At close: 4:35:00 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 |
|---|---|---|---|---|---|---|
| Dec 13, 2024 | 512.32 | 512.32 | 508.00 | 510.00 | 510.00 | 336,807 |
| Dec 12, 2024 | 511.00 | 514.00 | 507.09 | 512.00 | 512.00 | 449,631 |
| Dec 11, 2024 | 507.00 | 512.00 | 507.00 | 510.00 | 510.00 | 563,160 |
| Dec 10, 2024 | 512.00 | 512.16 | 509.00 | 512.00 | 512.00 | 314,334 |
| Dec 9, 2024 | 513.00 | 516.00 | 510.00 | 514.00 | 514.00 | 376,767 |
| Dec 6, 2024 | 512.00 | 514.00 | 511.57 | 513.00 | 513.00 | 166,493 |
| Dec 5, 2024 | 513.00 | 515.00 | 511.00 | 513.00 | 513.00 | 268,335 |
| Dec 4, 2024 | 514.00 | 515.00 | 511.00 | 514.00 | 514.00 | 293,976 |
| Dec 3, 2024 | 514.00 | 517.00 | 512.01 | 514.00 | 514.00 | 294,614 |
| Dec 2, 2024 | 513.00 | 513.00 | 510.24 | 511.00 | 511.00 | 221,938 |
| Nov 29, 2024 | 509.00 | 515.00 | 507.50 | 515.00 | 515.00 | 341,988 |
| Nov 28, 2024 | 506.00 | 510.89 | 506.00 | 507.00 | 507.00 | 179,808 |
| Nov 27, 2024 | 508.00 | 513.00 | 507.00 | 513.00 | 513.00 | 419,023 |
| Nov 26, 2024 | 508.00 | 512.00 | 508.00 | 508.00 | 508.00 | 312,030 |
| Nov 25, 2024 | 508.00 | 514.00 | 506.78 | 514.00 | 514.00 | 274,993 |
| Nov 22, 2024 | 503.00 | 508.00 | 503.00 | 506.00 | 506.00 | 337,315 |
| Nov 21, 2024 | 499.00 | 506.00 | 499.00 | 505.00 | 505.00 | 242,611 |
| Nov 20, 2024 | 503.00 | 503.00 | 499.50 | 500.00 | 500.00 | 388,019 |
| Nov 19, 2024 | 501.00 | 505.00 | 499.00 | 503.00 | 503.00 | 517,147 |
| Nov 18, 2024 | 506.00 | 507.00 | 500.00 | 505.00 | 505.00 | 490,870 |
| Nov 15, 2024 | 505.00 | 509.00 | 503.20 | 505.00 | 505.00 | 313,008 |
| Nov 14, 2024 | 0.04 Dividend | |||||
| Nov 14, 2024 | 507.00 | 510.00 | 505.08 | 508.00 | 508.00 | 729,051 |
| Nov 13, 2024 | 511.00 | 513.94 | 507.74 | 510.00 | 509.96 | 121,356 |
| Nov 12, 2024 | 515.00 | 516.00 | 510.00 | 510.00 | 509.96 | 136,635 |
| Nov 11, 2024 | 515.00 | 518.00 | 509.00 | 516.00 | 515.96 | 185,487 |
| Nov 8, 2024 | 511.00 | 513.00 | 508.22 | 509.00 | 508.96 | 135,523 |
| Nov 7, 2024 | 512.00 | 516.02 | 510.00 | 511.00 | 510.96 | 279,966 |
| Nov 6, 2024 | 510.00 | 517.00 | 507.00 | 509.00 | 508.96 | 404,485 |
| Nov 5, 2024 | 504.00 | 506.10 | 500.00 | 500.00 | 499.96 | 514,628 |
| Nov 4, 2024 | 500.00 | 506.00 | 499.00 | 506.00 | 505.96 | 461,027 |
| Nov 1, 2024 | 502.00 | 503.00 | 499.48 | 503.00 | 502.96 | 265,231 |
