.50 | 123,063 |
| Dec 27, 2024 | 48.00 | 49.70 | 45.70 | 49.70 | 49.70 | 107,036 |
| Dec 24, 2024 | 46.90 | 48.00 | 46.80 | 47.70 | 47.70 | 13,466 |
| Dec 23, 2024 | 46.90 | 48.00 | 46.90 | 47.00 | 47.00 | 121,778 |
| Dec 20, 2024 | 47.40 | 48.30 | 46.60 | 48.30 | 48.30 | 566,102 |
| Dec 19, 2024 | 47.10 | 49.00 | 46.00 | 46.90 | 46.90 | 1,020,999 |
| Dec 18, 2024 | 47.60 | 49.00 | 46.20 | 47.40 | 47.40 | 522,727 |
| Dec 17, 2024 | 47.50 | 48.70 | 47.40 | 47.80 | 47.80 | 208,518 |
| Dec 16, 2024 | 47.60 | 48.90 | 47.50 | 48.50 | 48.50 | 273,303 |
| Dec 13, 2024 | 47.60 | 48.80 | 47.20 | 48.20 | 48.20 | 827,366 |
| Dec 12, 2024 | 47.40 | 47.80 | 46.80 | 47.70 | 47.70 | 835,980 |
| Dec 11, 2024 | 47.00 | 48.51 | 47.00 | 47.40 | 47.40 | 479,684 |
| Dec 10, 2024 | 48.20 | 49.30 | 46.75 | 47.30 | 47.30 | 992,591 |
| Dec 9, 2024 | 48.10 | 49.90 | 47.50 | 48.20 | 48.20 | 440,790 |
| Dec 6, 2024 | 48.50 | 49.90 | 48.10 | 48.80 | 48.80 | 240,324 |
| Dec 5, 2024 | 49.20 | 50.20 | 48.60 | 49.00 | 49.00 | 204,019 |
| Dec 4, 2024 | 49.50 | 50.80 | 48.30 | 49.90 | 49.90 | 718,121 |
| Dec 3, 2024 | 49.10 | 51.00 | 48.70 | 49.80 | 49.80 | 716,030 |
| Dec 2, 2024 | 50.20 | 51.00 | 48.10 | 50.20 | 50.20 | 722,593 |
| Nov 29, 2024 | 48.10 | 50.80 | 48.10 | 49.30 | 49.30 | 253,224 |
| Nov 28, 2024 | 50.80 | 51.00 | 48.10 | 49.00 | 49.00 | 155,945 |
| Nov 27, 2024 | 49.00 | 49.40 | 48.10 | 48.60 | 48.60 | 502,049 |
| Nov 26, 2024 | 48.40 | 50.40 | 47.70 | 49.10 | 49.10 | 1,819,809 |
| Nov 25, 2024 | 47.70 | 49.00 | 47.70 | 49.00 | 49.00 | 610,397 |
| Nov 22, 2024 | 46.50 | 48.60 | 45.19 | 48.00 | 48.00 | 1,211,628 |
| Nov 21, 2024 | 47.50 | 49.90 | 45.60 | 46.20 | 46.20 | 984,010 |
| Nov 20, 2024 | 54.00 | 54.42 | 46.33 | 47.60 | 47.60 | 2,797,409 |
| Nov 19, 2024 | 55.00 | 56.80 | 53.80 | 53.80 | 53.80 | 275,613 |
| Nov 18, 2024 | 55.00 | 56.80 | 54.20 | 54.80 | 54.80 | 252,708 |
| Nov 15, 2024 | 56.00 | 57.00 | 54.20 | 54.60 | 54.60 | 241,744 |
| Nov 14, 2024 | 54.60 | 56.19 | 53.20 | 55.40 | 55.40 | 372,543 |
| Nov 13, 2024 | 55.20 | 55.40 | 54.40 | 55.00 | 55.00 | 203,460 |
| Nov 12, 2024 | 55.40 | 56.00 | 53.20 | 54.80 | 54.80 | 253,075 |
