Unlock stock picks and a broker-level newsfeed that powers Wall Street.
6.75
+0.38
+(5.88%)
At close: March 14 at 4:07:25 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 | 6.38 | 7.50 | 5.75 | 6.75 | 6.75 | 2,074,217 |
| Mar 13, 2025 | 6.38 | 6.60 | 5.80 | 6.38 | 6.38 | 586,200 |
| Mar 12, 2025 | 6.25 | 7.00 | 5.75 | 6.38 | 6.38 | 763,136 |
| Mar 11, 2025 | 5.50 | 6.25 | 5.00 | 6.00 | 6.00 | 1,081,536 |
| Mar 10, 2025 | 6.00 | 6.89 | 4.50 | 5.50 | 5.50 | 3,013,812 |
| Mar 7, 2025 | 17.50 | 13.00 | 5.10 | 6.00 | 6.00 | 729,656 |
| Mar 6, 2025 | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | - |
| Mar 5, 2025 | 35.80 | 37.00 | 35.00 | 36.50 | 36.50 | 262,684 |
| Mar 4, 2025 | 36.50 | 36.55 | 35.26 | 35.80 | 35.80 | 550,082 |
| Mar 3, 2025 | 34.50 | 37.00 | 35.00 | 36.50 | 36.50 | 725,137 |
| Feb 28, 2025 | 33.50 | 35.00 | 33.65 | 34.50 | 34.50 | 474,910 |
| Feb 27, 2025 | 33.50 | 34.98 | 33.00 | 34.00 | 34.00 | 1,205,660 |
| Feb 26, 2025 | 32.00 | 34.00 | 32.07 | 33.60 | 33.60 | 736,929 |
| Feb 25, 2025 | 32.00 | 33.00 | 31.83 | 32.00 | 32.00 | 704,071 |
| Feb 24, 2025 | 32.00 | 33.00 | 31.00 | 31.60 | 31.60 | 448,452 |
| Feb 21, 2025 | 31.50 | 32.40 | 31.00 | 31.60 | 31.60 | 1,392,803 |
| Feb 20, 2025 | 32.20 | 32.27 | 31.25 | 31.80 | 31.80 | 979,971 |
| Feb 19, 2025 | 32.20 | 32.40 | 32.05 | 32.40 | 32.40 | 591,631 |
| Feb 18, 2025 | 32.50 | 33.00 | 32.20 | 32.20 | 32.20 | 1,177,927 |
| Feb 17, 2025 | 32.50 | 33.00 | 32.25 | 32.60 | 32.60 | 2,308,633 |
| Feb 14, 2025 | 32.00 | 33.90 | 32.00 | 33.00 | 33.00 | 5,350,034 |
| Feb 13, 2025 | 32.00 | 32.34 | 32.00 | 32.00 | 32.00 | 202,744 |
| Feb 12, 2025 | 32.50 | 32.40 | 31.70 | 32.00 | 32.00 | 1,054,571 |
| Feb 11, 2025 | 33.00 | 33.00 | 32.05 | 32.50 | 32.50 | 261,892 |
| Feb 10, 2025 | 34.00 | 35.00 | 32.00 | 33.00 | 33.00 | 1,438,411 |
| Feb 7, 2025 | 34.00 | 34.00 | 33.45 | 34.00 | 34.00 | 492,757 |
| Feb 6, 2025 | 34.00 | 34.00 | 33.38 | 34.00 | 34.00 | 74,297 |
| Feb 5, 2025 | 34.00 | 34.19 | 33.00 | 34.00 | 34.00 | 693,918 |
| Feb 4, 2025 | 34.00 | 34.80 | 33.56 | 34.00 | 34.00 | 857,643 |
| Feb 3, 2025 | 35.00 | 35.50 | 34.02 | 34.60 | 34.60 | 174,331 |
