724.20
-7.60
(-1.04%)
At close: 5:10:11 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 16, 2025 | 727.20 | 729.40 | 712.80 | 724.20 | 724.20 | 44,743,770 |
| Apr 15, 2025 | 710.40 | 733.80 | 710.40 | 731.80 | 731.80 | 21,759,808 |
| Apr 14, 2025 | 710.20 | 719.60 | 693.80 | 709.60 | 709.60 | 12,695,568 |
| Apr 11, 2025 | 695.60 | 699.20 | 674.20 | 693.80 | 693.80 | 70,247,723 |
| Apr 10, 2025 | 790.00 | 790.00 | 691.40 | 693.60 | 693.60 | 32,741,353 |
| Apr 9, 2025 | 664.20 | 680.00 | 644.40 | 663.60 | 663.60 | 47,280,968 |
| Apr 8, 2025 | 642.60 | 690.00 | 640.20 | 679.20 | 679.20 | 38,882,657 |
| Apr 7, 2025 | 592.00 | 726.00 | 562.09 | 635.80 | 635.80 | 65,354,737 |
| Apr 4, 2025 | 743.60 | 746.00 | 650.00 | 659.00 | 659.00 | 56,625,803 |
| Apr 3, 2025 | 734.60 | 748.60 | 727.20 | 746.00 | 746.00 | 20,386,194 |
| Apr 2, 2025 | 774.80 | 778.40 | 748.60 | 755.80 | 755.80 | 13,297,549 |
| Apr 1, 2025 | 756.60 | 785.63 | 752.40 | 779.40 | 779.40 | 31,386,457 |
| Mar 31, 2025 | 756.60 | 761.40 | 734.60 | 749.00 | 749.00 | 28,326,862 |
| Mar 28, 2025 | 790.00 | 791.80 | 769.80 | 771.20 | 771.20 | 13,973,476 |
| Mar 27, 2025 | 795.00 | 798.20 | 783.00 | 797.00 | 797.00 | 10,855,888 |
| Mar 26, 2025 | 803.00 | 815.20 | 793.60 | 801.60 | 801.60 | 16,023,158 |
| Mar 25, 2025 | 790.00 | 805.20 | 786.00 | 801.80 | 801.80 | 42,392,553 |
| Mar 24, 2025 | 801.60 | 809.20 | 787.60 | 790.00 | 790.00 | 13,026,531 |
| Mar 21, 2025 | 792.20 | 805.60 | 791.60 | 800.60 | 800.60 | 24,201,521 |
| Mar 20, 2025 | 811.00 | 815.60 | 783.40 | 796.60 | 796.60 | 28,678,742 |
| Mar 19, 2025 | 808.60 | 818.00 | 802.68 | 812.80 | 812.80 | 18,681,274 |
| Mar 18, 2025 | 802.00 | 814.00 | 795.40 | 811.20 | 811.20 | 15,554,294 |
| Mar 17, 2025 | 795.80 | 806.60 | 788.40 | 801.60 | 801.60 | 39,386,164 |
| Mar 14, 2025 | 779.00 | 798.40 | 773.00 | 796.40 | 796.40 | 21,962,657 |
| Mar 13, 2025 | 783.40 | 786.00 | 766.40 | 771.40 | 771.40 | 17,464,226 |
| Mar 12, 2025 | 756.20 | 781.00 | 750.40 | 781.00 | 781.00 | 24,028,446 |
| Mar 11, 2025 | 738.20 | 748.60 | 719.60 | 747.40 | 747.40 | 32,601,477 |
| Mar 10, 2025 | 808.40 | 812.00 | 732.80 | 732.80 | 732.80 | 109,187,068 |
| Mar 7, 2025 | 806.40 | 813.20 | 800.80 | 801.40 | 801.40 | 31,808,188 |
| Mar 6, 2025 | 810.60 | 812.40 | 792.60 | 804.80 | 804.80 | 32,645,535 |
| Mar 5, 2025 | 805.00 | 816.20 | 796.20 | 805.20 | 805.20 | 48,724,978 |
| Mar 4, 2025 | 784.80 | 798.00 | 776.60 | 786.40 | 786.40 | 32,908,635 |