| Oct 31, 2024 | 503.00 | 507.00 | 500.60 | 501.00 | 500.96 | 233,014 |
| Oct 30, 2024 | 505.00 | 509.80 | 504.00 | 504.00 | 503.96 | 220,530 |
| Oct 29, 2024 | 509.00 | 511.19 | 506.00 | 507.00 | 506.96 | 281,667 |
| Oct 28, 2024 | 513.00 | 513.29 | 509.26 | 510.00 | 509.96 | 293,093 |
| Oct 25, 2024 | 509.00 | 512.00 | 507.89 | 512.00 | 511.96 | 398,152 |
| Oct 24, 2024 | 508.00 | 509.52 | 507.00 | 509.00 | 508.96 | 426,592 |
| Oct 23, 2024 | 509.00 | 512.00 | 507.00 | 512.00 | 511.96 | 555,502 |
| Oct 22, 2024 | 510.00 | 512.00 | 507.58 | 510.00 | 509.96 | 340,142 |
| Oct 21, 2024 | 513.00 | 515.00 | 510.92 | 512.00 | 511.96 | 367,308 |
| Oct 18, 2024 | 513.00 | 516.00 | 510.30 | 516.00 | 515.96 | 355,697 |
| Oct 17, 2024 | 512.00 | 516.00 | 511.46 | 514.00 | 513.96 | 308,379 |
| Oct 16, 2024 | 511.99 | 514.00 | 509.00 | 509.00 | 508.96 | 175,762 |
| Oct 15, 2024 | 517.00 | 517.00 | 511.00 | 512.00 | 511.96 | 191,513 |
| Oct 14, 2024 | 514.00 | 518.00 | 511.50 | 518.00 | 517.96 | 549,079 |
| Oct 11, 2024 | 513.00 | 515.68 | 509.95 | 514.00 | 513.96 | 224,396 |
| Oct 10, 2024 | 515.00 | 516.00 | 512.00 | 514.00 | 513.96 | 301,895 |
| Oct 9, 2024 | 514.00 | 516.00 | 510.88 | 514.00 | 513.96 | 205,307 |
| Oct 8, 2024 | 507.00 | 514.00 | 507.00 | 511.00 | 510.96 | 424,701 |
| Oct 7, 2024 | 514.00 | 517.66 | 512.00 | 517.00 | 516.96 | 250,931 |
| Oct 4, 2024 | 511.00 | 516.00 | 510.73 | 513.00 | 512.96 | 221,867 |
| Oct 3, 2024 | 511.00 | 515.64 | 510.00 | 514.00 | 513.96 | 214,655 |
| Oct 2, 2024 | 510.00 | 515.00 | 508.00 | 509.00 | 508.96 | 309,719 |
| Oct 1, 2024 | 512.00 | 515.50 | 508.26 | 509.00 | 508.96 | 207,782 |
| Sep 30, 2024 | 511.00 | 514.00 | 506.00 | 514.00 | 513.96 | 318,809 |
| Sep 27, 2024 | 508.00 | 515.00 | 505.00 | 515.00 | 514.96 | 262,005 |
| Sep 26, 2024 | 507.00 | 508.00 | 504.14 | 506.00 | 505.96 | 110,392 |
| Sep 25, 2024 | 507.00 | 507.00 | 500.07 | 502.00 | 501.96 | 241,903 |
| Sep 24, 2024 | 504.00 | 508.00 | 501.75 | 502.00 | 501.96 | 183,125 |
| Sep 23, 2024 | 507.00 | 508.15 | 503.36 | 504.00 | 503.96 | 206,703 |
| Sep 20, 2024 | 505.00 | 511.00 | 504.00 | 507.00 | 506.96 | 339,716 |
| Sep 19, 2024 | 510.00 | 512.00 | 506.39 | 509.00 | 508.96 | 295,276 |
| Sep 18, 2024 | 506.00 | 509.00 | 503.96 | 508.00 | 507.96 | 260,179 |
| Sep 17, 2024 | 511.00 | 511.00 | 504.42 | 505.00 | 504.96 | 338,512 |