| Nov 11, 2024 | 53.80 | 56.00 | 51.60 | 55.60 | 55.60 | 887,580 |
| Nov 8, 2024 | 52.20 | 53.80 | 50.40 | 53.60 | 53.60 | 664,556 |
| Nov 7, 2024 | 52.20 | 53.60 | 50.40 | 51.60 | 51.60 | 284,216 |
| Nov 6, 2024 | 52.20 | 54.00 | 52.00 | 53.00 | 53.00 | 220,312 |
| Nov 5, 2024 | 52.20 | 54.00 | 52.20 | 53.00 | 53.00 | 163,975 |
| Nov 4, 2024 | 52.00 | 53.80 | 50.20 | 53.40 | 53.40 | 463,053 |
| Nov 1, 2024 | 50.20 | 52.40 | 50.20 | 52.40 | 52.40 | 125,232 |
| Oct 31, 2024 | 52.00 | 53.00 | 50.80 | 51.40 | 51.40 | 362,508 |
| Oct 30, 2024 | 48.00 | 54.60 | 47.80 | 52.60 | 52.60 | 1,182,618 |
| Oct 29, 2024 | 48.20 | 49.00 | 46.90 | 48.00 | 48.00 | 660,158 |
| Oct 28, 2024 | 50.60 | 52.00 | 45.50 | 48.60 | 48.60 | 1,432,430 |
| Oct 25, 2024 | 50.60 | 53.80 | 50.00 | 50.00 | 50.00 | 196,993 |
| Oct 24, 2024 | 50.80 | 53.40 | 50.80 | 51.00 | 51.00 | 184,860 |
| Oct 23, 2024 | 51.20 | 54.00 | 50.98 | 51.20 | 51.20 | 66,924 |
| Oct 22, 2024 | 52.20 | 52.80 | 50.40 | 52.20 | 52.20 | 263,563 |
| Oct 21, 2024 | 53.80 | 53.80 | 50.80 | 51.20 | 51.20 | 357,932 |
| Oct 18, 2024 | 52.00 | 54.00 | 50.60 | 51.40 | 51.40 | 473,803 |
| Oct 17, 2024 | 51.00 | 54.00 | 51.00 | 51.40 | 51.40 | 203,251 |
| Oct 16, 2024 | 52.00 | 53.00 | 51.00 | 52.00 | 52.00 | 229,455 |
| Oct 15, 2024 | 50.80 | 54.00 | 50.80 | 51.80 | 51.80 | 332,589 |
| Oct 14, 2024 | 50.60 | 53.00 | 50.40 | 51.40 | 51.40 | 657,171 |
| Oct 11, 2024 | 51.60 | 54.00 | 50.20 | 50.70 | 50.70 | 260,434 |
| Oct 10, 2024 | 52.20 | 54.80 | 50.93 | 51.60 | 51.60 | 235,598 |
| Oct 9, 2024 | 52.40 | 53.30 | 51.74 | 53.00 | 53.00 | 310,581 |
| Oct 8, 2024 | 53.20 | 53.61 | 51.40 | 52.40 | 52.40 | 357,008 |
| Oct 7, 2024 | 52.20 | 54.80 | 51.20 | 54.80 | 54.80 | 168,003 |
| Oct 4, 2024 | 52.40 | 53.00 | 52.00 | 52.20 | 52.20 | 394,471 |
| Oct 3, 2024 | 52.40 | 53.00 | 49.00 | 53.00 | 53.00 | 340,074 |
| Oct 2, 2024 | 51.00 | 53.00 | 49.47 | 51.20 | 51.20 | 1,738,333 |
| Oct 1, 2024 | 54.00 | 54.00 | 49.20 | 51.60 | 51.60 | 1,196,422 |
| Sep 30, 2024 | 54.60 | 54.60 | 52.57 | 53.20 | 53.20 | 336,626 |
| Sep 27, 2024 | 54.80 | 56.40 | 51.80 | 54.00 | 54.00 | 1,315,775 |
