Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
56.60
-0.20
(-0.35%)
As of 10:04:00 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 |
|---|---|---|---|---|---|---|
| Mar 10, 2025 | 58.00 | 58.00 | 55.20 | 56.60 | 56.60 | 20,145 |
| Mar 7, 2025 | 54.80 | 56.80 | 54.44 | 56.80 | 56.80 | 79,653 |
| Mar 6, 2025 | 56.20 | 57.00 | 53.60 | 54.80 | 54.80 | 141,107 |
| Mar 5, 2025 | 55.00 | 56.60 | 53.60 | 54.80 | 54.80 | 324,556 |
| Mar 4, 2025 | 56.20 | 56.20 | 52.00 | 54.80 | 54.80 | 1,050,334 |
| Mar 3, 2025 | 57.80 | 58.60 | 54.80 | 56.20 | 56.20 | 484,292 |
| Feb 28, 2025 | 58.20 | 61.80 | 54.44 | 54.80 | 54.80 | 399,462 |
| Feb 27, 2025 | 59.40 | 61.80 | 58.20 | 58.20 | 58.20 | 311,530 |
| Feb 26, 2025 | 59.80 | 62.00 | 59.00 | 59.40 | 59.40 | 1,022,416 |
| Feb 25, 2025 | 62.00 | 62.00 | 59.00 | 59.80 | 59.80 | 134,208 |
| Feb 24, 2025 | 60.00 | 61.60 | 59.40 | 60.20 | 60.20 | 183,807 |
| Feb 21, 2025 | 59.20 | 62.00 | 59.00 | 60.00 | 60.00 | 123,233 |
| Feb 20, 2025 | 60.00 | 62.00 | 59.00 | 61.40 | 61.40 | 279,569 |
| Feb 19, 2025 | 60.00 | 62.00 | 59.00 | 60.00 | 60.00 | 416,375 |
| Feb 18, 2025 | 60.00 | 61.40 | 59.80 | 60.00 | 60.00 | 1,134,999 |
| Feb 17, 2025 | 62.20 | 62.60 | 60.00 | 60.20 | 60.20 | 107,397 |
| Feb 14, 2025 | 60.80 | 62.60 | 60.11 | 60.80 | 60.80 | 286,794 |
| Feb 13, 2025 | 62.80 | 62.80 | 60.50 | 60.60 | 60.60 | 198,599 |
| Feb 12, 2025 | 61.40 | 62.80 | 60.00 | 61.00 | 61.00 | 182,141 |
| Feb 11, 2025 | 60.00 | 63.00 | 59.00 | 63.00 | 63.00 | 563,654 |
| Feb 10, 2025 | 62.40 | 62.40 | 60.00 | 61.80 | 61.80 | 822,923 |
| Feb 7, 2025 | 60.60 | 62.80 | 60.26 | 61.00 | 61.00 | 263,094 |
| Feb 6, 2025 | 60.00 | 62.40 | 59.80 | 60.20 | 60.20 | 191,902 |
| Feb 5, 2025 | 60.00 | 62.40 | 60.00 | 60.00 | 60.00 | 102,173 |
| Feb 4, 2025 | 62.00 | 62.00 | 60.23 | 60.40 | 60.40 | 195,992 |
| Feb 3, 2025 | 62.80 | 62.80 | 60.00 | 61.40 | 61.40 | 152,594 |
| Jan 31, 2025 | 61.60 | 62.80 | 60.40 | 61.00 | 61.00 | 137,833 |
| Jan 30, 2025 | 61.60 | 62.40 | 60.94 | 61.00 | 61.00 | 450,668 |
| Jan 29, 2025 | 60.00 | 62.66 | 60.00 | 60.80 | 60.80 | 88,350 |
| Jan 28, 2025 | 60.80 | 61.40 | 60.00 | 60.80 | 60.80 | 221,523 |
| Jan 27, 2025 | 60.00 | 62.80 | 59.80 | 60.20 | 60.20 | 401,622 |
| Jan 24, 2025 | 60.40 | 62.80 | 59.80 | 61.00 | 61.00 | 291,413 |
