161.86
+1.26
+(0.78%)
As of 11:38:02 AM GMT. Market Open.
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 |
|---|---|---|---|---|---|---|
| Jan 15, 2025 | 163.20 | 164.00 | 161.80 | 161.86 | 161.86 | 48,519 |
| Jan 14, 2025 | 164.60 | 164.60 | 160.00 | 160.60 | 160.60 | 245,666 |
| Jan 13, 2025 | 161.00 | 162.40 | 160.00 | 160.00 | 160.00 | 490,247 |
| Jan 10, 2025 | 159.00 | 163.40 | 159.00 | 160.60 | 160.60 | 358,428 |
| Jan 9, 2025 | 155.40 | 159.60 | 153.20 | 158.80 | 158.80 | 667,051 |
| Jan 8, 2025 | 157.80 | 162.08 | 154.60 | 155.20 | 155.20 | 327,299 |
| Jan 7, 2025 | 166.60 | 166.60 | 157.40 | 157.60 | 157.60 | 525,946 |
| Jan 6, 2025 | 156.40 | 164.80 | 156.40 | 162.20 | 162.20 | 281,786 |
| Jan 3, 2025 | 161.80 | 165.00 | 160.91 | 163.80 | 163.80 | 177,931 |
| Jan 2, 2025 | 166.60 | 166.60 | 156.20 | 162.40 | 162.40 | 333,706 |
| Dec 31, 2024 | 159.00 | 165.20 | 159.00 | 159.60 | 159.60 | 144,457 |
| Dec 30, 2024 | 155.40 | 165.00 | 155.40 | 161.20 | 161.20 | 144,483 |
| Dec 27, 2024 | 162.60 | 166.60 | 159.80 | 160.80 | 160.80 | 317,565 |
| Dec 24, 2024 | 166.60 | 166.60 | 156.80 | 160.40 | 160.40 | 184,813 |
| Dec 23, 2024 | 151.20 | 160.20 | 151.20 | 160.20 | 160.20 | 344,840 |
| Dec 20, 2024 | 155.00 | 159.00 | 155.00 | 159.00 | 159.00 | 2,084,493 |
| Dec 19, 2024 | 155.20 | 157.00 | 155.00 | 156.40 | 156.40 | 945,122 |
| Dec 18, 2024 | 158.40 | 161.80 | 156.40 | 156.40 | 156.40 | 470,203 |
| Dec 17, 2024 | 160.40 | 162.60 | 154.40 | 157.00 | 157.00 | 944,249 |
| Dec 16, 2024 | 163.60 | 163.60 | 155.54 | 161.00 | 161.00 | 365,218 |
| Dec 13, 2024 | 156.00 | 157.40 | 154.60 | 156.00 | 156.00 | 276,054 |
| Dec 12, 2024 | 156.00 | 159.20 | 154.00 | 154.00 | 154.00 | 396,232 |
| Dec 11, 2024 | 146.80 | 159.00 | 146.80 | 157.00 | 157.00 | 447,473 |
| Dec 10, 2024 | 153.60 | 155.00 | 152.00 | 154.40 | 154.40 | 752,983 |
| Dec 9, 2024 | 154.60 | 159.60 | 153.00 | 153.40 | 153.40 | 727,988 |
| Dec 6, 2024 | 152.40 | 154.80 | 152.40 | 154.00 | 154.00 | 359,364 |
| Dec 5, 2024 | 160.40 | 160.40 | 151.00 | 152.80 | 152.80 | 398,613 |
| Dec 4, 2024 | 149.00 | 153.40 | 148.00 | 153.40 | 153.40 | 486,572 |
| Dec 3, 2024 | 147.20 | 148.40 | 143.80 | 148.40 | 148.40 | 201,705 |
| Dec 2, 2024 | 146.00 | 147.40 | 138.20 | 146.00 | 146.00 | 271,463 |
| Nov 29, 2024 | 145.00 | 146.00 | 138.60 | 145.20 | 145.20 | 417,511 |