| Sep 26, 2024 | 56.60 | 57.20 | 54.00 | 55.00 | 55.00 | 947,160 |
| Sep 25, 2024 | 58.80 | 59.00 | 55.40 | 55.40 | 55.40 | 245,336 |
| Sep 24, 2024 | 58.80 | 58.80 | 55.60 | 56.40 | 56.40 | 359,983 |
| Sep 23, 2024 | 60.00 | 60.00 | 55.40 | 55.80 | 55.80 | 576,968 |
| Sep 20, 2024 | 58.20 | 60.00 | 57.60 | 57.60 | 57.60 | 612,921 |
| Sep 19, 2024 | 59.20 | 60.00 | 55.80 | 58.20 | 58.20 | 1,203,900 |
| Sep 18, 2024 | 57.00 | 59.00 | 56.66 | 58.60 | 58.60 | 631,655 |
| Sep 17, 2024 | 56.40 | 57.80 | 55.00 | 56.80 | 56.80 | 389,415 |
| Sep 16, 2024 | 56.40 | 58.00 | 54.20 | 56.00 | 56.00 | 377,598 |
| Sep 13, 2024 | 55.00 | 57.80 | 54.82 | 56.00 | 56.00 | 828,894 |
| Sep 12, 2024 | 58.00 | 58.00 | 54.40 | 55.40 | 55.40 | 959,808 |
| Sep 11, 2024 | 58.40 | 59.80 | 54.00 | 55.20 | 55.20 | 1,786,760 |
| Sep 10, 2024 | 59.00 | 60.80 | 58.05 | 58.40 | 58.40 | 856,705 |
| Sep 9, 2024 | 59.60 | 61.00 | 57.20 | 59.00 | 59.00 | 412,666 |
| Sep 6, 2024 | 56.20 | 60.00 | 56.20 | 59.00 | 59.00 | 332,120 |
| Sep 5, 2024 | 56.20 | 59.40 | 56.20 | 58.60 | 58.60 | 3,166,231 |
| Sep 4, 2024 | 57.00 | 59.00 | 56.40 | 57.40 | 57.40 | 883,615 |
| Sep 3, 2024 | 56.80 | 58.15 | 55.40 | 58.00 | 58.00 | 955,859 |
| Sep 2, 2024 | 56.00 | 57.80 | 55.60 | 56.20 | 56.20 | 218,538 |
| Aug 30, 2024 | 58.40 | 59.80 | 55.60 | 56.00 | 56.00 | 253,101 |
| Aug 29, 2024 | 54.00 | 59.00 | 53.20 | 57.60 | 57.60 | 628,189 |
| Aug 28, 2024 | 54.60 | 56.20 | 52.80 | 55.40 | 55.40 | 802,494 |
| Aug 27, 2024 | 56.40 | 56.60 | 54.60 | 55.20 | 55.20 | 189,150 |
| Aug 23, 2024 | 53.60 | 55.80 | 53.60 | 55.40 | 55.40 | 320,070 |
| Aug 22, 2024 | 55.00 | 56.60 | 54.60 | 55.00 | 55.00 | 310,623 |
| Aug 21, 2024 | 54.80 | 56.60 | 54.06 | 56.60 | 56.60 | 294,832 |
| Aug 20, 2024 | 53.80 | 56.60 | 52.20 | 55.00 | 55.00 | 134,702 |
| Aug 19, 2024 | 54.20 | 56.40 | 52.80 | 56.40 | 56.40 | 331,776 |
| Aug 16, 2024 | 53.20 | 55.40 | 52.40 | 55.00 | 55.00 | 134,199 |
| Aug 15, 2024 | 55.00 | 56.22 | 54.50 | 55.00 | 55.00 | 115,207 |
| Aug 14, 2024 | 53.00 | 56.40 | 52.20 | 55.20 | 55.20 | 61,194 |
| Aug 13, 2024 | 54.89 | 55.88 | 52.80 | 54.10 | 54.10 | 251,453 |
| Aug 12, 2024 | 53.20 | 56.00 | 52.00 | 55.00 | 55.00 | 177,803 |