| Sep 16, 2024 | 506.00 | 511.00 | 503.00 | 505.00 | 504.96 | 172,336 |
| Sep 13, 2024 | 506.00 | 511.00 | 505.00 | 506.00 | 505.96 | 165,032 |
| Sep 12, 2024 | 505.00 | 508.00 | 500.75 | 502.00 | 501.96 | 303,626 |
| Sep 11, 2024 | 497.00 | 503.00 | 497.00 | 499.50 | 499.46 | 254,478 |
| Sep 10, 2024 | 498.00 | 501.22 | 498.00 | 498.50 | 498.46 | 179,391 |
| Sep 9, 2024 | 501.00 | 502.00 | 495.66 | 498.50 | 498.46 | 216,442 |
| Sep 6, 2024 | 499.00 | 500.80 | 494.00 | 494.50 | 494.46 | 303,046 |
| Sep 5, 2024 | 502.00 | 503.00 | 499.97 | 501.00 | 500.96 | 152,507 |
| Sep 4, 2024 | 502.00 | 505.00 | 499.48 | 504.00 | 503.96 | 143,464 |
| Sep 3, 2024 | 509.00 | 513.00 | 505.00 | 505.00 | 504.96 | 272,358 |
| Sep 2, 2024 | 513.00 | 521.00 | 510.00 | 512.00 | 511.96 | 289,089 |
| Aug 30, 2024 | 515.00 | 516.00 | 510.00 | 511.00 | 510.96 | 162,989 |
| Aug 29, 2024 | 512.00 | 513.00 | 508.00 | 510.00 | 509.96 | 332,107 |
| Aug 28, 2024 | 508.00 | 511.75 | 508.00 | 511.00 | 510.96 | 126,133 |
| Aug 27, 2024 | 509.00 | 520.00 | 509.00 | 511.00 | 510.96 | 234,962 |
| Aug 23, 2024 | 511.00 | 514.78 | 511.00 | 512.00 | 511.96 | 96,824 |
| Aug 22, 2024 | 515.00 | 518.00 | 510.00 | 513.00 | 512.96 | 276,262 |
| Aug 21, 2024 | 513.00 | 517.20 | 510.00 | 515.00 | 514.96 | 227,889 |
| Aug 20, 2024 | 522.00 | 524.00 | 512.00 | 512.00 | 511.96 | 170,391 |
| Aug 19, 2024 | 510.00 | 521.00 | 510.00 | 521.00 | 520.96 | 165,936 |
| Aug 16, 2024 | 516.00 | 522.11 | 513.00 | 515.00 | 514.96 | 256,348 |
| Aug 15, 2024 | 505.00 | 524.00 | 504.00 | 521.00 | 520.96 | 141,765 |
| Aug 14, 2024 | 509.00 | 517.00 | 506.00 | 517.00 | 516.96 | 174,652 |
| Aug 13, 2024 | 505.00 | 512.00 | 504.00 | 508.00 | 507.96 | 159,717 |
| Aug 12, 2024 | 508.00 | 514.00 | 503.00 | 504.00 | 503.96 | 158,139 |
| Aug 9, 2024 | 501.00 | 512.00 | 501.00 | 506.00 | 505.96 | 131,137 |
| Aug 8, 2024 | 3.55 Dividend | |||||
| Aug 8, 2024 | 496.50 | 509.64 | 496.50 | 504.00 | 503.96 | 97,326 |
| Aug 7, 2024 | 509.00 | 515.89 | 504.00 | 508.00 | 504.41 | 315,849 |
| Aug 6, 2024 | 500.00 | 514.00 | 492.15 | 505.00 | 501.43 | 283,319 |
| Aug 5, 2024 | 494.00 | 499.86 | 488.00 | 493.00 | 489.52 | 315,131 |
| Aug 2, 2024 | 525.00 | 526.20 | 503.00 | 503.00 | 499.45 | 227,958 |
| Aug 1, 2024 | 532.00 | 535.76 | 527.00 | 532.00 | 528.24 | 531,718 |
| Jul 31, 2024 | 525.00 | 536.00 | 519.96 | 534.00 | 530.23 | 274,799 |
