At close: December 24 at 12:35:12 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 24, 2024 | 270.40 | 273.20 | 269.60 | 272.00 | 272.00 | 1,484,041 |
| Dec 23, 2024 | 269.00 | 270.60 | 266.80 | 269.00 | 269.00 | 3,692,980 |
| Dec 20, 2024 | 271.00 | 273.20 | 269.78 | 270.20 | 270.20 | 9,750,515 |
| Dec 19, 2024 | 274.20 | 275.40 | 270.20 | 271.40 | 271.40 | 4,794,076 |
| Dec 18, 2024 | 275.40 | 277.40 | 273.20 | 275.20 | 275.20 | 7,116,189 |
| Dec 17, 2024 | 274.60 | 276.40 | 271.20 | 275.00 | 275.00 | 5,071,257 |
| Dec 16, 2024 | 279.60 | 280.00 | 276.00 | 276.40 | 276.40 | 6,475,090 |
| Dec 13, 2024 | 278.00 | 280.80 | 278.00 | 280.00 | 280.00 | 6,742,384 |
| Dec 12, 2024 | 274.60 | 280.40 | 273.60 | 278.00 | 278.00 | 11,980,816 |
| Dec 11, 2024 | 272.60 | 275.40 | 272.20 | 274.60 | 274.60 | 8,532,750 |
| Dec 10, 2024 | 269.40 | 273.80 | 267.80 | 272.80 | 272.80 | 8,483,527 |
| Dec 9, 2024 | 267.00 | 270.00 | 265.80 | 269.60 | 269.60 | 7,482,152 |
| Dec 6, 2024 | 267.20 | 270.80 | 266.80 | 267.00 | 267.00 | 7,004,174 |
| Dec 5, 2024 | 264.60 | 268.00 | 263.40 | 267.60 | 267.60 | 5,339,076 |
| Dec 4, 2024 | 261.00 | 265.60 | 261.00 | 263.60 | 263.60 | 5,872,389 |
| Dec 3, 2024 | 260.00 | 263.00 | 259.60 | 261.80 | 261.80 | 5,801,765 |
| Dec 2, 2024 | 260.40 | 263.00 | 259.00 | 259.60 | 259.60 | 4,717,652 |
| Nov 29, 2024 | 260.00 | 263.40 | 260.00 | 261.20 | 261.20 | 4,718,263 |
| Nov 28, 2024 | 259.00 | 263.00 | 258.60 | 261.20 | 261.20 | 15,559,886 |
| Nov 27, 2024 | 252.80 | 254.40 | 251.20 | 253.40 | 253.40 | 4,231,715 |
| Nov 26, 2024 | 253.40 | 255.20 | 250.20 | 252.40 | 252.40 | 16,605,806 |
| Nov 25, 2024 | 254.20 | 255.80 | 252.20 | 253.20 | 253.20 | 22,803,039 |
| Nov 22, 2024 | 248.80 | 259.17 | 248.40 | 253.80 | 253.80 | 7,805,859 |
| Nov 21, 2024 | 246.80 | 248.00 | 246.20 | 246.80 | 246.80 | 12,412,477 |
| Nov 20, 2024 | 248.20 | 248.40 | 244.20 | 246.00 | 246.00 | 8,607,509 |
| Nov 19, 2024 | 251.20 | 251.20 | 244.40 | 248.40 | 248.40 | 6,486,668 |
| Nov 18, 2024 | 245.00 | 246.60 | 243.40 | 245.00 | 245.00 | 5,324,242 |
| Nov 15, 2024 | 239.60 | 245.60 | 239.60 | 244.60 | 244.60 | 6,201,992 |
| Nov 14, 2024 | 3.90 Dividend | |||||
| Nov 14, 2024 | 239.60 | 241.26 | 237.60 | 239.60 | 239.60 | 6,475,792 |
| Nov 13, 2024 | 242.20 | 245.00 | 239.80 | 243.20 | 239.30 | 16,799,115 |
| Nov 12, 2024 | 241.20 | 243.20 | 240.20 | 241.80 | 237.92 | 6,976,667 |