| Jan 31, 2025 | 35.00 | 36.00 | 34.55 | 35.00 | 35.00 | 465,550 |
| Jan 30, 2025 | 32.70 | 35.00 | 31.60 | 35.00 | 35.00 | 475,810 |
| Jan 29, 2025 | 32.70 | 33.40 | 32.40 | 32.70 | 32.70 | 81,489 |
| Jan 28, 2025 | 31.40 | 33.90 | 31.50 | 32.70 | 32.70 | 853,927 |
| Jan 27, 2025 | 30.50 | 30.65 | 30.10 | 30.50 | 30.50 | 14,648 |
| Jan 24, 2025 | 30.50 | 30.89 | 30.27 | 30.50 | 30.50 | 186,314 |
| Jan 23, 2025 | 30.50 | 31.00 | 30.00 | 30.50 | 30.50 | 244,776 |
| Jan 22, 2025 | 30.50 | 31.60 | 30.30 | 30.50 | 30.50 | 84,909 |
| Jan 21, 2025 | 30.50 | 30.50 | 30.06 | 30.50 | 30.50 | 100,957 |
| Jan 20, 2025 | 30.50 | 30.63 | 30.13 | 30.50 | 30.50 | 18,455 |
| Jan 17, 2025 | 30.50 | 30.70 | 29.90 | 30.50 | 30.50 | 624,528 |
| Jan 16, 2025 | 30.30 | 30.98 | 29.70 | 30.50 | 30.50 | 822,568 |
| Jan 15, 2025 | 30.30 | 31.00 | 29.60 | 30.30 | 30.30 | 360,433 |
| Jan 14, 2025 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | - |
| Jan 13, 2025 | 30.50 | 31.00 | 29.01 | 30.30 | 30.30 | 144,763 |
| Jan 10, 2025 | 30.50 | 31.00 | 30.02 | 30.50 | 30.50 | 431,324 |
| Jan 9, 2025 | 30.50 | 30.00 | 30.00 | 30.50 | 30.50 | 1 |
| Jan 8, 2025 | 30.50 | 30.39 | 30.39 | 30.50 | 30.50 | 3,290 |
| Jan 7, 2025 | 30.50 | 30.50 | 30.48 | 30.50 | 30.50 | 9,545 |
| Jan 6, 2025 | 30.30 | 30.90 | 30.05 | 30.50 | 30.50 | 1,180,018 |
| Jan 3, 2025 | 30.30 | 30.45 | 29.60 | 30.30 | 30.30 | 323,550 |
| Jan 2, 2025 | 30.30 | 30.04 | 29.60 | 30.30 | 30.30 | 423,637 |
| Dec 31, 2024 | 30.30 | 30.07 | 29.70 | 30.30 | 30.30 | 610 |
| Dec 30, 2024 | 30.30 | 30.04 | 29.99 | 30.30 | 30.30 | 41,000 |
| Dec 27, 2024 | 30.30 | 31.00 | 29.70 | 30.30 | 30.30 | 32,862 |
| Dec 24, 2024 | 30.30 | 30.25 | 30.25 | 30.30 | 30.30 | 9,000 |
| Dec 23, 2024 | 29.50 | 30.48 | 29.27 | 30.30 | 30.30 | 188,545 |
| Dec 20, 2024 | 29.20 | 29.84 | 29.24 | 29.50 | 29.50 | 115,857 |
| Dec 19, 2024 | 29.20 | 29.12 | 29.12 | 29.20 | 29.20 | 17,826 |
| Dec 18, 2024 | 29.50 | 29.14 | 28.00 | 29.20 | 29.20 | 479,846 |
| Dec 17, 2024 | 29.50 | 29.20 | 29.00 | 29.50 | 29.50 | 232,680 |
| Dec 16, 2024 | 29.50 | 29.20 | 29.02 | 29.50 | 29.50 | 1,661 |
| Dec 13, 2024 | 29.50 | 29.20 | 29.10 | 29.50 | 29.50 | 2,888 |