| Mar 3, 2025 | 775.40 | 798.40 | 766.60 | 776.80 | 776.80 | 37,579,526 |
| Feb 28, 2025 | 735.20 | 758.40 | 732.20 | 744.00 | 744.00 | 77,890,567 |
| Feb 27, 2025 | 735.00 | 761.20 | 674.29 | 731.60 | 731.60 | 141,250,358 |
| Feb 26, 2025 | 621.00 | 632.60 | 619.20 | 631.00 | 631.00 | 28,670,368 |
| Feb 25, 2025 | 602.60 | 619.80 | 602.60 | 615.00 | 615.00 | 18,028,895 |
| Feb 24, 2025 | 612.00 | 619.40 | 604.60 | 606.20 | 606.20 | 32,289,936 |
| Feb 21, 2025 | 611.80 | 620.80 | 608.40 | 611.40 | 611.40 | 18,066,414 |
| Feb 20, 2025 | 641.80 | 642.00 | 618.40 | 618.40 | 618.40 | 41,403,298 |
| Feb 19, 2025 | 642.40 | 649.80 | 638.80 | 642.60 | 642.60 | 11,238,893 |
| Feb 18, 2025 | 642.80 | 647.00 | 637.20 | 644.40 | 644.40 | 17,128,806 |
| Feb 17, 2025 | 633.60 | 639.40 | 628.80 | 635.40 | 635.40 | 23,038,323 |
| Feb 14, 2025 | 622.20 | 626.60 | 617.60 | 624.60 | 624.60 | 29,913,556 |
| Feb 13, 2025 | 624.60 | 630.40 | 619.80 | 624.40 | 624.40 | 82,017,469 |
| Feb 12, 2025 | 620.60 | 621.20 | 612.00 | 620.80 | 620.80 | 9,664,031 |
| Feb 11, 2025 | 615.00 | 620.00 | 610.91 | 620.00 | 620.00 | 12,391,232 |
| Feb 10, 2025 | 603.00 | 614.80 | 598.20 | 613.40 | 613.40 | 27,722,707 |
| Feb 7, 2025 | 606.00 | 607.80 | 598.80 | 602.80 | 602.80 | 12,475,576 |
| Feb 6, 2025 | 606.60 | 608.80 | 594.20 | 606.00 | 606.00 | 10,351,126 |
| Feb 5, 2025 | 589.20 | 602.00 | 585.60 | 601.80 | 601.80 | 60,713,082 |
| Feb 4, 2025 | 594.80 | 600.60 | 588.19 | 593.60 | 593.60 | 52,647,784 |
| Feb 3, 2025 | 596.80 | 599.00 | 585.82 | 595.40 | 595.40 | 52,027,573 |
| Jan 31, 2025 | 599.20 | 608.80 | 597.60 | 606.00 | 606.00 | 35,061,643 |
| Jan 30, 2025 | 585.40 | 597.40 | 584.00 | 596.00 | 596.00 | 26,399,855 |
| Jan 29, 2025 | 582.80 | 593.20 | 581.60 | 584.20 | 584.20 | 14,744,222 |
| Jan 28, 2025 | 589.80 | 591.20 | 579.40 | 582.80 | 582.80 | 23,574,084 |
| Jan 27, 2025 | 597.00 | 599.40 | 576.00 | 589.80 | 589.80 | 18,996,801 |
| Jan 24, 2025 | 622.40 | 624.80 | 604.60 | 605.60 | 605.60 | 54,606,737 |
| Jan 23, 2025 | 605.00 | 611.60 | 598.00 | 611.60 | 611.60 | 70,632,081 |
| Jan 22, 2025 | 599.60 | 608.60 | 596.00 | 603.40 | 603.40 | 55,831,519 |
| Jan 21, 2025 | 596.20 | 599.40 | 589.60 | 594.00 | 594.00 | 13,632,741 |
| Jan 20, 2025 | 588.00 | 596.80 | 584.80 | 595.40 | 595.40 | 13,318,674 |
| Jan 17, 2025 | 581.20 | 588.80 | 577.57 | 588.00 | 588.00 | 27,940,149 |