| Nov 11, 2024 | 249.60 | 250.80 | 243.00 | 243.40 | 239.50 | 8,026,696 |
| Nov 8, 2024 | 254.40 | 256.00 | 247.80 | 249.20 | 245.20 | 10,921,428 |
| Nov 7, 2024 | 268.00 | 268.40 | 256.80 | 256.80 | 252.68 | 19,269,657 |
| Nov 6, 2024 | 266.20 | 271.80 | 266.20 | 267.80 | 263.51 | 5,560,858 |
| Nov 5, 2024 | 266.20 | 267.60 | 264.60 | 266.00 | 261.73 | 4,245,790 |
| Nov 4, 2024 | 264.20 | 268.80 | 264.20 | 265.80 | 261.54 | 4,918,135 |
| Nov 1, 2024 | 265.60 | 266.80 | 264.09 | 264.80 | 260.55 | 5,253,449 |
| Oct 31, 2024 | 262.60 | 266.20 | 261.00 | 266.20 | 261.93 | 10,960,542 |
| Oct 30, 2024 | 267.00 | 271.60 | 264.40 | 264.40 | 260.16 | 6,284,932 |
| Oct 29, 2024 | 274.00 | 274.40 | 266.00 | 267.80 | 263.51 | 5,070,168 |
| Oct 28, 2024 | 274.40 | 275.60 | 271.60 | 272.40 | 268.03 | 3,905,408 |
| Oct 25, 2024 | 273.80 | 274.40 | 271.80 | 272.80 | 268.43 | 4,030,375 |
| Oct 24, 2024 | 276.60 | 277.40 | 274.20 | 273.80 | 269.41 | 1,554,489 |
| Oct 23, 2024 | 276.60 | 278.60 | 275.00 | 275.60 | 271.18 | 5,122,632 |
| Oct 22, 2024 | 276.60 | 277.80 | 274.80 | 276.40 | 271.97 | 4,471,775 |
| Oct 21, 2024 | 279.80 | 281.80 | 277.80 | 277.80 | 273.35 | 3,957,976 |
| Oct 18, 2024 | 277.60 | 279.60 | 275.80 | 279.60 | 275.12 | 6,129,923 |
| Oct 17, 2024 | 275.00 | 279.21 | 275.00 | 278.80 | 274.33 | 13,338,624 |
| Oct 16, 2024 | 276.60 | 278.40 | 274.60 | 274.60 | 270.20 | 13,690,838 |
| Oct 15, 2024 | 276.40 | 278.20 | 274.80 | 277.20 | 272.75 | 12,300,177 |
| Oct 14, 2024 | 270.80 | 275.40 | 270.40 | 274.60 | 270.20 | 16,295,492 |
| Oct 11, 2024 | 275.00 | 277.60 | 268.60 | 271.00 | 266.65 | 24,207,695 |
| Oct 10, 2024 | 293.00 | 294.80 | 288.00 | 288.00 | 283.38 | 4,377,862 |
| Oct 9, 2024 | 292.40 | 294.20 | 291.74 | 292.80 | 288.10 | 2,729,372 |
| Oct 8, 2024 | 292.00 | 292.40 | 290.00 | 291.80 | 287.12 | 2,601,609 |
| Oct 7, 2024 | 294.80 | 294.80 | 289.20 | 292.20 | 287.51 | 2,836,108 |
| Oct 4, 2024 | 291.20 | 294.40 | 289.20 | 291.00 | 286.33 | 2,900,561 |
| Oct 3, 2024 | 291.20 | 293.80 | 287.60 | 292.80 | 288.10 | 5,334,468 |
| Oct 2, 2024 | 293.80 | 294.60 | 287.00 | 289.20 | 284.56 | 4,186,852 |
| Oct 1, 2024 | 296.80 | 297.40 | 292.00 | 294.40 | 289.68 | 4,996,147 |
| Sep 30, 2024 | 297.80 | 299.80 | 295.39 | 295.40 | 290.66 | 7,025,688 |
| Sep 27, 2024 | 292.40 | 299.80 | 292.40 | 299.80 | 294.99 | 3,611,145 |
| Sep 26, 2024 | 298.00 | 299.80 | 293.32 | 293.60 | 288.89 | 6,077,761 |