| Jul 30, 2024 | 521.00 | 525.00 | 519.00 | 525.00 | 521.29 | 535,479 |
| Jul 29, 2024 | 519.00 | 524.00 | 512.48 | 524.00 | 520.30 | 281,615 |
| Jul 26, 2024 | 514.00 | 523.00 | 510.99 | 523.00 | 519.31 | 640,574 |
| Jul 25, 2024 | 506.00 | 513.00 | 506.00 | 509.00 | 505.41 | 472,324 |
| Jul 24, 2024 | 510.00 | 512.42 | 508.48 | 512.00 | 508.39 | 403,102 |
| Jul 23, 2024 | 510.00 | 513.00 | 508.71 | 513.00 | 509.38 | 146,341 |
| Jul 22, 2024 | 510.00 | 515.00 | 510.00 | 513.00 | 509.38 | 277,395 |
| Jul 19, 2024 | 514.00 | 515.01 | 510.00 | 512.00 | 508.39 | 217,766 |
| Jul 18, 2024 | 520.00 | 522.00 | 516.00 | 518.00 | 514.34 | 273,172 |
| Jul 17, 2024 | 516.00 | 518.57 | 514.36 | 517.00 | 513.35 | 153,701 |
| Jul 16, 2024 | 516.00 | 521.00 | 513.00 | 520.00 | 516.33 | 167,593 |
| Jul 15, 2024 | 517.00 | 521.00 | 512.00 | 521.00 | 517.32 | 149,566 |
| Jul 12, 2024 | 518.00 | 520.00 | 514.55 | 520.00 | 516.33 | 210,193 |
| Jul 11, 2024 | 514.00 | 517.00 | 511.00 | 516.00 | 512.36 | 363,260 |
| Jul 10, 2024 | 510.00 | 516.00 | 506.00 | 516.00 | 512.36 | 436,574 |
| Jul 9, 2024 | 507.00 | 511.00 | 506.00 | 509.00 | 505.41 | 266,778 |
| Jul 8, 2024 | 508.00 | 511.00 | 504.26 | 511.00 | 507.39 | 368,412 |
| Jul 5, 2024 | 511.00 | 519.00 | 507.00 | 510.00 | 506.40 | 282,330 |
| Jul 4, 2024 | 516.00 | 520.00 | 511.52 | 516.00 | 512.36 | 240,097 |
| Jul 3, 2024 | 516.00 | 516.00 | 511.00 | 514.00 | 510.37 | 195,740 |
| Jul 2, 2024 | 513.00 | 515.00 | 508.00 | 508.00 | 504.41 | 213,841 |
| Jul 1, 2024 | 512.00 | 516.00 | 509.00 | 509.00 | 505.41 | 234,391 |
| Jun 28, 2024 | 512.00 | 514.00 | 509.00 | 513.00 | 509.38 | 200,615 |
| Jun 27, 2024 | 512.00 | 516.00 | 511.00 | 511.00 | 507.39 | 231,271 |
| Jun 26, 2024 | 514.00 | 517.24 | 511.00 | 516.00 | 512.36 | 260,651 |
| Jun 25, 2024 | 517.00 | 519.00 | 512.00 | 517.00 | 513.35 | 182,491 |
| Jun 24, 2024 | 518.00 | 520.00 | 515.06 | 516.00 | 512.36 | 234,583 |
| Jun 21, 2024 | 511.00 | 518.00 | 511.00 | 518.00 | 514.34 | 234,902 |
| Jun 20, 2024 | 513.00 | 517.00 | 510.00 | 517.00 | 513.35 | 304,955 |
| Jun 19, 2024 | 509.00 | 514.00 | 507.67 | 514.00 | 510.37 | 261,405 |
| Jun 18, 2024 | 505.00 | 511.39 | 505.00 | 508.00 | 504.41 | 450,635 |
| Jun 17, 2024 | 504.00 | 509.00 | 504.00 | 505.00 | 501.43 | 185,799 |
| Jun 14, 2024 | 508.00 | 510.00 | 505.00 | 506.00 | 502.43 | 252,678 |