| Jan 23, 2025 | 60.80 | 62.80 | 60.00 | 60.60 | 60.60 | 287,131 |
| Jan 22, 2025 | 61.00 | 61.66 | 59.40 | 60.20 | 60.20 | 404,185 |
| Jan 21, 2025 | 60.60 | 62.80 | 60.00 | 60.20 | 60.20 | 277,240 |
| Jan 20, 2025 | 60.40 | 61.20 | 58.64 | 60.20 | 60.20 | 526,441 |
| Jan 17, 2025 | 61.00 | 61.12 | 58.20 | 60.40 | 60.40 | 363,990 |
| Jan 16, 2025 | 60.60 | 60.80 | 59.22 | 60.60 | 60.60 | 408,530 |
| Jan 15, 2025 | 58.40 | 60.20 | 58.30 | 59.60 | 59.60 | 643,600 |
| Jan 14, 2025 | 57.40 | 59.20 | 57.40 | 58.40 | 58.40 | 479,674 |
| Jan 13, 2025 | 57.80 | 59.80 | 56.20 | 57.00 | 57.00 | 597,358 |
| Jan 10, 2025 | 61.40 | 63.80 | 56.92 | 57.60 | 57.60 | 920,733 |
| Jan 9, 2025 | 3.40 Dividend | |||||
| Jan 9, 2025 | 62.20 | 62.70 | 59.40 | 61.20 | 61.20 | 1,615,871 |
| Jan 8, 2025 | 69.00 | 70.80 | 67.00 | 67.60 | 67.57 | 848,632 |
| Jan 7, 2025 | 67.40 | 71.00 | 67.40 | 68.60 | 68.57 | 787,536 |
| Jan 6, 2025 | 69.80 | 70.10 | 68.00 | 68.40 | 68.37 | 1,282,956 |
| Jan 3, 2025 | 67.20 | 69.80 | 66.80 | 68.20 | 68.17 | 1,899,534 |
| Jan 2, 2025 | 66.60 | 68.57 | 64.80 | 67.20 | 67.17 | 668,050 |
| Dec 31, 2024 | 65.00 | 67.60 | 64.20 | 67.60 | 67.57 | 495,073 |
| Dec 30, 2024 | 64.80 | 66.00 | 64.00 | 65.20 | 65.17 | 494,036 |
| Dec 27, 2024 | 62.00 | 66.00 | 62.00 | 64.20 | 64.17 | 440,092 |
| Dec 24, 2024 | 64.60 | 65.00 | 64.05 | 64.60 | 64.57 | 269,827 |
| Dec 23, 2024 | 63.80 | 65.00 | 63.00 | 64.00 | 63.97 | 439,113 |
| Dec 20, 2024 | 64.20 | 64.80 | 62.60 | 64.60 | 64.57 | 322,837 |
| Dec 19, 2024 | 63.00 | 64.60 | 62.20 | 62.60 | 62.57 | 171,612 |
| Dec 18, 2024 | 64.80 | 64.80 | 62.40 | 63.40 | 63.37 | 147,597 |
| Dec 17, 2024 | 64.40 | 65.00 | 62.60 | 63.00 | 62.97 | 369,016 |
| Dec 16, 2024 | 64.00 | 65.00 | 63.33 | 64.20 | 64.17 | 271,817 |
| Dec 13, 2024 | 64.00 | 64.40 | 63.18 | 63.20 | 63.17 | 108,660 |
| Dec 12, 2024 | 64.00 | 64.80 | 63.50 | 64.00 | 63.97 | 396,997 |
| Dec 11, 2024 | 64.80 | 65.00 | 62.60 | 63.00 | 62.97 | 7,123,626 |
| Dec 10, 2024 | 63.60 | 64.20 | 62.20 | 64.20 | 64.17 | 375,549 |
| Dec 9, 2024 | 63.40 | 64.20 | 61.59 | 64.00 | 63.97 | 331,064 |
| Dec 6, 2024 | 62.80 | 62.98 | 61.60 | 62.60 | 62.57 | 458,006 |
| Dec 5, 2024 | 63.00 | 63.80 | 62.00 | 62.80 | 62.77 | 225,171 |
| Dec 4, 2024 | 61.80 | 62.80 | 61.71 | 62.00 | 61.97 | 164,332 |