| Aug 9, 2024 | 54.80 | 55.17 | 52.20 | 54.40 | 54.40 | 536,875 |
| Aug 8, 2024 | 0.50 Dividend | |||||
| Aug 8, 2024 | 54.60 | 56.20 | 52.60 | 54.40 | 54.40 | 463,395 |
| Aug 7, 2024 | 56.60 | 56.60 | 53.79 | 55.40 | 55.40 | 228,946 |
| Aug 6, 2024 | 54.60 | 56.00 | 53.60 | 54.40 | 54.40 | 781,546 |
| Aug 5, 2024 | 53.80 | 56.00 | 50.76 | 53.00 | 53.00 | 1,043,568 |
| Aug 2, 2024 | 57.80 | 59.80 | 53.00 | 55.20 | 55.20 | 609,735 |
| Aug 1, 2024 | 60.00 | 62.80 | 58.00 | 58.20 | 58.19 | 616,768 |
| Jul 31, 2024 | 62.40 | 62.40 | 57.40 | 60.80 | 60.79 | 255,162 |
| Jul 30, 2024 | 58.20 | 60.13 | 56.80 | 59.60 | 59.59 | 596,573 |
| Jul 29, 2024 | 57.00 | 58.40 | 56.00 | 56.60 | 56.59 | 341,512 |
| Jul 26, 2024 | 55.00 | 56.80 | 55.00 | 56.60 | 56.59 | 533,925 |
| Jul 25, 2024 | 55.20 | 56.80 | 52.00 | 55.00 | 55.00 | 1,190,706 |
| Jul 24, 2024 | 55.20 | 58.20 | 54.80 | 55.60 | 55.59 | 472,755 |
| Jul 23, 2024 | 55.80 | 58.00 | 54.20 | 55.20 | 55.20 | 209,605 |
| Jul 22, 2024 | 57.80 | 58.00 | 54.15 | 55.00 | 55.00 | 605,303 |
| Jul 19, 2024 | 54.20 | 56.60 | 48.10 | 55.40 | 55.40 | 4,638,931 |
| Jul 18, 2024 | 59.80 | 60.00 | 53.24 | 54.60 | 54.60 | 2,212,774 |
| Jul 17, 2024 | 62.00 | 64.68 | 56.40 | 58.00 | 57.99 | 3,903,876 |
| Jul 16, 2024 | 61.80 | 63.60 | 59.51 | 62.00 | 61.99 | 1,281,288 |
| Jul 15, 2024 | 63.00 | 65.40 | 60.40 | 62.80 | 62.79 | 1,017,878 |
| Jul 12, 2024 | 62.00 | 64.00 | 60.60 | 63.00 | 62.99 | 782,039 |
| Jul 11, 2024 | 61.60 | 61.80 | 59.20 | 61.80 | 61.79 | 1,040,322 |
| Jul 10, 2024 | 62.20 | 62.20 | 59.20 | 60.00 | 59.99 | 747,318 |
| Jul 9, 2024 | 61.00 | 62.20 | 59.60 | 62.00 | 61.99 | 316,894 |
| Jul 8, 2024 | 61.60 | 62.20 | 59.40 | 62.20 | 62.19 | 318,916 |
| Jul 5, 2024 | 59.80 | 61.60 | 58.20 | 61.40 | 61.39 | 633,961 |
| Jul 4, 2024 | 59.00 | 60.80 | 58.60 | 59.80 | 59.79 | 1,020,635 |
| Jul 3, 2024 | 61.80 | 61.80 | 59.20 | 60.00 | 59.99 | 293,632 |
| Jul 2, 2024 | 59.80 | 61.44 | 58.20 | 60.20 | 60.19 | 1,308,655 |
| Jul 1, 2024 | 58.00 | 61.80 | 56.42 | 59.20 | 59.19 | 740,515 |
| Jun 28, 2024 | 58.00 | 58.00 | 56.98 | 58.00 | 57.99 | 53,825 |