| Nov 28, 2024 | 146.00 | 146.00 | 142.84 | 144.80 | 144.80 | 266,982 |
| Nov 27, 2024 | 141.80 | 144.80 | 140.77 | 144.00 | 144.00 | 1,162,000 |
| Nov 26, 2024 | 142.60 | 147.80 | 140.80 | 141.40 | 141.40 | 609,416 |
| Nov 25, 2024 | 145.00 | 146.00 | 143.20 | 143.20 | 143.20 | 890,752 |
| Nov 22, 2024 | 143.00 | 146.40 | 142.40 | 144.00 | 144.00 | 1,679,914 |
| Nov 21, 2024 | 149.00 | 149.00 | 141.80 | 143.40 | 143.40 | 1,362,141 |
| Nov 20, 2024 | 149.00 | 149.00 | 142.00 | 144.80 | 144.80 | 549,946 |
| Nov 19, 2024 | 140.60 | 154.00 | 140.60 | 143.20 | 143.20 | 1,038,360 |
| Nov 18, 2024 | 150.40 | 152.20 | 145.00 | 147.60 | 147.60 | 602,473 |
| Nov 15, 2024 | 145.00 | 150.60 | 145.00 | 149.80 | 149.80 | 1,200,091 |
| Nov 14, 2024 | 148.00 | 151.60 | 147.00 | 148.80 | 148.80 | 1,463,174 |
| Nov 13, 2024 | 147.60 | 150.80 | 146.04 | 148.00 | 148.00 | 2,121,543 |
| Nov 12, 2024 | 145.00 | 151.68 | 145.00 | 147.40 | 147.40 | 802,527 |
| Nov 11, 2024 | 145.00 | 147.60 | 142.80 | 147.60 | 147.60 | 1,043,805 |
| Nov 8, 2024 | 144.40 | 144.80 | 141.80 | 143.20 | 143.20 | 832,233 |
| Nov 7, 2024 | 141.80 | 144.00 | 140.37 | 143.80 | 143.80 | 650,830 |
| Nov 6, 2024 | 144.40 | 144.40 | 138.40 | 141.00 | 141.00 | 660,095 |
| Nov 5, 2024 | 135.80 | 140.00 | 134.60 | 139.60 | 139.60 | 1,359,621 |
| Nov 4, 2024 | 136.00 | 136.40 | 131.43 | 135.40 | 135.40 | 405,285 |
| Nov 1, 2024 | 135.00 | 136.80 | 134.20 | 135.40 | 135.40 | 452,420 |
| Oct 31, 2024 | 130.20 | 135.40 | 130.20 | 132.40 | 132.40 | 514,030 |
| Oct 30, 2024 | 134.00 | 137.40 | 133.80 | 135.40 | 135.40 | 680,638 |
| Oct 29, 2024 | 142.00 | 142.00 | 134.60 | 135.00 | 135.00 | 1,624,779 |
| Oct 28, 2024 | 136.00 | 145.60 | 133.80 | 136.20 | 136.20 | 439,898 |
| Oct 25, 2024 | 133.80 | 136.20 | 132.40 | 133.20 | 133.20 | 448,209 |
| Oct 24, 2024 | 139.20 | 139.20 | 132.65 | 132.80 | 132.80 | 320,329 |
| Oct 23, 2024 | 133.00 | 133.60 | 131.00 | 132.80 | 132.80 | 453,888 |
| Oct 22, 2024 | 135.00 | 135.00 | 131.00 | 131.60 | 131.60 | 1,274,060 |
| Oct 21, 2024 | 135.00 | 135.00 | 129.80 | 129.80 | 129.80 | 468,910 |
| Oct 18, 2024 | 130.60 | 135.20 | 130.60 | 132.60 | 132.60 | 994,443 |
| Oct 17, 2024 | 0.75 Dividend | |||||
| Oct 17, 2024 | 135.20 | 135.60 | 131.40 | 131.40 | 131.40 | 6,393,834 |
| Oct 16, 2024 | 135.89 | 136.00 | 134.80 | 135.00 | 134.25 | 1,447,608 |