| Dec 3, 2024 | 62.80 | 62.80 | 62.40 | 62.80 | 62.77 | 135,608 |
| Dec 2, 2024 | 63.00 | 64.00 | 61.99 | 62.80 | 62.77 | 666,381 |
| Nov 29, 2024 | 62.80 | 63.08 | 62.20 | 62.20 | 62.17 | 400,627 |
| Nov 28, 2024 | 62.80 | 63.80 | 61.60 | 62.60 | 62.57 | 341,142 |
| Nov 27, 2024 | 61.80 | 61.80 | 60.40 | 61.60 | 61.57 | 1,743,927 |
| Nov 26, 2024 | 61.80 | 62.40 | 61.00 | 61.60 | 61.57 | 255,257 |
| Nov 25, 2024 | 61.00 | 62.40 | 58.60 | 61.60 | 61.57 | 330,006 |
| Nov 22, 2024 | 61.60 | 61.80 | 61.04 | 61.50 | 61.47 | 152,610 |
| Nov 21, 2024 | 62.00 | 62.53 | 60.93 | 61.00 | 60.97 | 324,938 |
| Nov 20, 2024 | 60.80 | 62.00 | 58.80 | 61.20 | 61.17 | 2,070,523 |
| Nov 19, 2024 | 61.20 | 61.80 | 59.00 | 60.80 | 60.77 | 564,065 |
| Nov 18, 2024 | 62.00 | 63.80 | 59.68 | 60.20 | 60.17 | 308,381 |
| Nov 15, 2024 | 61.80 | 63.40 | 60.50 | 61.00 | 60.97 | 5,683,822 |
| Nov 14, 2024 | 63.00 | 63.40 | 60.00 | 61.20 | 61.17 | 606,282 |
| Nov 13, 2024 | 61.20 | 61.60 | 60.83 | 61.00 | 60.97 | 2,797,410 |
| Nov 12, 2024 | 62.20 | 62.50 | 61.00 | 61.20 | 61.17 | 649,768 |
| Nov 11, 2024 | 63.20 | 63.60 | 60.60 | 61.00 | 60.97 | 904,804 |
| Nov 8, 2024 | 61.00 | 63.80 | 60.74 | 61.60 | 61.57 | 379,075 |
| Nov 7, 2024 | 61.60 | 62.00 | 60.60 | 60.60 | 60.57 | 2,329,965 |
| Nov 6, 2024 | 61.00 | 63.40 | 59.54 | 61.20 | 61.17 | 1,258,389 |
| Nov 5, 2024 | 59.80 | 66.42 | 59.80 | 61.80 | 61.77 | 13,366,232 |
| Nov 4, 2024 | 57.00 | 57.56 | 56.64 | 57.00 | 56.97 | 864,703 |
| Nov 1, 2024 | 56.60 | 57.40 | 56.36 | 57.00 | 56.97 | 284,397 |
| Oct 31, 2024 | 58.00 | 59.60 | 56.40 | 56.80 | 56.77 | 364,498 |
| Oct 30, 2024 | 57.20 | 59.02 | 56.40 | 57.60 | 57.57 | 3,837,498 |
| Oct 29, 2024 | 59.20 | 59.20 | 56.42 | 57.20 | 57.17 | 220,620 |
| Oct 28, 2024 | 57.40 | 57.40 | 56.60 | 56.60 | 56.57 | 520,215 |
| Oct 25, 2024 | 57.40 | 59.40 | 56.80 | 57.00 | 56.97 | 292,529 |
| Oct 24, 2024 | 57.60 | 57.80 | 56.70 | 57.40 | 57.37 | 417,900 |
| Oct 23, 2024 | 57.20 | 58.40 | 56.20 | 57.60 | 57.57 | 1,679,244 |
| Oct 22, 2024 | 58.40 | 59.20 | 56.60 | 57.40 | 57.37 | 112,760 |
| Oct 21, 2024 | 59.40 | 59.60 | 58.20 | 58.40 | 58.37 | 573,440 |
| Oct 18, 2024 | 57.00 | 59.40 | 56.54 | 59.00 | 58.97 | 319,439 |
| Oct 17, 2024 | 57.20 | 59.00 | 56.40 | 56.60 | 56.57 | 849,572 |
| Oct 16, 2024 | 57.80 | 57.20 | 56.60 | 57.00 | 56.97 | 682,719 |