| Jun 27, 2024 | 55.00 | 58.60 | 54.02 | 57.20 | 57.19 | 722,299 |
| Jun 26, 2024 | 55.00 | 55.00 | 52.06 | 55.00 | 55.00 | 779,351 |
| Jun 25, 2024 | 55.00 | 55.00 | 52.37 | 53.00 | 53.00 | 616,200 |
| Jun 24, 2024 | 58.80 | 58.80 | 51.20 | 54.00 | 54.00 | 2,426,266 |
| Jun 21, 2024 | 57.00 | 58.00 | 54.51 | 56.60 | 56.59 | 470,504 |
| Jun 20, 2024 | 59.20 | 59.20 | 54.00 | 56.00 | 55.99 | 1,237,245 |
| Jun 19, 2024 | 57.00 | 59.20 | 57.00 | 57.80 | 57.79 | 608,686 |
| Jun 18, 2024 | 61.00 | 61.20 | 55.80 | 58.00 | 57.99 | 939,413 |
| Jun 17, 2024 | 61.00 | 62.40 | 58.60 | 59.80 | 59.79 | 518,989 |
| Jun 14, 2024 | 64.00 | 64.00 | 56.40 | 59.80 | 59.79 | 1,505,937 |
| Jun 13, 2024 | 64.00 | 65.00 | 62.20 | 63.20 | 63.19 | 360,941 |
| Jun 12, 2024 | 63.00 | 64.00 | 60.60 | 64.00 | 63.99 | 179,523 |
| Jun 11, 2024 | 63.80 | 64.80 | 61.00 | 62.00 | 61.99 | 1,644,148 |
| Jun 10, 2024 | 65.80 | 65.80 | 62.00 | 63.00 | 62.99 | 477,122 |
| Jun 7, 2024 | 63.80 | 66.80 | 63.00 | 64.80 | 64.79 | 901,506 |
| Jun 6, 2024 | 63.60 | 63.80 | 62.20 | 63.00 | 62.99 | 330,036 |
| Jun 5, 2024 | 63.00 | 63.80 | 61.20 | 62.00 | 61.99 | 432,490 |
| Jun 4, 2024 | 63.00 | 64.00 | 60.40 | 61.00 | 60.99 | 519,435 |
| Jun 3, 2024 | 59.00 | 63.80 | 58.80 | 63.80 | 63.79 | 611,537 |
| May 31, 2024 | 58.80 | 60.40 | 56.20 | 60.40 | 60.39 | 770,486 |
| May 30, 2024 | 58.20 | 59.20 | 57.00 | 57.80 | 57.79 | 259,336 |
| May 29, 2024 | 58.80 | 59.58 | 56.20 | 58.20 | 58.19 | 682,106 |
| May 28, 2024 | 59.20 | 60.00 | 56.42 | 58.00 | 57.99 | 588,842 |
| May 24, 2024 | 59.00 | 60.00 | 56.90 | 58.60 | 58.59 | 648,250 |
| May 23, 2024 | 57.80 | 59.80 | 57.30 | 58.40 | 58.39 | 344,784 |
| May 22, 2024 | 58.60 | 59.53 | 56.49 | 57.80 | 57.79 | 892,268 |
| May 21, 2024 | 58.00 | 58.72 | 56.20 | 56.20 | 56.19 | 300,396 |
| May 20, 2024 | 56.80 | 58.60 | 54.60 | 58.60 | 58.59 | 561,712 |
| May 17, 2024 | 54.60 | 57.00 | 54.60 | 55.80 | 55.79 | 780,606 |
| May 16, 2024 | 55.60 | 56.80 | 53.20 | 56.00 | 55.99 | 410,641 |
| May 15, 2024 | 56.20 | 57.80 | 53.20 | 54.80 | 54.80 | 3,261,124 |
| May 14, 2024 | 56.00 | 57.80 | 55.90 | 56.60 | 56.59 | 768,761 |
| May 13, 2024 | 56.00 | 57.80 | 54.00 | 56.00 | 55.99 | 2,286,974 |