| Sep 25, 2024 | 292.20 | 296.74 | 291.40 | 296.00 | 291.25 | 4,915,635 |
| Sep 24, 2024 | 295.80 | 296.20 | 291.00 | 292.80 | 288.10 | 2,388,930 |
| Sep 23, 2024 | 292.80 | 294.80 | 291.20 | 294.60 | 289.88 | 2,156,155 |
| Sep 20, 2024 | 291.60 | 295.00 | 291.40 | 292.60 | 287.91 | 16,059,379 |
| Sep 19, 2024 | 300.20 | 301.00 | 291.80 | 293.20 | 288.50 | 6,103,700 |
| Sep 18, 2024 | 298.60 | 299.38 | 297.20 | 297.20 | 292.43 | 6,010,476 |
| Sep 17, 2024 | 299.20 | 300.60 | 297.40 | 299.00 | 294.21 | 4,260,575 |
| Sep 16, 2024 | 289.40 | 295.20 | 288.80 | 294.60 | 289.88 | 7,307,509 |
| Sep 13, 2024 | 296.20 | 296.40 | 285.20 | 289.80 | 285.15 | 8,060,833 |
| Sep 12, 2024 | 300.60 | 301.00 | 295.60 | 295.80 | 291.06 | 9,568,576 |
| Sep 11, 2024 | 300.00 | 300.66 | 298.51 | 299.00 | 294.21 | 3,841,755 |
| Sep 10, 2024 | 298.80 | 301.40 | 298.00 | 299.20 | 294.40 | 3,456,800 |
| Sep 9, 2024 | 299.40 | 300.10 | 297.00 | 299.80 | 294.99 | 2,965,668 |
| Sep 6, 2024 | 297.00 | 298.80 | 295.80 | 296.40 | 291.65 | 3,092,007 |
| Sep 5, 2024 | 295.60 | 299.40 | 294.60 | 297.20 | 292.43 | 5,966,381 |
| Sep 4, 2024 | 295.80 | 296.80 | 294.20 | 296.40 | 291.65 | 4,814,599 |
| Sep 3, 2024 | 296.20 | 299.20 | 295.20 | 298.40 | 293.61 | 6,364,305 |
| Sep 2, 2024 | 293.60 | 296.30 | 287.20 | 296.00 | 291.25 | 4,312,690 |
| Aug 30, 2024 | 291.00 | 294.60 | 289.88 | 292.40 | 287.71 | 13,963,471 |
| Aug 29, 2024 | 290.00 | 291.20 | 288.60 | 290.20 | 285.55 | 5,240,839 |
| Aug 28, 2024 | 289.20 | 289.40 | 286.73 | 288.80 | 284.17 | 2,232,172 |
| Aug 27, 2024 | 287.40 | 289.60 | 284.80 | 288.00 | 283.38 | 5,700,394 |
| Aug 23, 2024 | 284.40 | 287.60 | 283.00 | 287.60 | 282.99 | 5,961,129 |
| Aug 22, 2024 | 279.80 | 286.20 | 278.80 | 283.20 | 278.66 | 4,889,898 |
| Aug 21, 2024 | 279.80 | 281.40 | 278.35 | 279.80 | 275.31 | 2,497,342 |
| Aug 20, 2024 | 280.80 | 283.60 | 279.11 | 279.40 | 274.92 | 4,131,872 |
| Aug 19, 2024 | 280.00 | 284.20 | 280.00 | 284.20 | 279.64 | 2,720,696 |
| Aug 16, 2024 | 282.00 | 282.40 | 279.40 | 280.60 | 276.10 | 3,211,633 |
| Aug 15, 2024 | 280.80 | 282.60 | 279.00 | 281.20 | 276.69 | 4,264,222 |
| Aug 14, 2024 | 275.80 | 279.06 | 274.80 | 279.00 | 274.53 | 4,752,256 |
| Aug 13, 2024 | 270.60 | 277.20 | 270.60 | 274.20 | 269.80 | 4,111,349 |
| Aug 12, 2024 | 271.00 | 271.00 | 268.18 | 269.60 | 265.28 | 1,857,507 |
| Aug 9, 2024 | 268.40 | 271.30 | 267.80 | 267.80 | 263.51 | 5,191,678 |