| Jun 13, 2024 | 510.00 | 511.00 | 507.00 | 507.00 | 503.42 | 240,322 |
| Jun 12, 2024 | 508.00 | 519.00 | 507.00 | 510.00 | 506.40 | 177,815 |
| Jun 11, 2024 | 509.00 | 515.00 | 504.00 | 504.00 | 500.44 | 128,996 |
| Jun 10, 2024 | 509.00 | 516.00 | 508.00 | 510.00 | 506.40 | 342,541 |
| Jun 7, 2024 | 518.00 | 518.00 | 511.00 | 515.00 | 511.36 | 274,746 |
| Jun 6, 2024 | 514.00 | 518.00 | 509.82 | 516.00 | 512.36 | 216,214 |
| Jun 5, 2024 | 512.00 | 514.00 | 506.00 | 514.00 | 510.37 | 176,706 |
| Jun 4, 2024 | 505.00 | 512.00 | 505.00 | 509.00 | 505.41 | 276,919 |
| Jun 3, 2024 | 508.00 | 513.00 | 506.00 | 511.00 | 507.39 | 213,316 |
| May 31, 2024 | 505.00 | 508.00 | 504.00 | 505.00 | 501.43 | 192,771 |
| May 30, 2024 | 500.00 | 509.00 | 500.00 | 504.00 | 500.44 | 220,504 |
| May 29, 2024 | 507.00 | 512.02 | 505.00 | 507.00 | 503.42 | 416,901 |
| May 28, 2024 | 511.00 | 518.56 | 507.00 | 507.00 | 503.42 | 354,999 |
| May 24, 2024 | 520.00 | 520.00 | 502.66 | 511.00 | 507.39 | 203,626 |
| May 23, 2024 | 0.03 Dividend | |||||
| May 23, 2024 | 530.00 | 530.00 | 510.00 | 512.00 | 508.39 | 237,468 |
| May 22, 2024 | 524.00 | 525.00 | 515.00 | 519.00 | 515.30 | 146,673 |
| May 21, 2024 | 522.00 | 525.00 | 518.00 | 519.00 | 515.30 | 261,588 |
| May 20, 2024 | 523.00 | 524.00 | 518.26 | 524.00 | 520.27 | 232,084 |
| May 17, 2024 | 523.00 | 523.00 | 517.93 | 519.00 | 515.30 | 319,242 |
| May 16, 2024 | 520.00 | 522.00 | 517.15 | 522.00 | 518.28 | 196,948 |
| May 15, 2024 | 524.00 | 524.00 | 515.78 | 521.00 | 517.29 | 233,236 |
| May 14, 2024 | 520.00 | 524.00 | 514.00 | 518.00 | 514.31 | 234,719 |
| May 13, 2024 | 525.00 | 525.00 | 514.00 | 514.00 | 510.34 | 254,846 |
| May 10, 2024 | 515.00 | 522.00 | 513.00 | 513.00 | 509.34 | 234,201 |
| May 9, 2024 | 517.00 | 517.00 | 510.00 | 513.00 | 509.34 | 695,398 |
| May 8, 2024 | 520.00 | 524.00 | 510.00 | 512.00 | 508.35 | 177,974 |
| May 7, 2024 | 510.00 | 517.31 | 507.19 | 515.00 | 511.33 | 363,019 |
| May 3, 2024 | 503.00 | 515.00 | 503.00 | 510.00 | 506.37 | 192,908 |
| May 2, 2024 | 512.00 | 512.00 | 500.00 | 506.00 | 502.39 | 269,926 |
| May 1, 2024 | 499.00 | 504.52 | 481.00 | 501.00 | 497.43 | 147,988 |
| Apr 30, 2024 | 501.00 | 514.00 | 499.00 | 502.00 | 498.42 | 229,601 |
| Apr 29, 2024 | 502.00 | 515.00 | 502.00 | 506.00 | 502.39 | 241,432 |
| Apr 26, 2024 | 499.00 | 506.22 | 492.17 | 502.00 | 498.42 | 281,751 |