| Oct 15, 2024 | 57.20 | 57.20 | 56.20 | 56.80 | 56.77 | 931,886 |
| Oct 14, 2024 | 57.20 | 59.80 | 56.20 | 57.00 | 56.97 | 457,788 |
| Oct 11, 2024 | 57.00 | 59.80 | 56.40 | 57.00 | 56.97 | 411,248 |
| Oct 10, 2024 | 57.80 | 58.20 | 56.40 | 57.00 | 56.97 | 692,973 |
| Oct 9, 2024 | 57.20 | 59.40 | 56.53 | 57.40 | 57.37 | 871,975 |
| Oct 8, 2024 | 57.80 | 58.60 | 56.60 | 57.00 | 56.97 | 778,862 |
| Oct 7, 2024 | 58.00 | 59.80 | 56.20 | 57.80 | 57.77 | 270,591 |
| Oct 4, 2024 | 57.60 | 59.40 | 57.55 | 58.00 | 57.97 | 891,296 |
| Oct 3, 2024 | 58.80 | 58.80 | 56.20 | 58.60 | 58.57 | 436,222 |
| Oct 2, 2024 | 58.80 | 60.00 | 56.60 | 58.00 | 57.97 | 1,605,710 |
| Oct 1, 2024 | 58.40 | 60.00 | 57.20 | 57.20 | 57.17 | 198,932 |
| Sep 30, 2024 | 58.80 | 59.00 | 56.20 | 57.80 | 57.77 | 313,596 |
| Sep 27, 2024 | 58.60 | 59.20 | 57.40 | 59.20 | 59.17 | 647,130 |
| Sep 26, 2024 | 59.00 | 59.20 | 56.20 | 58.00 | 57.97 | 365,814 |
| Sep 25, 2024 | 59.40 | 59.80 | 57.20 | 58.60 | 58.57 | 835,718 |
| Sep 24, 2024 | 60.00 | 60.00 | 56.20 | 57.60 | 57.57 | 465,206 |
| Sep 23, 2024 | 57.60 | 59.80 | 56.80 | 57.60 | 57.57 | 602,796 |
| Sep 20, 2024 | 58.80 | 59.80 | 57.00 | 57.60 | 57.57 | 965,391 |
| Sep 19, 2024 | 58.40 | 59.75 | 56.40 | 58.00 | 57.97 | 576,692 |
| Sep 18, 2024 | 59.80 | 59.80 | 57.00 | 58.00 | 57.97 | 1,216,501 |
| Sep 17, 2024 | 58.80 | 59.29 | 57.00 | 57.00 | 56.97 | 340,301 |
| Sep 16, 2024 | 58.00 | 59.49 | 57.00 | 58.60 | 58.57 | 536,829 |
| Sep 13, 2024 | 56.40 | 58.20 | 55.20 | 58.00 | 57.97 | 968,573 |
| Sep 12, 2024 | 56.00 | 57.80 | 55.00 | 56.40 | 56.37 | 1,204,586 |
| Sep 11, 2024 | 55.40 | 58.80 | 54.20 | 55.20 | 55.17 | 1,715,478 |
| Sep 10, 2024 | 56.00 | 58.20 | 55.40 | 55.40 | 55.37 | 445,413 |
| Sep 9, 2024 | 57.00 | 58.00 | 56.20 | 56.40 | 56.37 | 450,339 |
| Sep 6, 2024 | 57.60 | 59.80 | 56.80 | 57.40 | 57.37 | 78,148 |
| Sep 5, 2024 | 59.80 | 59.80 | 56.80 | 57.20 | 57.17 | 275,343 |
| Sep 4, 2024 | 57.40 | 59.80 | 56.20 | 57.40 | 57.37 | 172,973 |
| Sep 3, 2024 | 58.80 | 59.80 | 56.20 | 57.80 | 57.77 | 904,411 |
| Sep 2, 2024 | 59.80 | 59.80 | 56.20 | 57.40 | 57.37 | 36,798 |
| Aug 30, 2024 | 57.20 | 59.80 | 56.60 | 57.20 | 57.17 | 339,013 |
| Aug 29, 2024 | 58.40 | 58.40 | 57.20 | 57.60 | 57.57 | 66,349 |
| Aug 28, 2024 | 56.60 | 58.00 | 56.60 | 58.00 | 57.97 | 222,733 |