| Aug 8, 2024 | 270.60 | 273.20 | 265.20 | 268.20 | 263.90 | 2,918,707 |
| Aug 7, 2024 | 267.40 | 272.60 | 266.80 | 271.40 | 267.05 | 3,790,080 |
| Aug 6, 2024 | 265.00 | 267.80 | 262.60 | 266.20 | 261.93 | 5,314,010 |
| Aug 5, 2024 | 268.60 | 269.40 | 264.60 | 265.60 | 261.34 | 6,670,896 |
| Aug 2, 2024 | 273.00 | 276.40 | 271.80 | 273.80 | 269.41 | 6,108,654 |
| Aug 1, 2024 | 274.80 | 279.68 | 274.40 | 275.80 | 271.38 | 2,727,200 |
| Jul 31, 2024 | 278.80 | 279.60 | 275.00 | 275.40 | 270.98 | 3,176,023 |
| Jul 30, 2024 | 272.80 | 278.40 | 272.80 | 277.60 | 273.15 | 3,157,299 |
| Jul 29, 2024 | 276.60 | 277.00 | 273.50 | 274.00 | 269.61 | 2,781,263 |
| Jul 26, 2024 | 269.60 | 275.60 | 267.80 | 274.60 | 270.20 | 4,018,354 |
| Jul 25, 2024 | 270.60 | 272.40 | 267.60 | 270.00 | 265.67 | 3,413,278 |
| Jul 24, 2024 | 270.60 | 274.60 | 269.60 | 273.60 | 269.21 | 3,395,240 |
| Jul 23, 2024 | 274.60 | 274.65 | 272.20 | 272.80 | 268.43 | 8,645,058 |
| Jul 22, 2024 | 273.80 | 276.00 | 272.60 | 273.40 | 269.02 | 4,500,725 |
| Jul 19, 2024 | 270.00 | 274.20 | 264.60 | 272.80 | 268.43 | 7,398,401 |
| Jul 18, 2024 | 268.40 | 271.00 | 264.60 | 271.00 | 266.65 | 7,140,277 |
| Jul 17, 2024 | 267.00 | 267.60 | 263.40 | 266.20 | 261.93 | 6,394,576 |
| Jul 16, 2024 | 260.80 | 267.40 | 259.80 | 266.20 | 261.93 | 5,078,367 |
| Jul 15, 2024 | 265.60 | 267.20 | 260.40 | 261.20 | 257.01 | 6,141,224 |
| Jul 12, 2024 | 268.80 | 270.00 | 265.20 | 265.20 | 260.95 | 7,420,026 |
| Jul 11, 2024 | 261.40 | 275.18 | 261.00 | 268.00 | 263.70 | 10,115,569 |
| Jul 10, 2024 | 257.80 | 261.80 | 252.80 | 260.80 | 256.62 | 5,054,258 |
| Jul 9, 2024 | 259.20 | 262.80 | 254.34 | 254.40 | 250.32 | 4,236,358 |
| Jul 8, 2024 | 261.20 | 263.00 | 254.40 | 259.00 | 254.85 | 4,562,944 |
| Jul 5, 2024 | 257.20 | 261.20 | 254.40 | 261.20 | 257.01 | 5,174,701 |
| Jul 4, 2024 | 255.40 | 258.40 | 253.00 | 256.00 | 251.89 | 4,242,813 |
| Jul 3, 2024 | 251.40 | 255.60 | 250.60 | 254.60 | 250.52 | 9,762,853 |
| Jul 2, 2024 | 252.60 | 259.40 | 244.80 | 250.40 | 246.38 | 16,546,319 |
| Jul 1, 2024 | 256.80 | 260.40 | 256.20 | 257.80 | 253.67 | 8,400,851 |
| Jun 28, 2024 | 257.00 | 260.20 | 254.60 | 255.00 | 250.91 | 6,828,624 |
| Jun 27, 2024 | 260.80 | 262.20 | 256.60 | 257.00 | 252.88 | 5,750,597 |
| Jun 26, 2024 | 260.40 | 261.60 | 259.20 | 260.20 | 256.03 | 7,648,785 |