| Oct 15, 2024 | 131.00 | 136.11 | 131.00 | 135.00 | 134.25 | 958,359 |
| Oct 14, 2024 | 135.00 | 135.00 | 133.40 | 134.00 | 133.26 | 972,226 |
| Oct 11, 2024 | 131.80 | 133.40 | 130.80 | 133.40 | 132.66 | 2,626,710 |
| Oct 10, 2024 | 130.00 | 131.60 | 130.00 | 131.00 | 130.27 | 1,271,138 |
| Oct 9, 2024 | 125.00 | 131.00 | 125.00 | 131.00 | 130.27 | 1,519,100 |
| Oct 8, 2024 | 125.00 | 132.00 | 120.00 | 128.00 | 127.29 | 10,066,154 |
| Oct 7, 2024 | 149.20 | 152.20 | 146.20 | 146.80 | 145.98 | 251,688 |
| Oct 4, 2024 | 146.40 | 150.40 | 145.91 | 149.60 | 148.77 | 485,895 |
| Oct 3, 2024 | 150.00 | 151.60 | 147.00 | 147.00 | 146.18 | 606,867 |
| Oct 2, 2024 | 150.80 | 155.20 | 147.40 | 150.00 | 149.17 | 511,004 |
| Oct 1, 2024 | 152.80 | 159.20 | 150.40 | 150.40 | 149.56 | 364,848 |
| Sep 30, 2024 | 160.80 | 160.80 | 150.40 | 152.80 | 151.95 | 696,503 |
| Sep 27, 2024 | 150.60 | 154.40 | 148.60 | 153.40 | 152.55 | 344,381 |
| Sep 26, 2024 | 147.00 | 152.00 | 147.00 | 151.20 | 150.36 | 1,270,970 |
| Sep 25, 2024 | 151.60 | 158.80 | 149.00 | 149.00 | 148.17 | 358,918 |
| Sep 24, 2024 | 155.60 | 155.60 | 150.95 | 152.80 | 151.95 | 403,750 |
| Sep 23, 2024 | 162.80 | 162.80 | 150.80 | 151.20 | 150.36 | 260,221 |
| Sep 20, 2024 | 152.60 | 156.00 | 151.83 | 154.00 | 153.14 | 1,159,378 |
| Sep 19, 2024 | 152.40 | 154.80 | 152.40 | 153.00 | 152.15 | 1,089,638 |
| Sep 18, 2024 | 152.00 | 154.20 | 151.20 | 151.20 | 150.36 | 447,816 |
| Sep 17, 2024 | 159.80 | 159.80 | 152.40 | 152.40 | 151.55 | 515,897 |
| Sep 16, 2024 | 160.80 | 161.82 | 158.00 | 159.00 | 158.12 | 336,645 |
| Sep 13, 2024 | 157.00 | 166.15 | 157.00 | 162.20 | 161.30 | 567,901 |
| Sep 12, 2024 | 165.40 | 165.60 | 157.20 | 164.20 | 163.29 | 344,923 |
| Sep 11, 2024 | 160.80 | 164.00 | 159.40 | 163.80 | 162.89 | 498,916 |
| Sep 10, 2024 | 159.40 | 165.00 | 159.20 | 160.40 | 159.51 | 442,705 |
| Sep 9, 2024 | 163.20 | 163.40 | 160.40 | 160.40 | 159.51 | 271,138 |
| Sep 6, 2024 | 162.00 | 165.20 | 161.40 | 161.40 | 160.50 | 770,086 |
| Sep 5, 2024 | 163.40 | 170.20 | 163.40 | 163.40 | 162.49 | 855,329 |
| Sep 4, 2024 | 165.00 | 165.00 | 160.40 | 162.20 | 161.30 | 408,293 |
| Sep 3, 2024 | 163.40 | 166.40 | 160.60 | 161.20 | 160.30 | 612,002 |
| Sep 2, 2024 | 165.80 | 165.80 | 163.00 | 163.00 | 162.09 | 632,868 |
| Aug 30, 2024 | 162.00 | 170.60 | 162.00 | 164.60 | 163.69 | 1,278,214 |