| Jan 16, 2025 | 568.80 | 583.00 | 567.20 | 578.80 | 578.80 | 21,546,643 |
| Jan 15, 2025 | 566.80 | 569.20 | 557.00 | 563.40 | 563.40 | 16,406,343 |
| Jan 14, 2025 | 569.80 | 580.40 | 564.80 | 566.40 | 566.40 | 32,926,424 |
| Jan 13, 2025 | 577.20 | 577.80 | 561.80 | 567.40 | 567.40 | 27,535,440 |
| Jan 10, 2025 | 584.00 | 588.20 | 574.20 | 580.00 | 580.00 | 12,840,746 |
| Jan 9, 2025 | 572.80 | 584.80 | 571.20 | 581.40 | 581.40 | 18,361,106 |
| Jan 8, 2025 | 574.40 | 584.40 | 572.20 | 578.00 | 578.00 | 12,009,385 |
| Jan 7, 2025 | 569.80 | 580.10 | 565.60 | 576.60 | 576.60 | 16,269,992 |
| Jan 6, 2025 | 579.80 | 580.00 | 558.40 | 570.00 | 570.00 | 19,109,873 |
| Jan 3, 2025 | 587.20 | 588.20 | 580.60 | 585.00 | 585.00 | 6,438,560 |
| Jan 2, 2025 | 569.00 | 588.54 | 567.00 | 588.40 | 588.40 | 16,730,522 |
| Dec 31, 2024 | 566.40 | 572.20 | 565.00 | 568.60 | 568.60 | 9,132,950 |
| Dec 30, 2024 | 575.20 | 575.40 | 567.20 | 570.40 | 570.40 | 8,792,530 |
| Dec 27, 2024 | 575.60 | 581.20 | 571.20 | 578.00 | 578.00 | 8,634,979 |
| Dec 24, 2024 | 581.60 | 583.80 | 574.60 | 575.60 | 575.60 | 3,908,850 |
| Dec 23, 2024 | 575.20 | 585.00 | 572.20 | 575.60 | 575.60 | 6,533,098 |
| Dec 20, 2024 | 577.80 | 579.00 | 562.60 | 575.40 | 575.40 | 23,870,849 |
| Dec 19, 2024 | 577.80 | 586.44 | 571.80 | 579.60 | 579.60 | 16,171,546 |
| Dec 18, 2024 | 581.00 | 590.00 | 578.60 | 586.80 | 586.80 | 17,620,383 |
| Dec 17, 2024 | 586.20 | 589.00 | 576.60 | 581.00 | 581.00 | 16,452,033 |
| Dec 16, 2024 | 573.00 | 586.40 | 572.20 | 583.80 | 583.80 | 10,297,107 |
| Dec 13, 2024 | 574.20 | 581.00 | 570.00 | 572.60 | 572.60 | 8,075,118 |
| Dec 12, 2024 | 577.80 | 583.20 | 575.40 | 575.40 | 575.40 | 18,755,100 |
| Dec 11, 2024 | 564.40 | 577.20 | 562.40 | 577.00 | 577.00 | 38,399,196 |
| Dec 10, 2024 | 578.60 | 582.40 | 564.60 | 565.80 | 565.80 | 22,921,957 |
| Dec 9, 2024 | 587.20 | 588.00 | 577.00 | 582.40 | 582.40 | 63,254,926 |
| Dec 6, 2024 | 588.20 | 591.80 | 582.00 | 586.40 | 586.40 | 76,888,478 |
| Dec 5, 2024 | 590.00 | 595.60 | 583.00 | 588.60 | 588.60 | 24,770,801 |
| Dec 4, 2024 | 593.80 | 599.80 | 590.20 | 594.80 | 594.80 | 20,669,150 |
| Dec 3, 2024 | 571.80 | 591.40 | 570.20 | 591.40 | 591.40 | 30,776,283 |
| Dec 2, 2024 | 560.80 | 573.00 | 554.40 | 573.00 | 573.00 | 15,108,644 |
| Nov 29, 2024 | 544.60 | 560.00 | 541.94 | 558.60 | 558.60 | 24,886,536 |
| Nov 28, 2024 | 541.80 | 548.00 | 540.00 | 545.60 | 545.60 | 6,103,950 |