| Jun 25, 2024 | 260.20 | 262.60 | 258.60 | 259.80 | 255.63 | 6,037,319 |
| Jun 24, 2024 | 261.20 | 266.60 | 260.20 | 260.20 | 256.03 | 5,084,240 |
| Jun 21, 2024 | 264.20 | 266.60 | 261.40 | 262.40 | 258.19 | 17,933,112 |
| Jun 20, 2024 | 264.60 | 266.21 | 258.00 | 265.00 | 260.75 | 8,470,245 |
| Jun 19, 2024 | 260.60 | 263.40 | 259.60 | 259.60 | 255.44 | 5,049,346 |
| Jun 18, 2024 | 260.00 | 261.60 | 258.40 | 260.80 | 256.62 | 5,705,184 |
| Jun 17, 2024 | 260.20 | 260.40 | 257.60 | 258.80 | 254.65 | 12,203,259 |
| Jun 14, 2024 | 257.80 | 259.60 | 256.40 | 258.80 | 254.65 | 9,259,957 |
| Jun 13, 2024 | 256.40 | 259.60 | 255.60 | 258.20 | 254.06 | 5,520,228 |
| Jun 12, 2024 | 258.60 | 260.60 | 255.40 | 256.40 | 252.29 | 7,335,387 |
| Jun 11, 2024 | 264.80 | 266.40 | 256.60 | 257.00 | 252.88 | 17,653,831 |
| Jun 10, 2024 | 261.60 | 265.40 | 260.80 | 263.20 | 258.98 | 5,525,771 |
| Jun 7, 2024 | 267.60 | 269.40 | 263.80 | 263.80 | 259.57 | 5,417,540 |
| Jun 6, 2024 | 9.20 Dividend | |||||
| Jun 6, 2024 | 265.40 | 275.80 | 262.80 | 267.60 | 263.31 | 5,922,602 |
| Jun 5, 2024 | 279.80 | 279.80 | 274.00 | 274.00 | 260.55 | 8,987,137 |
| Jun 4, 2024 | 278.40 | 279.60 | 276.80 | 278.60 | 264.93 | 4,061,030 |
| Jun 3, 2024 | 280.60 | 281.60 | 278.00 | 279.40 | 265.69 | 5,493,512 |
| May 31, 2024 | 279.00 | 281.20 | 274.60 | 277.20 | 263.60 | 13,742,365 |
| May 30, 2024 | 271.60 | 279.00 | 271.60 | 279.00 | 265.31 | 4,178,139 |
| May 29, 2024 | 278.00 | 281.20 | 275.20 | 275.40 | 261.88 | 6,303,740 |
| May 28, 2024 | 279.00 | 281.20 | 275.40 | 279.40 | 265.69 | 4,673,804 |
| May 24, 2024 | 275.80 | 279.80 | 274.00 | 277.20 | 263.60 | 3,940,048 |
| May 23, 2024 | 283.60 | 289.00 | 277.40 | 277.40 | 263.79 | 6,390,252 |
| May 22, 2024 | 283.80 | 287.20 | 279.60 | 283.40 | 269.49 | 5,484,180 |
| May 21, 2024 | 281.40 | 286.40 | 277.80 | 283.40 | 269.49 | 8,293,857 |
| May 20, 2024 | 284.20 | 286.80 | 283.60 | 284.60 | 270.63 | 5,210,436 |
| May 17, 2024 | 282.00 | 284.40 | 281.80 | 283.60 | 269.68 | 5,137,811 |
| May 16, 2024 | 279.20 | 283.20 | 278.33 | 282.20 | 268.35 | 5,279,773 |
| May 15, 2024 | 280.20 | 281.80 | 276.80 | 277.20 | 263.60 | 5,709,687 |
| May 14, 2024 | 278.60 | 281.80 | 276.80 | 278.60 | 264.93 | 5,708,567 |
| May 13, 2024 | 276.20 | 280.40 | 275.60 | 279.00 | 265.31 | 3,667,802 |
| May 10, 2024 | 274.60 | 278.40 | 272.40 | 276.00 | 262.46 | 4,956,411 |
| May 9, 2024 | 272.20 | 275.80 | 269.40 | 274.20 | 260.74 | 5,516,826 |