| Aug 29, 2024 | 168.00 | 172.71 | 168.00 | 169.00 | 168.06 | 597,760 |
| Aug 28, 2024 | 167.40 | 170.00 | 167.00 | 170.00 | 169.06 | 397,369 |
| Aug 27, 2024 | 170.00 | 170.00 | 162.40 | 168.20 | 167.27 | 400,432 |
| Aug 23, 2024 | 167.00 | 170.00 | 165.00 | 167.20 | 166.27 | 294,745 |
| Aug 22, 2024 | 162.00 | 167.80 | 162.00 | 166.60 | 165.67 | 698,418 |
| Aug 21, 2024 | 167.00 | 167.20 | 164.60 | 167.20 | 166.27 | 274,577 |
| Aug 20, 2024 | 171.60 | 175.00 | 165.60 | 165.60 | 164.68 | 816,879 |
| Aug 19, 2024 | 168.00 | 175.00 | 163.20 | 170.60 | 169.65 | 427,245 |
| Aug 16, 2024 | 168.00 | 171.80 | 168.00 | 168.60 | 167.66 | 602,868 |
| Aug 15, 2024 | 169.40 | 169.80 | 165.00 | 169.40 | 168.46 | 292,598 |
| Aug 14, 2024 | 169.20 | 169.20 | 161.60 | 165.40 | 164.48 | 303,645 |
| Aug 13, 2024 | 165.00 | 167.00 | 163.76 | 165.40 | 164.48 | 641,976 |
| Aug 12, 2024 | 160.00 | 164.20 | 160.00 | 163.40 | 162.49 | 1,305,613 |
| Aug 9, 2024 | 155.00 | 162.20 | 155.00 | 162.20 | 161.30 | 887,416 |
| Aug 8, 2024 | 154.00 | 159.60 | 153.20 | 158.20 | 157.32 | 2,311,767 |
| Aug 7, 2024 | 152.00 | 157.40 | 149.40 | 155.00 | 154.14 | 1,306,042 |
| Aug 6, 2024 | 147.00 | 153.60 | 146.80 | 151.20 | 150.36 | 1,731,628 |
| Aug 5, 2024 | 152.40 | 154.60 | 141.40 | 147.40 | 146.58 | 1,689,592 |
| Aug 2, 2024 | 163.00 | 163.00 | 155.20 | 157.60 | 156.72 | 1,009,912 |
| Aug 1, 2024 | 164.00 | 169.60 | 160.40 | 162.00 | 161.10 | 1,041,329 |
| Jul 31, 2024 | 169.80 | 169.80 | 163.46 | 163.60 | 162.69 | 392,615 |
| Jul 30, 2024 | 161.20 | 164.60 | 159.52 | 163.00 | 162.09 | 845,430 |
| Jul 29, 2024 | 164.00 | 167.00 | 160.00 | 161.60 | 160.70 | 361,407 |
| Jul 26, 2024 | 151.80 | 167.40 | 151.80 | 163.00 | 162.09 | 775,546 |
| Jul 25, 2024 | 164.00 | 164.00 | 157.80 | 159.40 | 158.51 | 579,008 |
| Jul 24, 2024 | 165.00 | 165.00 | 159.80 | 162.00 | 161.10 | 485,254 |
| Jul 23, 2024 | 162.60 | 164.20 | 161.20 | 164.00 | 163.09 | 512,452 |
| Jul 22, 2024 | 161.00 | 163.60 | 159.40 | 163.00 | 162.09 | 282,871 |
| Jul 19, 2024 | 162.20 | 166.40 | 158.20 | 161.40 | 160.50 | 503,346 |
| Jul 18, 2024 | 164.60 | 166.40 | 163.00 | 163.00 | 162.09 | 416,606 |
| Jul 17, 2024 | 164.00 | 164.60 | 162.60 | 163.80 | 162.89 | 197,922 |
| Jul 16, 2024 | 161.80 | 166.00 | 161.80 | 163.80 | 162.89 | 339,962 |
| Jul 15, 2024 | 163.80 | 169.00 | 163.80 | 165.60 | 164.68 | 320,001 |