| Dec 12, 2024 | 29.50 | 29.45 | 29.00 | 29.50 | 29.50 | 601,910 |
| Dec 11, 2024 | 29.50 | 29.23 | 29.00 | 29.50 | 29.50 | 45,755 |
| Dec 10, 2024 | 29.50 | 29.11 | 29.05 | 29.50 | 29.50 | 31,723 |
| Dec 9, 2024 | 29.50 | 29.34 | 29.05 | 29.50 | 29.50 | 68,773 |
| Dec 6, 2024 | 29.50 | 29.27 | 29.02 | 29.50 | 29.50 | 9,673 |
| Dec 5, 2024 | 29.50 | 29.30 | 29.05 | 29.50 | 29.50 | 16,086 |
| Dec 4, 2024 | 29.00 | 29.40 | 28.50 | 29.50 | 29.50 | 201,799 |
| Dec 3, 2024 | 29.00 | 28.42 | 28.36 | 29.00 | 29.00 | 120,173 |
| Dec 2, 2024 | 29.00 | 30.00 | 28.04 | 29.00 | 29.00 | 12,525 |
| Nov 29, 2024 | 29.00 | 29.34 | 28.00 | 29.00 | 29.00 | 114,508 |
| Nov 28, 2024 | 30.00 | 30.15 | 28.25 | 29.00 | 29.00 | 122,429 |
| Nov 27, 2024 | 30.00 | 30.20 | 29.00 | 30.00 | 30.00 | 64,874 |
| Nov 26, 2024 | 30.00 | 30.42 | 29.20 | 29.60 | 29.60 | 142,033 |
| Nov 25, 2024 | 30.50 | 31.00 | 29.00 | 30.00 | 30.00 | 470,987 |
| Nov 22, 2024 | 31.00 | 32.00 | 30.00 | 32.00 | 32.00 | 98,625 |
| Nov 21, 2024 | 31.50 | 31.60 | 30.00 | 31.00 | 31.00 | 70,707 |
| Nov 20, 2024 | 32.00 | 33.00 | 31.00 | 31.50 | 31.50 | 34,196 |
| Nov 19, 2024 | 32.00 | 31.80 | 31.28 | 32.00 | 32.00 | 24,022 |
| Nov 18, 2024 | 32.00 | 31.80 | 31.10 | 32.00 | 32.00 | 23,148 |
| Nov 15, 2024 | 32.00 | 33.00 | 30.76 | 32.00 | 32.00 | 145,774 |
| Nov 14, 2024 | 32.00 | 31.95 | 31.50 | 32.00 | 32.00 | 102,599 |
| Nov 13, 2024 | 32.00 | 31.99 | 31.00 | 32.00 | 32.00 | 103,059 |
| Nov 12, 2024 | 32.00 | 32.24 | 31.00 | 32.00 | 32.00 | 229,261 |
| Nov 11, 2024 | 32.00 | 32.24 | 31.55 | 32.00 | 32.00 | 56,543 |
| Nov 8, 2024 | 32.00 | 33.00 | 31.55 | 32.00 | 32.00 | 414,360 |
| Nov 7, 2024 | 32.00 | 32.14 | 32.14 | 32.00 | 32.00 | 5,903 |
| Nov 6, 2024 | 32.00 | 32.14 | 31.26 | 32.00 | 32.00 | 56,009 |
| Nov 5, 2024 | 32.00 | 31.90 | 31.04 | 32.00 | 32.00 | 96,532 |
| Nov 4, 2024 | 32.00 | 33.00 | 32.45 | 32.00 | 32.00 | 26,003 |
| Nov 1, 2024 | 32.00 | 32.89 | 31.57 | 32.00 | 32.00 | 35,379 |
| Oct 31, 2024 | 32.00 | 32.70 | 31.62 | 32.00 | 32.00 | 9,866 |
| Oct 30, 2024 | 31.50 | 32.70 | 31.10 | 32.00 | 32.00 | 234,285 |
| Oct 29, 2024 | 31.50 | 31.39 | 31.00 | 31.50 | 31.50 | 240,636 |