| May 8, 2024 | 268.80 | 271.20 | 268.20 | 271.20 | 257.89 | 7,606,916 |
| May 7, 2024 | 268.40 | 270.40 | 266.80 | 267.80 | 254.66 | 9,576,313 |
| May 3, 2024 | 265.60 | 268.00 | 262.60 | 265.40 | 252.38 | 5,275,570 |
| May 2, 2024 | 264.20 | 265.60 | 262.00 | 264.20 | 251.23 | 9,925,045 |
| May 1, 2024 | 266.00 | 264.20 | 264.20 | 264.40 | 251.42 | 14,636,043 |
| Apr 30, 2024 | 263.20 | 267.00 | 259.80 | 263.40 | 250.47 | 17,746,136 |
| Apr 29, 2024 | 262.80 | 265.20 | 261.41 | 262.40 | 249.52 | 3,903,075 |
| Apr 26, 2024 | 259.40 | 263.60 | 258.00 | 261.40 | 248.57 | 7,742,642 |
| Apr 25, 2024 | 263.20 | 266.60 | 254.60 | 256.60 | 244.01 | 12,827,740 |
| Apr 24, 2024 | 267.40 | 269.60 | 265.80 | 268.00 | 254.85 | 6,211,294 |
| Apr 23, 2024 | 270.20 | 273.20 | 268.40 | 269.00 | 255.80 | 4,643,297 |
| Apr 22, 2024 | 265.20 | 270.00 | 264.60 | 269.00 | 255.80 | 4,164,520 |
| Apr 19, 2024 | 261.00 | 261.40 | 256.80 | 258.80 | 246.10 | 4,384,279 |
| Apr 18, 2024 | 261.60 | 262.80 | 258.80 | 262.60 | 249.71 | 5,018,824 |
| Apr 17, 2024 | 255.60 | 261.40 | 255.00 | 259.60 | 246.86 | 4,667,435 |
| Apr 16, 2024 | 256.60 | 258.40 | 254.70 | 257.00 | 244.39 | 4,424,238 |
| Apr 15, 2024 | 261.00 | 262.00 | 259.40 | 260.40 | 247.62 | 7,034,064 |
| Apr 12, 2024 | 261.00 | 264.60 | 260.40 | 261.60 | 248.76 | 11,210,858 |
| Apr 11, 2024 | 266.20 | 267.60 | 259.20 | 259.80 | 247.05 | 5,475,797 |
| Apr 10, 2024 | 269.00 | 271.40 | 263.40 | 267.20 | 254.09 | 7,354,913 |
| Apr 9, 2024 | 263.40 | 265.80 | 261.40 | 264.80 | 251.81 | 4,818,021 |
| Apr 8, 2024 | 265.60 | 267.00 | 262.00 | 264.00 | 251.04 | 6,569,263 |
| Apr 5, 2024 | 268.60 | 268.60 | 263.40 | 265.40 | 252.38 | 6,792,614 |
| Apr 4, 2024 | 270.40 | 273.80 | 270.00 | 271.20 | 257.89 | 4,624,175 |
| Apr 3, 2024 | 264.40 | 270.80 | 264.40 | 270.20 | 256.94 | 6,615,911 |
| Apr 2, 2024 | 269.80 | 272.40 | 267.40 | 267.80 | 254.66 | 7,438,204 |
| Mar 28, 2024 | 272.70 | 273.10 | 268.80 | 270.40 | 257.13 | 5,324,813 |
| Mar 27, 2024 | 268.00 | 274.10 | 267.65 | 271.90 | 258.56 | 8,586,793 |
| Mar 26, 2024 | 257.00 | 262.50 | 255.80 | 262.50 | 249.62 | 13,094,529 |
| Mar 25, 2024 | 256.10 | 257.50 | 252.90 | 257.00 | 244.39 | 11,574,979 |
| Mar 22, 2024 | 256.00 | 258.80 | 254.90 | 256.80 | 244.20 | 11,637,181 |
| Mar 21, 2024 | 251.90 | 255.20 | 250.87 | 254.50 | 242.01 | 5,402,444 |