| Nov 27, 2024 | 540.60 | 548.20 | 538.00 | 539.60 | 539.60 | 11,143,921 |
| Nov 26, 2024 | 540.60 | 544.80 | 529.00 | 542.00 | 542.00 | 16,715,296 |
| Nov 25, 2024 | 549.20 | 550.60 | 535.00 | 542.60 | 542.60 | 31,097,848 |
| Nov 22, 2024 | 540.20 | 546.40 | 535.80 | 545.60 | 545.60 | 15,593,141 |
| Nov 21, 2024 | 526.20 | 545.40 | 517.20 | 540.80 | 540.80 | 24,308,445 |
| Nov 20, 2024 | 526.00 | 531.80 | 523.00 | 526.20 | 526.20 | 37,026,299 |
| Nov 19, 2024 | 540.00 | 541.20 | 521.00 | 527.60 | 527.60 | 23,901,372 |
| Nov 18, 2024 | 539.00 | 544.00 | 532.32 | 539.20 | 539.20 | 11,104,095 |
| Nov 15, 2024 | 541.20 | 543.00 | 534.00 | 538.80 | 538.80 | 26,922,515 |
| Nov 14, 2024 | 556.80 | 559.60 | 544.60 | 545.20 | 545.20 | 31,254,691 |
| Nov 13, 2024 | 553.40 | 563.40 | 553.40 | 557.60 | 557.60 | 69,325,927 |
| Nov 12, 2024 | 568.80 | 574.00 | 558.00 | 558.00 | 558.00 | 25,377,406 |
| Nov 11, 2024 | 561.00 | 573.80 | 560.15 | 572.00 | 572.00 | 24,901,814 |
| Nov 8, 2024 | 554.20 | 558.60 | 546.00 | 553.20 | 553.20 | 16,251,044 |
| Nov 7, 2024 | 570.00 | 571.60 | 545.80 | 552.80 | 552.80 | 35,214,756 |
| Nov 6, 2024 | 570.00 | 592.20 | 570.00 | 574.00 | 574.00 | 54,569,546 |
| Nov 5, 2024 | 546.60 | 560.40 | 541.40 | 560.00 | 560.00 | 70,942,202 |
| Nov 4, 2024 | 547.80 | 555.80 | 545.60 | 549.60 | 549.60 | 70,334,115 |
| Nov 1, 2024 | 538.00 | 550.08 | 535.60 | 548.80 | 548.80 | 60,456,577 |
| Oct 31, 2024 | 551.20 | 552.20 | 532.80 | 535.40 | 535.40 | 22,841,243 |
| Oct 30, 2024 | 554.60 | 558.60 | 547.00 | 555.20 | 555.20 | 31,563,845 |
| Oct 29, 2024 | 562.60 | 564.20 | 541.40 | 554.60 | 554.60 | 25,733,085 |
| Oct 28, 2024 | 558.40 | 563.80 | 555.00 | 560.40 | 560.40 | 79,329,459 |
| Oct 25, 2024 | 552.00 | 563.60 | 552.00 | 556.20 | 556.20 | 65,456,573 |
| Oct 24, 2024 | 559.00 | 561.40 | 550.40 | 554.80 | 554.80 | 97,142,083 |
| Oct 23, 2024 | 560.80 | 565.00 | 556.20 | 561.40 | 561.40 | 30,531,262 |
| Oct 22, 2024 | 567.80 | 571.20 | 561.20 | 561.20 | 561.20 | 14,742,396 |
| Oct 21, 2024 | 566.20 | 572.40 | 562.00 | 567.00 | 567.00 | 17,624,936 |
| Oct 18, 2024 | 563.40 | 568.20 | 557.40 | 567.40 | 567.40 | 43,804,291 |
| Oct 17, 2024 | 560.20 | 572.80 | 560.20 | 569.00 | 569.00 | 20,843,399 |
| Oct 16, 2024 | 547.80 | 560.00 | 546.80 | 560.00 | 560.00 | 29,877,663 |
| Oct 15, 2024 | 540.00 | 550.00 | 532.60 | 540.60 | 540.60 | 27,193,128 |
| Oct 14, 2024 | 533.60 | 539.00 | 526.80 | 538.60 | 538.60 | 52,657,431 |