| Jul 12, 2024 | 168.40 | 169.60 | 166.60 | 167.20 | 166.27 | 261,713 |
| Jul 11, 2024 | 167.00 | 167.80 | 165.20 | 167.60 | 166.67 | 330,594 |
| Jul 10, 2024 | 163.20 | 165.80 | 162.20 | 165.80 | 164.88 | 341,820 |
| Jul 9, 2024 | 162.40 | 168.80 | 161.40 | 163.00 | 162.09 | 683,391 |
| Jul 8, 2024 | 165.20 | 165.80 | 163.40 | 165.00 | 164.08 | 249,313 |
| Jul 5, 2024 | 157.20 | 168.00 | 157.20 | 165.20 | 164.28 | 453,831 |
| Jul 4, 2024 | 165.80 | 166.40 | 163.20 | 164.40 | 163.49 | 504,672 |
| Jul 3, 2024 | 161.00 | 168.60 | 161.00 | 163.40 | 162.49 | 392,908 |
| Jul 2, 2024 | 161.00 | 163.00 | 161.00 | 162.00 | 161.10 | 826,406 |
| Jul 1, 2024 | 164.40 | 164.40 | 160.80 | 161.40 | 160.50 | 1,029,572 |
| Jun 28, 2024 | 159.60 | 162.20 | 159.60 | 160.00 | 159.11 | 758,514 |
| Jun 27, 2024 | 157.60 | 160.40 | 155.50 | 159.80 | 158.91 | 646,196 |
| Jun 26, 2024 | 159.00 | 160.40 | 158.20 | 158.20 | 157.32 | 1,230,871 |
| Jun 25, 2024 | 162.00 | 162.00 | 157.80 | 160.40 | 159.51 | 1,166,721 |
| Jun 24, 2024 | 169.80 | 169.80 | 160.00 | 162.00 | 161.10 | 2,203,583 |
| Jun 21, 2024 | 162.60 | 164.20 | 162.20 | 162.20 | 161.30 | 1,583,118 |
| Jun 20, 2024 | 165.80 | 166.63 | 162.20 | 163.00 | 162.09 | 1,413,623 |
| Jun 19, 2024 | 158.60 | 164.80 | 158.40 | 164.40 | 163.49 | 1,809,226 |
| Jun 18, 2024 | 158.80 | 159.60 | 157.73 | 159.60 | 158.71 | 764,416 |
| Jun 17, 2024 | 157.40 | 158.80 | 156.00 | 158.40 | 157.52 | 576,502 |
| Jun 14, 2024 | 158.00 | 166.00 | 154.40 | 156.40 | 155.53 | 1,078,390 |
| Jun 13, 2024 | 162.00 | 163.40 | 158.60 | 159.00 | 158.12 | 1,361,371 |
| Jun 12, 2024 | 155.00 | 161.00 | 155.00 | 160.00 | 159.11 | 1,337,376 |
| Jun 11, 2024 | 162.00 | 162.00 | 159.20 | 161.00 | 160.11 | 529,888 |
| Jun 10, 2024 | 160.40 | 161.00 | 156.20 | 158.20 | 157.32 | 260,077 |
| Jun 7, 2024 | 155.00 | 168.60 | 155.00 | 158.20 | 157.32 | 696,956 |
| Jun 6, 2024 | 167.60 | 167.60 | 157.92 | 158.60 | 157.72 | 319,224 |
| Jun 5, 2024 | 155.00 | 170.00 | 155.00 | 158.80 | 157.92 | 246,020 |
| Jun 4, 2024 | 157.60 | 165.80 | 157.60 | 161.60 | 160.70 | 695,519 |
| Jun 3, 2024 | 165.40 | 166.80 | 160.80 | 163.80 | 162.89 | 580,558 |
| May 31, 2024 | 155.00 | 160.80 | 155.00 | 159.80 | 158.91 | 1,080,735 |
| May 30, 2024 | 155.00 | 162.60 | 155.00 | 160.20 | 159.31 | 1,071,773 |
| May 29, 2024 | 160.00 | 166.20 | 157.40 | 157.40 | 156.53 | 1,532,271 |