| Apr 25, 2024 | 497.00 | 502.00 | 495.50 | 499.00 | 495.44 | 220,730 |
| Apr 24, 2024 | 500.00 | 505.00 | 496.00 | 501.00 | 497.43 | 170,996 |
| Apr 23, 2024 | 490.00 | 498.50 | 490.00 | 498.50 | 494.95 | 401,663 |
| Apr 22, 2024 | 491.00 | 494.00 | 489.04 | 492.00 | 488.49 | 181,954 |
| Apr 19, 2024 | 487.00 | 491.40 | 484.50 | 485.50 | 482.04 | 444,808 |
| Apr 18, 2024 | 489.00 | 494.00 | 486.50 | 489.50 | 486.01 | 178,532 |
| Apr 17, 2024 | 491.00 | 514.00 | 486.50 | 486.50 | 483.03 | 327,425 |
| Apr 16, 2024 | 495.50 | 495.50 | 488.50 | 490.50 | 487.00 | 300,524 |
| Apr 15, 2024 | 498.00 | 500.60 | 491.50 | 496.00 | 492.47 | 272,610 |
| Apr 12, 2024 | 498.00 | 498.00 | 495.00 | 496.50 | 492.96 | 408,465 |
| Apr 11, 2024 | 496.00 | 497.50 | 494.50 | 495.50 | 491.97 | 293,586 |
| Apr 10, 2024 | 498.00 | 499.00 | 495.00 | 496.00 | 492.47 | 556,755 |
| Apr 9, 2024 | 498.00 | 503.00 | 495.00 | 495.00 | 491.47 | 320,200 |
| Apr 8, 2024 | 498.00 | 502.00 | 495.67 | 498.50 | 494.95 | 537,738 |
| Apr 5, 2024 | 503.00 | 503.63 | 497.00 | 501.00 | 497.43 | 347,977 |
| Apr 4, 2024 | 501.00 | 505.00 | 499.00 | 503.00 | 499.42 | 496,638 |
| Apr 3, 2024 | 507.00 | 507.00 | 501.00 | 503.00 | 499.42 | 276,825 |
| Apr 2, 2024 | 505.00 | 507.00 | 501.00 | 506.00 | 502.39 | 387,337 |
| Mar 28, 2024 | 501.00 | 505.00 | 499.00 | 504.00 | 500.41 | 369,021 |
| Mar 27, 2024 | 500.00 | 502.00 | 500.00 | 500.00 | 496.44 | 309,715 |
| Mar 26, 2024 | 500.00 | 505.36 | 500.00 | 501.00 | 497.43 | 280,881 |
| Mar 25, 2024 | 502.00 | 507.00 | 500.00 | 501.00 | 497.43 | 317,126 |
| Mar 22, 2024 | 506.00 | 513.02 | 503.00 | 506.00 | 502.39 | 636,533 |
| Mar 21, 2024 | 501.00 | 508.00 | 501.00 | 503.00 | 499.42 | 193,807 |
| Mar 20, 2024 | 498.00 | 499.45 | 496.00 | 498.00 | 494.45 | 194,017 |
| Mar 19, 2024 | 498.00 | 499.00 | 496.00 | 499.00 | 495.44 | 271,834 |
| Mar 18, 2024 | 496.50 | 498.50 | 496.50 | 498.00 | 494.45 | 257,470 |
| Mar 15, 2024 | 498.00 | 498.72 | 494.83 | 496.50 | 492.96 | 232,284 |
| Mar 14, 2024 | 500.00 | 501.00 | 490.96 | 497.50 | 493.95 | 531,611 |
| Mar 13, 2024 | 506.00 | 506.00 | 499.00 | 501.00 | 497.43 | 294,812 |
| Mar 12, 2024 | 501.00 | 504.67 | 499.00 | 499.00 | 495.44 | 590,458 |
| Mar 11, 2024 | 500.00 | 500.00 | 495.00 | 498.00 | 494.45 | 302,562 |
| Mar 8, 2024 | 499.00 | 501.05 | 496.00 | 498.50 | 494.95 | 766,905 |