| Oct 28, 2024 | 32.40 | 31.89 | 31.39 | 31.50 | 31.50 | 151,712 |
| Oct 25, 2024 | 32.50 | 32.74 | 32.00 | 32.40 | 32.40 | 61,336 |
| Oct 24, 2024 | 33.00 | 33.00 | 32.02 | 33.00 | 33.00 | 159,448 |
| Oct 23, 2024 | 33.00 | 32.13 | 32.13 | 33.00 | 33.00 | 38,885 |
| Oct 22, 2024 | 33.00 | 33.05 | 32.00 | 33.00 | 33.00 | 630,998 |
| Oct 21, 2024 | 33.00 | 33.07 | 32.51 | 33.00 | 33.00 | 81,336 |
| Oct 18, 2024 | 33.00 | 33.17 | 32.50 | 33.00 | 33.00 | 45,612 |
| Oct 17, 2024 | 33.00 | 33.19 | 32.38 | 33.00 | 33.00 | 93,254 |
| Oct 16, 2024 | 34.00 | 33.00 | 32.38 | 33.00 | 33.00 | 57,072 |
| Oct 15, 2024 | 34.00 | 33.02 | 32.52 | 34.00 | 34.00 | 13,300 |
| Oct 14, 2024 | 34.00 | 34.00 | 33.00 | 34.00 | 34.00 | 118,644 |
| Oct 11, 2024 | 34.00 | 35.00 | 33.00 | 35.00 | 35.00 | 172,881 |
| Oct 10, 2024 | 34.00 | 35.00 | 33.19 | 34.00 | 34.00 | 65,261 |
| Oct 9, 2024 | 33.00 | 33.89 | 33.02 | 34.00 | 34.00 | 56,144 |
| Oct 8, 2024 | 33.00 | 34.00 | 32.75 | 34.00 | 34.00 | 105,740 |
| Oct 7, 2024 | 34.00 | 33.50 | 32.55 | 33.00 | 33.00 | 657,701 |
| Oct 4, 2024 | 34.00 | 34.70 | 33.13 | 34.00 | 34.00 | 42,346 |
| Oct 3, 2024 | 34.00 | 34.37 | 33.00 | 34.00 | 34.00 | 23,844 |
| Oct 2, 2024 | 34.50 | 35.00 | 33.42 | 34.00 | 34.00 | 55,015 |
| Oct 1, 2024 | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | - |
| Sep 30, 2024 | 34.50 | 34.84 | 34.05 | 34.50 | 34.50 | 38,247 |
| Sep 27, 2024 | 34.50 | 34.84 | 33.40 | 34.50 | 34.50 | 80,268 |
| Sep 26, 2024 | 34.50 | 34.50 | 34.37 | 34.50 | 34.50 | 125,875 |
| Sep 25, 2024 | 34.50 | 34.80 | 34.00 | 34.00 | 34.00 | 81,360 |
| Sep 24, 2024 | 34.50 | 35.00 | 34.00 | 34.50 | 34.50 | 50,637 |
| Sep 23, 2024 | 34.50 | 34.84 | 34.33 | 34.50 | 34.50 | 64,983 |
| Sep 20, 2024 | 34.50 | 34.84 | 34.26 | 34.50 | 34.50 | 58,252 |
| Sep 19, 2024 | 34.50 | 34.70 | 34.12 | 34.50 | 34.50 | 3,063 |
| Sep 18, 2024 | 34.50 | 34.50 | 34.00 | 34.50 | 34.50 | 208,035 |
| Sep 17, 2024 | 34.50 | 34.89 | 34.22 | 34.50 | 34.50 | 44,134 |
| Sep 16, 2024 | 35.80 | 35.30 | 34.22 | 34.50 | 34.50 | 348,467 |
| Sep 13, 2024 | 35.80 | 36.80 | 34.80 | 35.80 | 35.80 | 33,590 |
| Sep 12, 2024 | 35.80 | 35.60 | 34.80 | 35.80 | 35.80 | 20,484 |