| May 28, 2024 | 173.00 | 175.00 | 164.80 | 164.80 | 163.88 | 1,881,132 |
| May 24, 2024 | 178.00 | 178.00 | 166.20 | 171.40 | 170.45 | 296,746 |
| May 23, 2024 | 160.20 | 174.60 | 160.20 | 170.40 | 169.45 | 245,816 |
| May 22, 2024 | 159.20 | 170.80 | 159.20 | 168.40 | 167.46 | 1,017,907 |
| May 21, 2024 | 161.80 | 174.60 | 161.80 | 167.80 | 166.87 | 446,118 |
| May 20, 2024 | 170.00 | 172.40 | 169.20 | 170.00 | 169.06 | 456,376 |
| May 17, 2024 | 165.00 | 179.40 | 165.00 | 170.00 | 169.06 | 482,562 |
| May 16, 2024 | 178.00 | 178.00 | 169.80 | 170.40 | 169.45 | 235,702 |
| May 15, 2024 | 169.80 | 171.26 | 165.80 | 170.00 | 169.06 | 1,158,451 |
| May 14, 2024 | 167.00 | 170.20 | 167.00 | 169.20 | 168.26 | 217,157 |
| May 13, 2024 | 166.00 | 172.00 | 166.00 | 169.40 | 168.46 | 240,651 |
| May 10, 2024 | 171.60 | 173.80 | 169.20 | 171.00 | 170.05 | 571,979 |
| May 9, 2024 | 160.80 | 169.60 | 160.80 | 169.00 | 168.06 | 540,797 |
| May 8, 2024 | 167.40 | 170.00 | 166.00 | 168.40 | 167.46 | 153,034 |
| May 7, 2024 | 168.60 | 175.00 | 162.60 | 166.40 | 165.48 | 581,670 |
| May 3, 2024 | 171.20 | 171.40 | 167.60 | 167.60 | 166.67 | 419,114 |
| May 2, 2024 | 1.70 Dividend | |||||
| May 2, 2024 | 166.40 | 171.40 | 162.40 | 171.40 | 170.45 | 448,944 |
| May 1, 2024 | 163.00 | 167.40 | 163.00 | 167.40 | 164.78 | 411,662 |
| Apr 30, 2024 | 165.40 | 166.87 | 163.40 | 164.60 | 162.02 | 575,560 |
| Apr 29, 2024 | 165.20 | 169.80 | 163.80 | 165.00 | 162.42 | 382,151 |
| Apr 26, 2024 | 178.00 | 178.00 | 163.00 | 164.40 | 161.83 | 1,040,525 |
| Apr 25, 2024 | 159.60 | 164.60 | 156.40 | 163.80 | 161.24 | 1,398,746 |
| Apr 24, 2024 | 162.60 | 167.00 | 159.55 | 160.00 | 157.50 | 367,561 |
| Apr 23, 2024 | 157.20 | 162.40 | 157.20 | 161.80 | 159.27 | 556,761 |
| Apr 22, 2024 | 158.40 | 161.40 | 158.40 | 160.00 | 157.50 | 286,979 |
| Apr 19, 2024 | 166.40 | 166.40 | 159.20 | 160.00 | 157.50 | 741,337 |
| Apr 18, 2024 | 164.80 | 165.40 | 160.00 | 162.00 | 159.46 | 231,453 |
| Apr 17, 2024 | 159.60 | 166.80 | 159.60 | 165.20 | 162.61 | 743,073 |
| Apr 16, 2024 | 157.20 | 163.20 | 157.20 | 163.20 | 160.65 | 481,156 |
| Apr 15, 2024 | 172.60 | 172.60 | 161.60 | 165.00 | 162.42 | 540,765 |
| Apr 12, 2024 | 169.00 | 170.00 | 164.00 | 164.00 | 161.43 | 387,138 |
| Apr 11, 2024 | 170.40 | 170.40 | 164.00 | 166.60 | 163.99 | 626,951 |
| Apr 10, 2024 | 166.20 | 176.40 | 166.20 | 170.60 | 167.93 | 648,393 |