| May 10, 2024 | 54.00 | 55.80 | 51.60 | 54.40 | 54.40 | 521,345 |
| May 9, 2024 | 53.80 | 54.56 | 52.40 | 53.40 | 53.40 | 355,510 |
| May 8, 2024 | 52.40 | 54.80 | 51.25 | 53.80 | 53.80 | 912,208 |
| May 7, 2024 | 50.40 | 52.80 | 49.30 | 50.80 | 50.80 | 891,728 |
| May 3, 2024 | 51.00 | 51.24 | 49.60 | 51.20 | 51.20 | 508,849 |
| May 2, 2024 | 51.00 | 51.20 | 49.90 | 50.40 | 50.40 | 378,211 |
| May 1, 2024 | 51.00 | 53.80 | 49.10 | 50.60 | 50.60 | 981,243 |
| Apr 30, 2024 | 49.90 | 51.80 | 47.50 | 50.00 | 50.00 | 1,051,314 |
| Apr 29, 2024 | 48.80 | 49.90 | 47.60 | 48.50 | 48.50 | 607,055 |
| Apr 26, 2024 | 48.80 | 48.80 | 47.10 | 48.40 | 48.40 | 687,280 |
| Apr 25, 2024 | 48.00 | 48.80 | 46.00 | 47.80 | 47.80 | 639,935 |
| Apr 24, 2024 | 47.00 | 48.70 | 45.68 | 48.10 | 48.10 | 820,119 |
| Apr 23, 2024 | 46.40 | 46.50 | 45.20 | 46.40 | 46.40 | 638,022 |
| Apr 22, 2024 | 45.50 | 46.40 | 44.00 | 45.00 | 45.00 | 646,457 |
| Apr 19, 2024 | 46.00 | 46.23 | 44.00 | 45.60 | 45.60 | 558,140 |
| Apr 18, 2024 | 45.40 | 46.72 | 43.70 | 45.50 | 45.50 | 998,126 |
| Apr 17, 2024 | 43.30 | 46.90 | 41.50 | 46.00 | 46.00 | 1,747,271 |
| Apr 16, 2024 | 41.80 | 42.30 | 40.20 | 42.00 | 42.00 | 2,434,478 |
| Apr 15, 2024 | 43.00 | 45.26 | 40.15 | 41.50 | 41.50 | 3,976,593 |
| Apr 12, 2024 | 37.90 | 40.30 | 37.15 | 40.30 | 40.30 | 1,078,146 |
| Apr 11, 2024 | 38.00 | 38.80 | 37.10 | 37.35 | 37.35 | 433,156 |
| Apr 10, 2024 | 38.00 | 38.70 | 37.06 | 37.40 | 37.40 | 584,104 |
| Apr 9, 2024 | 36.70 | 38.70 | 36.20 | 36.60 | 36.60 | 369,389 |
| Apr 8, 2024 | 38.00 | 38.80 | 36.65 | 37.40 | 37.40 | 621,592 |
| Apr 5, 2024 | 37.60 | 38.00 | 37.07 | 37.50 | 37.50 | 851,863 |
| Apr 4, 2024 | 37.50 | 37.51 | 37.20 | 37.50 | 37.50 | 644,355 |
Related Tickers
MEDX.SW medmix AG
9.31
-5.39%
ROR.L Rotork plc
288.00
-5.94%
BOY.L Bodycote plc
487.00
-7.06%
GDWN.L Goodwin PLC
6,180.00
-4.63%
PFV.DE Pfeiffer Vacuum Technology AG
154.00
-0.65%
STGN.SW StarragTornos Group AG
35.80
-3.24%
KSB.NS KSB Limited
688.65
-2.14%
KLIN.SW Klingelnberg AG
11.90
-0.83%
ESAU.MI Esautomotion S.p.A.
3.0500
-1.93%
SMIN.L Smiths Group plc
1,779.00
-5.92%