| Oct 11, 2024 | 531.40 | 537.20 | 522.80 | 537.20 | 537.20 | 18,691,366 |
| Oct 10, 2024 | 530.20 | 535.60 | 522.60 | 530.00 | 530.00 | 24,238,948 |
| Oct 9, 2024 | 528.80 | 532.80 | 520.00 | 531.00 | 531.00 | 12,199,288 |
| Oct 8, 2024 | 524.40 | 532.00 | 523.00 | 527.60 | 527.60 | 12,509,671 |
| Oct 7, 2024 | 533.00 | 535.40 | 525.00 | 526.60 | 526.60 | 12,232,854 |
| Oct 4, 2024 | 532.60 | 533.60 | 521.40 | 530.20 | 530.20 | 15,743,256 |
| Oct 3, 2024 | 520.60 | 533.80 | 520.40 | 533.40 | 533.40 | 60,925,009 |
| Oct 2, 2024 | 523.80 | 528.20 | 514.00 | 518.80 | 518.80 | 30,582,680 |
| Oct 1, 2024 | 525.60 | 535.75 | 524.60 | 524.80 | 524.80 | 41,290,181 |
| Sep 30, 2024 | 521.80 | 528.69 | 521.20 | 527.20 | 527.20 | 44,755,384 |
| Sep 27, 2024 | 519.00 | 528.05 | 518.40 | 525.00 | 525.00 | 21,008,974 |
| Sep 26, 2024 | 534.80 | 535.96 | 525.80 | 526.80 | 526.80 | 22,057,448 |
| Sep 25, 2024 | 522.00 | 532.04 | 520.60 | 531.80 | 531.80 | 15,307,529 |
| Sep 24, 2024 | 532.20 | 535.35 | 520.40 | 526.60 | 526.60 | 15,285,783 |
| Sep 23, 2024 | 523.40 | 532.88 | 521.80 | 530.20 | 530.20 | 36,149,488 |
| Sep 20, 2024 | 518.80 | 528.00 | 517.26 | 526.20 | 526.20 | 79,866,788 |
| Sep 19, 2024 | 500.60 | 526.24 | 498.89 | 525.00 | 525.00 | 78,255,862 |
| Sep 18, 2024 | 492.50 | 497.20 | 491.20 | 496.00 | 496.00 | 42,135,092 |
| Sep 17, 2024 | 495.80 | 501.40 | 489.10 | 495.00 | 495.00 | 14,484,780 |
| Sep 16, 2024 | 496.80 | 500.10 | 492.90 | 495.80 | 495.80 | 15,217,817 |
| Sep 13, 2024 | 492.40 | 501.20 | 488.50 | 501.20 | 501.20 | 22,317,199 |
| Sep 12, 2024 | 487.40 | 495.00 | 484.00 | 493.80 | 493.80 | 56,978,172 |
| Sep 11, 2024 | 475.30 | 481.20 | 472.00 | 479.10 | 479.10 | 17,057,528 |
| Sep 10, 2024 | 473.80 | 479.40 | 471.60 | 474.80 | 474.80 | 22,363,854 |
| Sep 9, 2024 | 465.60 | 476.60 | 463.10 | 475.60 | 475.60 | 19,779,547 |
| Sep 6, 2024 | 475.30 | 476.80 | 461.27 | 462.70 | 462.70 | 19,921,523 |
| Sep 5, 2024 | 477.60 | 481.50 | 464.40 | 477.90 | 477.90 | 31,700,270 |
| Sep 4, 2024 | 460.70 | 484.10 | 460.40 | 480.70 | 480.70 | 25,431,717 |
| Sep 3, 2024 | 474.70 | 486.40 | 469.70 | 472.30 | 472.30 | 36,903,479 |
| Sep 2, 2024 | 499.50 | 499.50 | 455.80 | 464.30 | 464.30 | 34,847,946 |
| Aug 30, 2024 | 501.20 | 501.80 | 494.10 | 496.40 | 496.40 | 22,664,760 |
| Aug 29, 2024 | 501.20 | 502.05 | 497.10 | 500.20 | 500.20 | 22,024,650 |
| Aug 28, 2024 | 496.90 | 500.20 | 492.80 | 500.20 | 500.20 | 23,591,378 |