| Mar 20, 2024 | 249.90 | 250.50 | 246.30 | 249.10 | 236.88 | 9,793,937 |
| Mar 19, 2024 | 249.70 | 251.80 | 248.50 | 250.20 | 237.92 | 4,211,276 |
| Mar 18, 2024 | 249.60 | 250.50 | 248.15 | 250.10 | 237.83 | 4,985,620 |
| Mar 15, 2024 | 250.60 | 252.90 | 248.90 | 251.30 | 238.97 | 10,467,202 |
| Mar 14, 2024 | 250.60 | 252.80 | 247.90 | 249.70 | 237.45 | 3,979,969 |
| Mar 13, 2024 | 252.00 | 252.60 | 249.20 | 250.70 | 238.40 | 5,045,669 |
| Mar 12, 2024 | 249.80 | 253.10 | 248.90 | 251.20 | 238.87 | 7,175,852 |
| Mar 11, 2024 | 249.60 | 252.00 | 247.80 | 248.50 | 236.31 | 6,243,866 |
| Mar 8, 2024 | 253.00 | 254.00 | 250.20 | 250.20 | 237.92 | 5,590,943 |
| Mar 7, 2024 | 249.20 | 254.00 | 248.90 | 252.00 | 239.63 | 5,937,400 |
| Mar 6, 2024 | 248.40 | 252.20 | 248.29 | 249.30 | 237.07 | 6,380,616 |
| Mar 5, 2024 | 245.10 | 248.10 | 244.70 | 247.70 | 235.54 | 4,137,846 |
| Mar 4, 2024 | 248.60 | 248.79 | 245.30 | 245.80 | 233.74 | 5,499,538 |
| Mar 1, 2024 | 250.50 | 251.70 | 248.50 | 249.40 | 237.16 | 9,428,348 |
| Feb 29, 2024 | 253.50 | 256.70 | 249.60 | 249.60 | 237.35 | 18,191,256 |
| Feb 28, 2024 | 255.30 | 256.74 | 252.08 | 253.60 | 241.15 | 13,516,199 |
| Feb 27, 2024 | 253.30 | 256.70 | 253.30 | 254.90 | 242.39 | 3,791,305 |
| Feb 26, 2024 | 254.40 | 255.90 | 251.30 | 253.70 | 241.25 | 4,216,150 |
| Feb 23, 2024 | 254.50 | 255.50 | 252.50 | 254.00 | 241.54 | 3,643,169 |
| Feb 22, 2024 | 258.80 | 261.10 | 253.40 | 254.10 | 241.63 | 9,389,482 |
| Feb 21, 2024 | 256.60 | 259.52 | 255.90 | 259.30 | 246.57 | 6,086,762 |
| Feb 20, 2024 | 254.30 | 257.30 | 253.70 | 256.30 | 243.72 | 5,090,055 |
| Feb 19, 2024 | 253.60 | 255.10 | 251.89 | 254.00 | 241.54 | 2,800,526 |
| Feb 16, 2024 | 251.90 | 254.70 | 251.20 | 253.40 | 240.96 | 6,563,522 |
| Feb 15, 2024 | 252.30 | 252.30 | 249.71 | 251.00 | 238.68 | 6,353,009 |
| Feb 14, 2024 | 251.40 | 253.90 | 249.90 | 250.80 | 238.49 | 13,325,130 |
| Feb 13, 2024 | 256.60 | 257.70 | 249.80 | 249.80 | 237.54 | 6,221,939 |
| Feb 12, 2024 | 256.90 | 257.80 | 255.60 | 256.10 | 243.53 | 4,068,685 |
| Feb 9, 2024 | 259.30 | 260.40 | 255.90 | 256.00 | 243.44 | 7,658,538 |
| Feb 8, 2024 | 259.00 | 262.40 | 256.84 | 259.40 | 246.67 | 7,703,226 |
| Feb 7, 2024 | 270.30 | 272.70 | 258.90 | 258.90 | 246.19 | 10,733,190 |
| Feb 6, 2024 | 275.30 | 278.50 | 274.00 | 275.60 | 262.08 | 4,073,575 |
| Feb 5, 2024 | 271.60 | 277.20 | 271.60 | 272.50 | 259.13 | 3,514,598 |