| Sep 11, 2024 | 35.80 | 36.80 | 34.85 | 35.80 | 35.80 | 331,360 |
| Sep 10, 2024 | 33.30 | 35.50 | 33.00 | 35.00 | 35.00 | 170,648 |
| Sep 9, 2024 | 33.30 | 33.50 | 32.00 | 32.80 | 32.80 | 407,551 |
| Sep 6, 2024 | 34.50 | 34.67 | 32.63 | 33.30 | 33.30 | 257,237 |
| Sep 5, 2024 | 35.00 | 34.50 | 34.00 | 34.50 | 34.50 | 262,092 |
| Sep 4, 2024 | 35.00 | 35.15 | 34.20 | 35.00 | 35.00 | 28,624 |
| Sep 3, 2024 | 36.00 | 37.00 | 34.17 | 35.00 | 35.00 | 54,928 |
| Sep 2, 2024 | 36.00 | 35.38 | 35.00 | 35.00 | 35.00 | 122,232 |
| Aug 30, 2024 | 36.00 | 36.88 | 34.55 | 36.00 | 36.00 | 84,575 |
| Aug 29, 2024 | 36.50 | 36.48 | 35.35 | 36.00 | 36.00 | 102,383 |
| Aug 28, 2024 | 37.00 | 36.71 | 36.10 | 36.50 | 36.50 | 92,785 |
| Aug 27, 2024 | 37.00 | 38.00 | 36.00 | 37.00 | 37.00 | 9,497 |
| Aug 23, 2024 | 37.00 | 37.45 | 37.45 | 37.00 | 37.00 | 2 |
| Aug 22, 2024 | 37.00 | 38.80 | 36.00 | 38.80 | 38.80 | 49,439 |
| Aug 21, 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - |
| Aug 20, 2024 | 37.00 | 37.70 | 37.70 | 37.00 | 37.00 | 3,968 |
| Aug 19, 2024 | 38.00 | 39.00 | 36.44 | 37.00 | 37.00 | 188,474 |
| Aug 16, 2024 | 38.00 | 38.00 | 37.17 | 38.00 | 38.00 | 192,345 |
| Aug 15, 2024 | 38.00 | 37.90 | 37.17 | 37.40 | 37.40 | 31,564 |
| Aug 14, 2024 | 38.00 | 39.00 | 37.11 | 38.00 | 38.00 | 183,011 |
| Aug 13, 2024 | 38.00 | 37.50 | 37.50 | 38.00 | 38.00 | 2,163 |
| Aug 12, 2024 | 38.00 | 38.40 | 37.33 | 38.00 | 38.00 | 124,394 |
| Aug 9, 2024 | 38.50 | 38.70 | 37.00 | 38.00 | 38.00 | 465,692 |
| Aug 8, 2024 | 38.50 | 38.88 | 38.13 | 38.50 | 38.50 | 151,677 |
| Aug 7, 2024 | 38.00 | 38.88 | 38.13 | 38.50 | 38.50 | 94,534 |
| Aug 6, 2024 | 37.00 | 37.75 | 36.00 | 38.00 | 38.00 | 121,408 |
| Aug 5, 2024 | 38.00 | 39.00 | 36.00 | 37.00 | 37.00 | 167,285 |
| Aug 2, 2024 | 38.00 | 38.40 | 37.13 | 38.00 | 38.00 | 671,194 |
| Aug 1, 2024 | 38.00 | 37.99 | 37.00 | 38.00 | 38.00 | 264,742 |
| Jul 31, 2024 | 38.00 | 39.00 | 37.00 | 38.00 | 38.00 | 5,315 |
| Jul 30, 2024 | 38.00 | 38.24 | 37.00 | 38.00 | 38.00 | 12,553 |
| Jul 29, 2024 | 36.50 | 38.24 | 36.00 | 38.00 | 38.00 | 716,269 |
| Jul 26, 2024 | 35.00 | 39.00 | 34.75 | 36.00 | 36.00 | 2,885,817 |