| Mar 7, 2024 | 499.00 | 501.00 | 496.61 | 498.00 | 494.45 | 237,492 |
| Mar 6, 2024 | 500.00 | 504.00 | 496.39 | 499.00 | 495.44 | 208,088 |
| Mar 5, 2024 | 502.00 | 502.00 | 495.00 | 497.00 | 493.46 | 420,422 |
| Mar 4, 2024 | 503.00 | 506.00 | 500.00 | 502.00 | 498.42 | 294,192 |
| Mar 1, 2024 | 503.00 | 507.00 | 501.00 | 507.00 | 503.39 | 158,382 |
| Feb 29, 2024 | 0.04 Dividend | |||||
| Feb 29, 2024 | 504.00 | 504.00 | 498.00 | 501.00 | 497.43 | 270,299 |
| Feb 28, 2024 | 505.00 | 506.69 | 501.00 | 501.00 | 497.39 | 340,677 |
| Feb 27, 2024 | 507.00 | 508.04 | 505.00 | 507.00 | 503.35 | 152,867 |
| Feb 26, 2024 | 506.00 | 511.00 | 505.00 | 506.00 | 502.36 | 154,549 |
| Feb 23, 2024 | 505.00 | 510.00 | 505.00 | 506.00 | 502.36 | 295,404 |
| Feb 22, 2024 | 504.00 | 509.00 | 503.00 | 509.00 | 505.33 | 266,725 |
| Feb 21, 2024 | 503.00 | 504.00 | 497.00 | 501.00 | 497.39 | 346,720 |
| Feb 20, 2024 | 501.00 | 504.00 | 500.00 | 503.00 | 499.38 | 546,776 |
| Feb 19, 2024 | 500.00 | 503.55 | 497.00 | 502.00 | 498.38 | 238,819 |
| Feb 16, 2024 | 500.00 | 506.00 | 496.92 | 503.00 | 499.38 | 485,036 |
| Feb 15, 2024 | 500.00 | 504.00 | 496.68 | 499.50 | 495.90 | 296,115 |
| Feb 14, 2024 | 503.00 | 503.00 | 495.00 | 501.00 | 497.39 | 237,179 |
| Feb 13, 2024 | 492.00 | 500.00 | 490.00 | 494.00 | 490.44 | 135,439 |
| Feb 12, 2024 | 495.00 | 500.00 | 493.00 | 498.00 | 494.41 | 686,069 |
| Feb 9, 2024 | 495.50 | 501.79 | 493.00 | 494.00 | 490.44 | 299,390 |
| Feb 8, 2024 | 499.00 | 501.49 | 495.50 | 495.50 | 491.93 | 188,797 |
| Feb 7, 2024 | 500.00 | 504.00 | 497.50 | 498.00 | 494.41 | 127,023 |
| Feb 6, 2024 | 504.00 | 511.60 | 501.00 | 502.00 | 498.38 | 228,665 |
| Feb 5, 2024 | 503.00 | 508.95 | 502.00 | 503.00 | 499.38 | 198,765 |
| Feb 2, 2024 | 514.00 | 514.00 | 500.00 | 503.00 | 499.38 | 263,857 |
| Feb 1, 2024 | 504.00 | 510.00 | 504.00 | 504.00 | 500.37 | 226,371 |
| Jan 31, 2024 | 510.00 | 517.00 | 503.00 | 508.00 | 504.34 | 177,838 |
| Jan 30, 2024 | 511.00 | 517.00 | 507.00 | 509.00 | 505.33 | 194,180 |
| Jan 29, 2024 | 514.00 | 514.00 | 504.81 | 510.00 | 506.33 | 183,649 |
| Jan 26, 2024 | 510.00 | 514.44 | 504.97 | 508.00 | 504.34 | 221,162 |
| Jan 25, 2024 | 514.00 | 516.08 | 510.00 | 510.00 | 506.33 | 126,307 |
| Jan 24, 2024 | 513.00 | 521.00 | 511.03 | 513.00 | 509.31 | 179,458 |
| Jan 23, 2024 | 513.00 | 517.44 | 512.00 | 513.00 | 509.31 | 95,026 |