| Feb 2, 2024 | 272.50 | 276.10 | 272.30 | 275.20 | 261.69 | 6,317,374 |
| Feb 1, 2024 | 269.90 | 271.00 | 267.20 | 267.20 | 254.09 | 7,185,264 |
| Jan 31, 2024 | 274.10 | 274.40 | 269.30 | 270.20 | 256.94 | 9,747,624 |
| Jan 30, 2024 | 275.50 | 276.40 | 272.50 | 273.30 | 259.89 | 6,085,496 |
| Jan 29, 2024 | 274.80 | 276.40 | 272.40 | 273.90 | 260.46 | 7,203,415 |
| Jan 26, 2024 | 281.10 | 282.40 | 273.20 | 276.00 | 262.46 | 7,239,729 |
| Jan 25, 2024 | 282.40 | 284.00 | 281.10 | 281.40 | 267.59 | 3,287,935 |
| Jan 24, 2024 | 282.80 | 284.80 | 280.60 | 283.60 | 269.68 | 3,629,054 |
| Jan 23, 2024 | 284.20 | 285.40 | 279.40 | 280.20 | 266.45 | 5,025,347 |
| Jan 22, 2024 | 284.80 | 285.38 | 282.30 | 282.30 | 268.45 | 3,077,989 |
| Jan 19, 2024 | 283.60 | 286.00 | 280.20 | 281.40 | 267.59 | 4,220,244 |
| Jan 18, 2024 | 286.90 | 287.43 | 282.20 | 282.80 | 268.92 | 3,555,776 |
| Jan 17, 2024 | 284.80 | 286.50 | 282.00 | 285.40 | 271.39 | 4,137,023 |
| Jan 16, 2024 | 287.00 | 290.50 | 287.00 | 287.80 | 273.68 | 5,276,362 |
| Jan 15, 2024 | 287.80 | 290.20 | 286.80 | 287.80 | 273.68 | 4,337,851 |
| Jan 12, 2024 | 281.90 | 288.10 | 281.40 | 286.80 | 272.73 | 7,564,274 |
| Jan 11, 2024 | 287.50 | 288.20 | 281.10 | 281.10 | 267.31 | 8,968,175 |
| Jan 10, 2024 | 291.90 | 296.68 | 286.00 | 286.50 | 272.44 | 14,275,566 |
| Jan 9, 2024 | 310.30 | 310.90 | 305.90 | 305.90 | 290.89 | 9,184,764 |
| Jan 8, 2024 | 308.40 | 311.16 | 305.50 | 310.40 | 295.17 | 4,767,642 |
| Jan 5, 2024 | 300.30 | 309.00 | 300.30 | 309.00 | 293.84 | 5,330,057 |
| Jan 4, 2024 | 302.60 | 308.20 | 302.60 | 308.20 | 293.08 | 6,231,212 |
| Jan 3, 2024 | 300.50 | 304.70 | 300.10 | 303.30 | 288.42 | 5,021,914 |
| Jan 2, 2024 | 301.40 | 304.49 | 298.50 | 298.80 | 284.14 | 3,865,657 |
| Dec 29, 2023 | 299.80 | 305.00 | 297.60 | 302.60 | 287.75 | 2,209,687 |
| Dec 28, 2023 | 300.50 | 300.50 | 298.89 | 299.40 | 284.71 | 2,144,387 |
| Dec 27, 2023 | 299.90 | 301.80 | 298.40 | 299.70 | 284.99 | 3,072,682 |
Related Tickers
TSCO.L Tesco PLC
368.50
+0.68%
OCDO.L Ocado Group plc
312.70
+0.74%
CA.PA Carrefour SA
13.52
+0.97%
TSCDY Tesco PLC
14.01
-0.78%
CO.PA Casino, Guichard-Perrachon S.A.
1.0948
-0.58%
AD.AS Koninklijke Ahold Delhaize N.V.
31.24
+0.29%
IMKTA Ingles Markets, Incorporated
65.53
+1.44%
DFILF DFI Retail Group Holdings Limited
2.1800
0.00%
MCLS.L McColl's Retail Group plc
1.6750
-7.06%
DFIHY DFI Retail Group Holdings Limited
11.67
0.00%