| Aug 27, 2024 | 500.00 | 500.00 | 489.65 | 494.20 | 494.20 | 74,620,615 |
| Aug 23, 2024 | 495.90 | 499.40 | 493.00 | 498.90 | 498.90 | 14,711,541 |
| Aug 22, 2024 | 493.80 | 498.50 | 493.00 | 497.60 | 497.60 | 9,863,277 |
| Aug 21, 2024 | 493.90 | 496.54 | 488.40 | 492.50 | 492.50 | 67,459,534 |
| Aug 20, 2024 | 500.00 | 502.60 | 493.00 | 493.00 | 493.00 | 12,191,118 |
| Aug 19, 2024 | 495.00 | 501.20 | 489.20 | 500.00 | 500.00 | 26,051,490 |
| Aug 16, 2024 | 504.00 | 505.00 | 498.00 | 501.00 | 501.00 | 15,605,188 |
| Aug 15, 2024 | 500.00 | 503.00 | 492.00 | 503.00 | 503.00 | 55,111,825 |
| Aug 14, 2024 | 496.90 | 499.90 | 492.50 | 499.10 | 499.10 | 56,235,038 |
| Aug 13, 2024 | 490.80 | 492.00 | 483.30 | 492.00 | 492.00 | 24,200,860 |
| Aug 12, 2024 | 486.60 | 490.00 | 480.30 | 486.70 | 486.70 | 62,764,337 |
| Aug 9, 2024 | 480.70 | 488.42 | 407.04 | 485.00 | 485.00 | 19,209,575 |
| Aug 8, 2024 | 473.90 | 479.40 | 464.70 | 476.80 | 476.80 | 21,384,805 |
| Aug 7, 2024 | 473.20 | 482.50 | 472.50 | 479.70 | 479.70 | 43,695,425 |
| Aug 6, 2024 | 451.50 | 469.40 | 449.26 | 468.50 | 468.50 | 150,362,835 |
| Aug 5, 2024 | 444.00 | 454.40 | 425.90 | 443.80 | 443.80 | 138,193,687 |
| Aug 2, 2024 | 475.00 | 480.10 | 447.50 | 463.90 | 463.90 | 93,934,661 |
| Aug 1, 2024 | 493.00 | 503.00 | 477.50 | 481.10 | 481.10 | 62,248,492 |
| Jul 31, 2024 | 452.80 | 453.50 | 443.90 | 449.60 | 449.60 | 16,291,040 |
| Jul 30, 2024 | 441.00 | 451.20 | 438.30 | 444.70 | 444.70 | 12,519,886 |
| Jul 29, 2024 | 448.00 | 450.40 | 439.60 | 439.80 | 439.80 | 21,256,982 |
| Jul 26, 2024 | 430.00 | 445.30 | 429.90 | 441.80 | 441.80 | 24,148,486 |
| Jul 25, 2024 | 433.80 | 436.00 | 423.40 | 431.00 | 431.00 | 24,114,705 |
| Jul 24, 2024 | 455.80 | 462.90 | 441.10 | 443.90 | 443.90 | 20,703,697 |
| Jul 23, 2024 | 442.00 | 460.00 | 436.70 | 460.00 | 460.00 | 53,930,929 |
| Jul 22, 2024 | 445.30 | 449.90 | 440.40 | 443.30 | 443.30 | 13,013,154 |
| Jul 19, 2024 | 431.20 | 449.90 | 427.70 | 446.10 | 446.10 | 66,891,520 |
| Jul 18, 2024 | 449.30 | 452.40 | 434.60 | 434.60 | 434.60 | 20,595,309 |
| Jul 17, 2024 | 458.70 | 461.20 | 446.20 | 447.20 | 447.20 | 29,850,094 |
| Jul 16, 2024 | 448.40 | 460.40 | 444.10 | 458.90 | 458.90 | 16,247,274 |
| Jul 15, 2024 | 446.00 | 452.80 | 443.90 | 449.50 | 449.50 | 12,177,517 |
| Jul 12, 2024 | 454.60 | 456.80 | 445.70 | 450.00 | 450.00 | 11,254,760 |