| Jan 22, 2024 | 511.00 | 518.00 | 501.00 | 511.00 | 507.32 | 147,105 |
| Jan 19, 2024 | 512.00 | 516.00 | 510.00 | 511.00 | 507.32 | 95,577 |
| Jan 18, 2024 | 512.00 | 516.00 | 507.73 | 510.00 | 506.33 | 106,684 |
| Jan 17, 2024 | 507.00 | 518.00 | 501.00 | 509.00 | 505.33 | 121,732 |
| Jan 16, 2024 | 512.00 | 521.00 | 512.00 | 517.00 | 513.28 | 153,306 |
| Jan 15, 2024 | 517.32 | 522.00 | 512.00 | 518.00 | 514.27 | 271,195 |
| Jan 12, 2024 | 515.00 | 517.97 | 512.92 | 513.00 | 509.31 | 154,669 |
| Jan 11, 2024 | 520.00 | 522.56 | 514.00 | 515.00 | 511.29 | 336,534 |
| Jan 10, 2024 | 524.00 | 524.00 | 515.00 | 518.00 | 514.27 | 208,024 |
| Jan 9, 2024 | 523.00 | 525.00 | 515.00 | 524.00 | 520.23 | 99,136 |
| Jan 8, 2024 | 516.00 | 523.00 | 513.00 | 513.00 | 509.31 | 118,967 |
| Jan 5, 2024 | 518.00 | 523.00 | 516.00 | 519.00 | 515.26 | 87,462 |
| Jan 4, 2024 | 517.00 | 525.00 | 517.00 | 521.00 | 517.25 | 188,504 |
| Jan 3, 2024 | 526.00 | 532.00 | 519.00 | 524.00 | 520.23 | 145,154 |
| Jan 2, 2024 | 526.00 | 540.00 | 524.00 | 524.00 | 520.23 | 92,613 |
| Dec 29, 2023 | 529.00 | 538.00 | 528.00 | 535.00 | 531.15 | 58,468 |
| Dec 28, 2023 | 529.00 | 538.00 | 529.00 | 536.00 | 532.14 | 172,971 |
| Dec 27, 2023 | 536.00 | 536.00 | 524.00 | 529.00 | 525.19 | 118,607 |
| Dec 22, 2023 | 528.00 | 532.00 | 523.00 | 532.00 | 528.17 | 97,320 |
| Dec 21, 2023 | 526.00 | 531.88 | 523.00 | 529.00 | 525.19 | 275,661 |
| Dec 20, 2023 | 529.00 | 532.00 | 525.00 | 531.00 | 527.18 | 156,229 |
| Dec 19, 2023 | 527.00 | 529.00 | 520.00 | 525.00 | 521.22 | 233,322 |
| Dec 18, 2023 | 528.00 | 529.00 | 514.64 | 522.00 | 518.24 | 168,149 |
| Dec 15, 2023 | 519.00 | 526.00 | 517.88 | 524.00 | 520.23 | 245,595 |
| Dec 14, 2023 | 520.00 | 525.00 | 515.00 | 521.00 | 517.25 | 144,042 |
| Dec 13, 2023 | 515.00 | 519.00 | 509.00 | 514.00 | 510.30 | 294,945 |
Related Tickers
MNKS.L Monks Ord
1,282.00
-0.93%
BNKR.L Bankers Ord
115.80
-0.34%
MYI.L Murray International Ord
258.00
+0.58%
GSCT.L The Global Smaller Companies Trust Ord
168.60
+0.24%
MUT.L Murray Income Trust Ord
823.00
+0.24%
THRG.L BlackRock Throgmorton Trust Ord
596.00
-0.67%
HSL.L Henderson Smaller Companies Ord
838.00
-0.83%
LWDB.L Law Debenture Corporation Ord
906.00
0.00%
JGGI.L JPMorgan Global Growth & Income Ord
592.00
-0.34%
CTPE.L CT Private Equity Trust Ord
488.00
+0.21%