| Apr 9, 2024 | 171.00 | 172.60 | 169.00 | 169.00 | 166.35 | 527,221 |
| Apr 8, 2024 | 169.20 | 173.20 | 166.20 | 172.40 | 169.70 | 181,011 |
| Apr 5, 2024 | 177.20 | 177.20 | 165.20 | 171.40 | 168.72 | 339,912 |
| Apr 4, 2024 | 160.80 | 175.69 | 160.80 | 173.00 | 170.29 | 556,103 |
| Apr 3, 2024 | 173.40 | 176.20 | 172.00 | 174.60 | 171.87 | 528,086 |
| Apr 2, 2024 | 172.00 | 178.60 | 172.00 | 174.60 | 171.87 | 569,428 |
| Mar 28, 2024 | 174.80 | 178.20 | 172.80 | 176.80 | 174.03 | 558,157 |
| Mar 27, 2024 | 177.00 | 179.80 | 174.40 | 174.40 | 171.67 | 1,104,680 |
| Mar 26, 2024 | 178.00 | 179.40 | 176.60 | 178.60 | 175.80 | 794,365 |
| Mar 25, 2024 | 175.00 | 177.80 | 175.00 | 176.40 | 173.64 | 1,247,009 |
| Mar 22, 2024 | 174.80 | 178.20 | 174.80 | 177.40 | 174.62 | 756,607 |
| Mar 21, 2024 | 176.40 | 178.60 | 175.20 | 178.20 | 175.41 | 1,112,131 |
| Mar 20, 2024 | 174.00 | 176.20 | 169.78 | 175.00 | 172.26 | 578,881 |
| Mar 19, 2024 | 174.60 | 175.80 | 172.60 | 175.00 | 172.26 | 4,970,529 |
| Mar 18, 2024 | 172.80 | 176.00 | 171.00 | 175.00 | 172.26 | 239,970 |
| Mar 15, 2024 | 176.40 | 180.60 | 175.20 | 176.20 | 173.44 | 1,619,999 |
| Mar 14, 2024 | 171.80 | 177.40 | 171.80 | 176.80 | 174.03 | 657,674 |
| Mar 13, 2024 | 173.00 | 175.20 | 171.80 | 174.20 | 171.47 | 867,766 |
| Mar 12, 2024 | 170.60 | 173.00 | 169.00 | 173.00 | 170.29 | 1,153,244 |
| Mar 11, 2024 | 166.00 | 170.80 | 166.00 | 170.20 | 167.54 | 981,095 |
| Mar 8, 2024 | 165.80 | 167.80 | 165.40 | 167.80 | 165.17 | 837,630 |
| Mar 7, 2024 | 162.00 | 168.40 | 157.40 | 166.60 | 163.99 | 2,024,762 |
| Mar 6, 2024 | 162.60 | 165.00 | 161.60 | 163.60 | 161.04 | 1,013,277 |
| Mar 5, 2024 | 160.40 | 162.60 | 160.00 | 162.40 | 159.86 | 593,536 |
| Mar 4, 2024 | 167.60 | 167.60 | 156.19 | 161.60 | 159.07 | 1,210,028 |
| Mar 1, 2024 | 155.80 | 162.20 | 155.60 | 159.60 | 157.10 | 619,581 |
| Feb 29, 2024 | 162.00 | 162.00 | 158.00 | 158.00 | 155.53 | 609,651 |
| Feb 28, 2024 | 160.00 | 162.60 | 158.20 | 159.00 | 156.51 | 290,612 |
| Feb 27, 2024 | 159.00 | 162.40 | 159.00 | 162.00 | 159.46 | 472,044 |
| Feb 26, 2024 | 162.40 | 162.40 | 159.80 | 159.80 | 157.30 | 307,952 |
| Feb 23, 2024 | 156.00 | 162.60 | 156.00 | 161.80 | 159.27 | 397,847 |
| Feb 22, 2024 | 165.00 | 165.00 | 161.00 | 161.00 | 158.48 | 305,575 |
| Feb 21, 2024 | 161.80 | 162.40 | 158.40 | 162.00 | 159.46 | 428,508 |