| Jul 11, 2024 | 454.20 | 457.60 | 450.20 | 453.20 | 453.20 | 7,831,108 |
| Jul 10, 2024 | 447.40 | 455.80 | 441.60 | 454.20 | 454.20 | 19,012,165 |
| Jul 9, 2024 | 461.30 | 464.20 | 447.70 | 447.70 | 447.70 | 115,290,022 |
| Jul 8, 2024 | 453.10 | 465.90 | 451.30 | 461.30 | 461.30 | 33,111,645 |
| Jul 5, 2024 | 463.00 | 465.90 | 452.50 | 454.20 | 454.20 | 9,892,614 |
| Jul 4, 2024 | 460.70 | 464.20 | 453.00 | 461.90 | 461.90 | 10,827,260 |
| Jul 3, 2024 | 450.00 | 457.00 | 445.90 | 455.80 | 455.80 | 34,330,227 |
| Jul 2, 2024 | 450.70 | 455.60 | 445.40 | 446.20 | 446.20 | 24,082,607 |
| Jul 1, 2024 | 458.30 | 462.10 | 451.90 | 452.80 | 452.80 | 20,244,679 |
| Jun 28, 2024 | 457.50 | 463.60 | 455.30 | 456.80 | 456.80 | 34,208,677 |
| Jun 27, 2024 | 465.00 | 467.10 | 453.50 | 454.70 | 454.70 | 17,818,588 |
| Jun 26, 2024 | 467.50 | 472.15 | 461.70 | 461.70 | 461.70 | 41,719,977 |
| Jun 25, 2024 | 459.80 | 474.20 | 448.10 | 466.00 | 466.00 | 94,495,842 |
| Jun 24, 2024 | 476.30 | 488.50 | 471.30 | 471.30 | 471.30 | 42,204,102 |
| Jun 21, 2024 | 484.50 | 488.50 | 468.00 | 473.20 | 473.20 | 55,391,480 |
| Jun 20, 2024 | 478.00 | 488.44 | 469.60 | 485.50 | 485.50 | 44,742,966 |
| Jun 19, 2024 | 467.90 | 474.60 | 467.90 | 472.50 | 472.50 | 10,991,331 |
| Jun 18, 2024 | 465.00 | 469.30 | 463.10 | 467.90 | 467.90 | 15,613,502 |
| Jun 17, 2024 | 457.40 | 466.00 | 455.50 | 461.60 | 461.60 | 31,122,367 |
| Jun 14, 2024 | 468.00 | 469.00 | 452.40 | 457.80 | 457.80 | 19,594,181 |
| Jun 13, 2024 | 469.30 | 471.80 | 465.40 | 467.80 | 467.80 | 25,356,193 |
| Jun 12, 2024 | 468.90 | 472.10 | 461.60 | 469.40 | 469.40 | 31,182,621 |
| Jun 11, 2024 | 467.90 | 470.10 | 459.30 | 465.00 | 465.00 | 72,423,922 |
| Jun 10, 2024 | 456.70 | 467.30 | 455.40 | 465.00 | 465.00 | 29,278,150 |
| Jun 7, 2024 | 458.20 | 462.30 | 451.00 | 456.90 | 456.90 | 15,420,780 |
| Jun 6, 2024 | 458.00 | 463.10 | 450.50 | 458.20 | 458.20 | 19,410,821 |
| Jun 5, 2024 | 450.70 | 458.00 | 448.80 | 453.30 | 453.30 | 19,116,764 |
| Jun 4, 2024 | 460.20 | 462.70 | 448.00 | 448.00 | 448.00 | 31,952,810 |
| Jun 3, 2024 | 459.30 | 468.10 | 458.60 | 460.90 | 460.90 | 51,917,083 |
| May 31, 2024 | 451.10 | 457.20 | 448.00 | 453.40 | 453.40 | 44,051,067 |
| May 30, 2024 | 443.00 | 451.80 | 441.02 | 451.00 | 451.00 | 19,315,320 |
| May 29, 2024 | 449.30 | 453.80 | 442.50 | 447.00 | 447.00 | 50,721,872 |
| May 28, 2024 | 448.70 | 460.20 | 442.10 | 451.00 | 451.00 | 138,754,576 |