| Jul 25, 2024 | 35.00 | 35.75 | 34.88 | 35.00 | 35.00 | 3,042,677 |
| Jul 24, 2024 | 35.00 | 35.95 | 34.75 | 35.00 | 35.00 | 545,766 |
| Jul 23, 2024 | 35.00 | 35.29 | 34.67 | 35.00 | 35.00 | 617,613 |
| Jul 22, 2024 | 35.00 | 36.00 | 34.00 | 35.00 | 35.00 | 97,454 |
| Jul 19, 2024 | 35.00 | 36.00 | 34.95 | 35.00 | 35.00 | 1,148,842 |
| Jul 18, 2024 | 35.00 | 35.90 | 35.40 | 35.00 | 35.00 | 11,300 |
| Jul 17, 2024 | 35.50 | 35.95 | 34.70 | 35.00 | 35.00 | 170,901 |
| Jul 16, 2024 | 35.50 | 35.95 | 35.05 | 35.50 | 35.50 | 31,395 |
| Jul 15, 2024 | 35.50 | 35.95 | 34.60 | 35.50 | 35.50 | 833,494 |
| Jul 12, 2024 | 37.00 | 38.00 | 35.00 | 36.00 | 36.00 | 421,608 |
| Jul 11, 2024 | 37.00 | 37.90 | 36.00 | 37.00 | 37.00 | 134,493 |
| Jul 10, 2024 | 38.00 | 38.00 | 36.13 | 37.00 | 37.00 | 937,990 |
| Jul 9, 2024 | 37.00 | 38.50 | 37.00 | 38.00 | 38.00 | 773,866 |
| Jul 8, 2024 | 34.50 | 37.97 | 34.60 | 37.00 | 37.00 | 751,959 |
| Jul 5, 2024 | 34.50 | 35.00 | 34.00 | 34.50 | 34.50 | 614,540 |
| Jul 4, 2024 | 33.70 | 34.50 | 32.40 | 34.20 | 34.20 | 432,837 |
| Jul 3, 2024 | 33.70 | 34.25 | 33.02 | 33.70 | 33.70 | 1,843,919 |
| Jul 2, 2024 | 32.00 | 34.25 | 31.98 | 34.00 | 34.00 | 2,138,554 |
| Jul 1, 2024 | 31.00 | 33.00 | 30.00 | 32.00 | 32.00 | 788,524 |
| Jun 28, 2024 | 31.00 | 32.00 | 30.10 | 31.00 | 31.00 | 889,980 |
| Jun 27, 2024 | 31.00 | 32.00 | 30.55 | 31.00 | 31.00 | 20,134 |
| Jun 26, 2024 | 31.50 | 31.85 | 31.00 | 31.00 | 31.00 | 281,348 |
| Jun 25, 2024 | 31.50 | 31.85 | 31.13 | 31.50 | 31.50 | 13,777 |
| Jun 24, 2024 | 31.50 | 32.00 | 30.05 | 31.00 | 31.00 | 54,216 |
| Jun 21, 2024 | 32.00 | 33.00 | 31.00 | 31.50 | 31.50 | 75,693 |
| Jun 20, 2024 | 33.50 | 33.00 | 31.00 | 32.40 | 32.40 | 117,195 |
| Jun 19, 2024 | 33.50 | 33.85 | 32.25 | 33.50 | 33.50 | 68,788 |
| Jun 18, 2024 | 33.50 | 33.00 | 33.00 | 33.50 | 33.50 | 10,995 |
| Jun 17, 2024 | 33.50 | 33.64 | 33.33 | 33.50 | 33.50 | 28,594 |
| Jun 14, 2024 | 33.50 | 33.65 | 33.00 | 33.50 | 33.50 | 104,716 |
| Jun 13, 2024 | 33.50 | 33.80 | 33.00 | 33.50 | 33.50 | 39,172 |
| Jun 12, 2024 | 34.30 | 34.60 | 33.00 | 33.00 | 33.00 | 12,282 |
| Jun 11, 2024 | 34.50 | 34.62 | 33.88 | 34.30 | 34.30 | 58,000 |