| Feb 20, 2024 | 159.60 | 160.80 | 159.00 | 159.60 | 157.10 | 144,312 |
| Feb 19, 2024 | 156.20 | 164.80 | 156.20 | 161.40 | 158.87 | 359,101 |
| Feb 16, 2024 | 158.00 | 161.20 | 157.80 | 157.80 | 155.33 | 839,586 |
| Feb 15, 2024 | 159.80 | 159.80 | 158.20 | 159.80 | 157.30 | 206,712 |
| Feb 14, 2024 | 159.00 | 161.60 | 157.40 | 157.40 | 154.94 | 761,267 |
| Feb 13, 2024 | 160.00 | 160.00 | 156.40 | 157.60 | 155.13 | 367,139 |
| Feb 12, 2024 | 158.40 | 163.60 | 157.40 | 159.40 | 156.90 | 387,661 |
| Feb 9, 2024 | 159.20 | 165.40 | 155.20 | 157.60 | 155.13 | 3,791,103 |
| Feb 8, 2024 | 161.00 | 167.20 | 159.60 | 160.20 | 157.69 | 1,121,444 |
| Feb 7, 2024 | 160.40 | 163.24 | 159.75 | 160.20 | 157.69 | 698,493 |
| Feb 6, 2024 | 160.40 | 165.80 | 158.00 | 161.40 | 158.87 | 358,810 |
| Feb 5, 2024 | 160.80 | 166.20 | 158.20 | 159.20 | 156.71 | 972,362 |
| Feb 2, 2024 | 161.00 | 161.40 | 157.00 | 159.80 | 157.30 | 282,449 |
| Feb 1, 2024 | 156.80 | 160.60 | 146.80 | 155.20 | 152.77 | 1,109,486 |
| Jan 31, 2024 | 165.60 | 165.60 | 154.60 | 157.80 | 155.33 | 1,467,467 |
| Jan 30, 2024 | 158.60 | 159.80 | 157.00 | 158.00 | 155.53 | 276,539 |
| Jan 29, 2024 | 163.00 | 163.00 | 156.20 | 158.00 | 155.53 | 925,955 |
| Jan 26, 2024 | 159.00 | 160.80 | 153.80 | 158.80 | 156.31 | 615,223 |
| Jan 25, 2024 | 156.00 | 158.80 | 148.47 | 155.00 | 152.57 | 2,934,997 |
| Jan 24, 2024 | 169.20 | 170.00 | 158.20 | 159.60 | 157.10 | 3,966,154 |
| Jan 23, 2024 | 168.00 | 173.00 | 168.00 | 171.00 | 168.32 | 2,504,266 |
| Jan 22, 2024 | 169.00 | 173.60 | 169.00 | 172.20 | 169.50 | 347,592 |
| Jan 19, 2024 | 172.20 | 173.60 | 170.40 | 173.00 | 170.29 | 703,238 |
| Jan 18, 2024 | 169.40 | 173.60 | 166.60 | 172.40 | 169.70 | 1,177,549 |
| Jan 17, 2024 | 176.80 | 176.80 | 168.20 | 169.60 | 166.95 | 1,794,064 |
| Jan 16, 2024 | 171.60 | 173.60 | 171.20 | 172.60 | 169.90 | 944,631 |
| Jan 15, 2024 | 172.20 | 175.40 | 171.00 | 171.60 | 168.91 | 1,273,820 |
Related Tickers
CHG.L Chemring Group PLC
328.01
+1.08%
QQ.L QinetiQ Group plc
406.60
+0.35%
CHRT.L Cohort plc
1,115.00
+1.83%
NOCO.VI Northrop Grumman Corporation
463.00
+0.54%
HC1.SG Heico Corp
221.50
-0.05%
0IU8.IL Safran SA
222.10
-0.09%
QNTQY QinetiQ Group plc
19.75
0.00%
RYTT34.SA RTX Corporation
119.96
+0.84%
AVON.L Avon Technologies Plc
1,522.00
+0.53%
BA.L BAE Systems plc
1,188.00
+0.08%