| May 24, 2024 | 437.00 | 445.30 | 435.29 | 444.80 | 444.80 | 25,762,447 |
| May 23, 2024 | 429.00 | 446.70 | 419.80 | 440.40 | 440.40 | 136,516,651 |
| May 22, 2024 | 431.70 | 439.80 | 424.40 | 428.00 | 428.00 | 63,080,461 |
| May 21, 2024 | 435.70 | 439.50 | 431.00 | 433.00 | 433.00 | 28,192,923 |
| May 20, 2024 | 418.40 | 437.90 | 417.70 | 436.80 | 436.80 | 70,841,281 |
| May 17, 2024 | 419.50 | 420.80 | 413.20 | 418.10 | 418.10 | 18,659,793 |
| May 16, 2024 | 427.00 | 429.50 | 420.10 | 420.40 | 420.40 | 15,321,857 |
| May 15, 2024 | 421.80 | 428.40 | 417.00 | 426.50 | 426.50 | 25,430,594 |
| May 14, 2024 | 418.60 | 423.30 | 415.20 | 419.60 | 419.60 | 49,667,501 |
| May 13, 2024 | 422.30 | 426.20 | 418.20 | 420.70 | 420.70 | 19,215,359 |
| May 10, 2024 | 434.20 | 440.40 | 423.60 | 423.60 | 423.60 | 16,823,465 |
| May 9, 2024 | 428.00 | 436.70 | 425.20 | 433.90 | 433.90 | 100,297,087 |
| May 8, 2024 | 418.90 | 428.70 | 417.40 | 428.70 | 428.70 | 32,806,207 |
| May 7, 2024 | 424.00 | 425.90 | 416.00 | 418.40 | 418.40 | 29,887,433 |
| May 3, 2024 | 412.20 | 418.10 | 404.00 | 418.10 | 418.10 | 13,155,809 |
| May 2, 2024 | 406.00 | 406.00 | 406.00 | 406.50 | 406.50 | 47,513,511 |
| May 1, 2024 | 413.00 | 411.00 | 408.50 | 407.50 | 407.50 | 10,108,551 |
| Apr 30, 2024 | 415.80 | 423.70 | 411.60 | 413.10 | 413.10 | 54,038,891 |
| Apr 29, 2024 | 421.30 | 424.20 | 411.40 | 414.80 | 414.80 | 43,510,772 |
| Apr 26, 2024 | 411.70 | 421.80 | 409.00 | 421.10 | 421.10 | 36,051,385 |
| Apr 25, 2024 | 414.10 | 414.80 | 400.50 | 405.70 | 405.70 | 96,112,155 |
| Apr 24, 2024 | 417.20 | 424.20 | 414.50 | 417.00 | 417.00 | 144,490,375 |
| Apr 23, 2024 | 407.50 | 417.80 | 406.60 | 417.20 | 417.20 | 64,561,423 |
| Apr 22, 2024 | 401.50 | 408.55 | 398.80 | 406.30 | 406.30 | 25,401,886 |
| Apr 19, 2024 | 398.40 | 399.30 | 392.00 | 395.50 | 395.50 | 43,758,567 |
| Apr 18, 2024 | 406.20 | 406.71 | 398.00 | 402.50 | 402.50 | 35,276,400 |
| Apr 17, 2024 | 395.00 | 409.00 | 394.75 | 401.40 | 401.40 | 90,815,558 |
| Apr 16, 2024 | 399.00 | 402.30 | 394.00 | 397.80 | 397.80 | 22,240,134 |
Related Tickers
BA.L BAE Systems plc
1,742.00
-0.09%
RHM.DE Rheinmetall AG
1,484.50
-0.64%
QQ.L QinetiQ Group plc
396.20
-0.90%
HO.PA Thales S.A.
257.30
-0.92%
AIR.PA Airbus SE
140.50
-0.31%
SAAB-B.ST Saab AB (publ)
441.50
-0.99%
LDO.MI Leonardo S.p.a.
45.32
-2.54%
SAF.PA Safran SA
214.50
-0.46%
CHG.L Chemring Group PLC
391.50
-0.76%
HAG.DE Hensoldt AG
67.05
-2.26%