| Jun 10, 2024 | 34.50 | 34.67 | 34.00 | 34.50 | 34.50 | 3,004 |
| Jun 7, 2024 | 34.50 | 34.10 | 34.10 | 34.50 | 34.50 | 90 |
| Jun 6, 2024 | 34.50 | 34.70 | 34.00 | 34.50 | 34.50 | 4,561 |
| Jun 5, 2024 | 34.50 | 34.30 | 34.30 | 34.50 | 34.50 | 25,925 |
| Jun 4, 2024 | 34.50 | 34.85 | 34.00 | 34.50 | 34.50 | 5,903 |
| Jun 3, 2024 | 35.50 | 36.00 | 34.00 | 34.50 | 34.50 | 229,042 |
| May 31, 2024 | 35.50 | 36.00 | 35.00 | 35.00 | 35.00 | 7,655 |
| May 30, 2024 | 35.50 | 35.65 | 35.01 | 35.50 | 35.50 | 86,090 |
| May 29, 2024 | 35.50 | 35.20 | 35.01 | 35.50 | 35.50 | 16,983 |
| May 28, 2024 | 35.50 | 35.65 | 35.00 | 35.50 | 35.50 | 55,025 |
| May 24, 2024 | 35.50 | 35.70 | 35.70 | 35.50 | 35.50 | 187 |
| May 23, 2024 | 35.50 | 35.48 | 35.48 | 35.50 | 35.50 | 25,000 |
| May 22, 2024 | 35.50 | 35.52 | 35.20 | 35.50 | 35.50 | 22,670 |
| May 21, 2024 | 35.50 | 35.63 | 35.00 | 35.50 | 35.50 | 112,595 |
| May 20, 2024 | 35.50 | 35.65 | 35.15 | 35.50 | 35.50 | 102,020 |
| May 17, 2024 | 36.50 | 36.34 | 35.02 | 35.50 | 35.50 | 70,016 |
| May 16, 2024 | 36.50 | 36.42 | 36.00 | 36.50 | 36.50 | 68,682 |
| May 15, 2024 | 36.50 | 37.00 | 36.00 | 36.50 | 36.50 | 16,916 |
| May 14, 2024 | 36.50 | 36.85 | 36.00 | 36.50 | 36.50 | 214,161 |
| May 13, 2024 | 36.00 | 36.55 | 36.03 | 36.50 | 36.50 | 88,865 |
| May 10, 2024 | 35.00 | 36.69 | 34.50 | 36.00 | 36.00 | 185,385 |
| May 9, 2024 | 33.00 | 35.90 | 33.00 | 35.00 | 35.00 | 348,123 |
| May 8, 2024 | 33.00 | 33.44 | 31.40 | 33.00 | 33.00 | 3,259,934 |
| May 7, 2024 | 33.00 | 33.44 | 32.38 | 33.00 | 33.00 | 76,116 |
| May 3, 2024 | 33.00 | 33.45 | 32.15 | 33.00 | 33.00 | 41,889 |
| May 2, 2024 | 33.00 | 33.45 | 32.02 | 33.00 | 33.00 | 364,420 |
| May 1, 2024 | 33.00 | 34.00 | 32.00 | 33.00 | 33.00 | 41,172 |
| Apr 30, 2024 | 33.00 | 33.58 | 32.41 | 33.00 | 33.00 | 48,479 |
| Apr 29, 2024 | 33.00 | 34.60 | 32.38 | 33.00 | 33.00 | 144,722 |
| Apr 26, 2024 | 33.00 | 33.44 | 32.00 | 33.00 | 33.00 | 112,566 |
| Apr 25, 2024 | 33.00 | 33.44 | 32.38 | 33.00 | 33.00 | 94,535 |
| Apr 24, 2024 | 33.00 | 33.10 | 32.02 | 33.00 | 33.00 | 30,204 |
| Apr 23, 2024 | 33.00 | 33.15 | 32.00 | 33.00 | 33.00 | 60,118 |
| Apr 22, 2024 | 33.00 | 34.00 | 32.02 | 33.00 | 33.00 | 83,705 |
| Apr 19, 2024 | 33.00 | 32.90 | 32.10 | 33.00 | 33.00 | 62,253 |
| Apr 18, 2024 | 33.00 | 32.90 | 32.22 | 33.00 | 33.00 | 4,233 |
| Apr 17, 2024 | 33.00 | 33.40 | 32.22 | 33.00 | 33.00 | 59,846 |
| Apr 16, 2024 | 33.50 | 33.99 | 32.50 | 33.00 | 33.00 | 39,672 |
| Apr 15, 2024 | 33.50 | 33.60 | 33.04 | 33.50 | 33.50 | 23,817 |
| Apr 12, 2024 | 33.50 | 33.40 | 33.02 | 33.50 | 33.50 | 32,946 |
| Apr 11, 2024 | 33.50 | 33.47 | 33.02 | 33.50 | 33.50 | 11,892 |
| Apr 10, 2024 | 33.50 | 33.67 | 32.30 | 33.50 | 33.50 | 102,120 |
| Apr 9, 2024 | 32.50 | 33.67 | 32.17 | 33.50 | 33.50 | 131,983 |
| Apr 8, 2024 | 32.50 | 33.00 | 32.00 | 33.00 | 33.00 | 137,698 |
| Apr 5, 2024 | 32.50 | 32.80 | 32.00 | 32.50 | 32.50 | 299,781 |
| Apr 4, 2024 | 32.50 | 32.13 | 32.13 | 32.50 | 32.50 | 109,385 |
| Apr 3, 2024 | 32.50 | 33.00 | 31.10 | 32.50 | 32.50 | 194,739 |
| Apr 2, 2024 | 32.50 | 32.80 | 32.01 | 32.50 | 32.50 | 47,021 |
| Mar 28, 2024 | 32.50 | 32.80 | 32.01 | 32.50 | 32.50 | 247,519 |
| Mar 27, 2024 | 33.00 | 32.89 | 32.00 | 32.50 | 32.50 | 288,231 |
| Mar 26, 2024 | 34.00 | 34.10 | 31.00 | 31.00 | 31.00 | 215,038 |
| Mar 25, 2024 | 34.00 | 34.45 | 33.67 | 34.00 | 34.00 | 54,797 |
| Mar 22, 2024 | 34.00 | 34.75 | 33.55 | 34.00 | 34.00 | 124,652 |
| Mar 21, 2024 | 34.00 | 34.45 | 33.30 | 34.00 | 34.00 | 38,265 |
| Mar 20, 2024 | 34.75 | 34.88 | 33.88 | 34.00 | 34.00 | 221,148 |
| Mar 19, 2024 | 34.75 | 35.30 | 34.42 | 34.75 | 34.75 | 270,719 |
| Mar 18, 2024 | 35.50 | 36.00 | 32.42 | 34.75 | 34.75 | 1,129,453 |
| Mar 15, 2024 | 38.00 | 39.00 | 36.00 | 36.50 | 36.50 | 144,786 |
| Mar 14, 2024 | 38.00 | 38.80 | 36.30 | 38.00 | 38.00 | 49,867 |
Related Tickers
EMVC.L EMV Capital plc
41.00
-4.65%
VLE.L Volvere plc
1,850.00
0.00%
CAT-A.ST Catella AB (publ)
29.40
-2.00%
WKOF.L Weiss Korea Opportunity Ord
140.00
0.00%
124.BE Anima Holding SpA
6.89
+0.07%
HAN.L Hansa Investment Company Ltd Ord
228.00
-3.80%
S14.BE Strategie Kapital AG
0.3560
-1.11%
NIH.KW National International Holding Company K.S.C.P.
162.00
0.00%
SEAF.ST Seafire AB (publ)
5.48
+0.37%
MAFL.L Mineral & Financial Investments Limited
19.50
+2.63%