| Aug 27, 2024 | 57.20 | 59.80 | 57.20 | 58.00 | 57.97 | 64,270 |
| Aug 23, 2024 | 57.20 | 59.40 | 56.60 | 57.80 | 57.77 | 199,371 |
| Aug 22, 2024 | 57.20 | 58.00 | 56.40 | 58.00 | 57.97 | 81,504 |
| Aug 21, 2024 | 57.80 | 58.20 | 56.40 | 57.00 | 56.97 | 183,830 |
| Aug 20, 2024 | 57.40 | 59.80 | 56.20 | 58.00 | 57.97 | 200,031 |
| Aug 19, 2024 | 57.00 | 58.80 | 57.00 | 58.80 | 58.77 | 117,655 |
| Aug 16, 2024 | 56.60 | 57.80 | 56.40 | 57.20 | 57.17 | 162,066 |
| Aug 15, 2024 | 56.40 | 58.20 | 56.40 | 58.00 | 57.97 | 95,892 |
| Aug 14, 2024 | 57.00 | 58.76 | 57.00 | 58.00 | 57.97 | 37,029 |
| Aug 13, 2024 | 58.00 | 58.60 | 57.20 | 58.00 | 57.97 | 45,030 |
| Aug 12, 2024 | 58.60 | 59.80 | 57.25 | 58.40 | 58.37 | 144,753 |
| Aug 9, 2024 | 58.40 | 58.71 | 57.20 | 57.40 | 57.37 | 281,881 |
| Aug 8, 2024 | 59.80 | 59.80 | 57.40 | 58.00 | 57.97 | 162,886 |
| Aug 7, 2024 | 60.80 | 60.80 | 58.00 | 59.00 | 58.97 | 140,399 |
| Aug 6, 2024 | 58.60 | 60.00 | 58.20 | 59.00 | 58.97 | 1,126,990 |
| Aug 5, 2024 | 58.40 | 59.79 | 55.74 | 57.20 | 57.17 | 416,489 |
| Aug 2, 2024 | 59.60 | 61.00 | 58.60 | 59.00 | 58.97 | 91,808 |
| Aug 1, 2024 | 59.80 | 61.80 | 59.60 | 60.60 | 60.57 | 268,388 |
| Jul 31, 2024 | 60.20 | 61.80 | 59.20 | 59.80 | 59.77 | 222,174 |
| Jul 30, 2024 | 60.80 | 61.60 | 58.28 | 60.20 | 60.17 | 244,073 |
| Jul 29, 2024 | 57.20 | 59.40 | 56.69 | 59.20 | 59.17 | 263,930 |
| Jul 26, 2024 | 55.60 | 58.60 | 54.00 | 57.00 | 56.97 | 307,510 |
| Jul 25, 2024 | 55.20 | 58.20 | 54.00 | 56.00 | 55.97 | 307,514 |
| Jul 24, 2024 | 56.40 | 58.80 | 55.60 | 57.00 | 56.97 | 137,250 |
| Jul 23, 2024 | 58.20 | 60.80 | 56.00 | 57.00 | 56.97 | 181,277 |
| Jul 22, 2024 | 60.60 | 60.80 | 56.20 | 57.60 | 57.57 | 142,598 |
| Jul 19, 2024 | 60.20 | 60.80 | 56.60 | 60.20 | 60.17 | 11,683,752 |
| Jul 18, 2024 | 58.20 | 60.74 | 56.80 | 60.20 | 60.17 | 236,908 |
| Jul 17, 2024 | 59.80 | 60.20 | 59.00 | 59.60 | 59.57 | 42,890 |
| Jul 16, 2024 | 59.00 | 61.00 | 58.40 | 60.00 | 59.97 | 250,417 |
| Jul 15, 2024 | 60.20 | 61.56 | 58.40 | 59.60 | 59.57 | 224,725 |
| Jul 12, 2024 | 60.80 | 61.00 | 56.80 | 60.80 | 60.77 | 234,147 |
| Jul 11, 2024 | 57.20 | 61.00 | 56.40 | 61.00 | 60.97 | 219,206 |
| Jul 10, 2024 | 60.40 | 62.00 | 57.80 | 59.20 | 59.17 | 168,798 |
| Jul 9, 2024 | 59.00 | 60.90 | 57.60 | 60.00 | 59.97 | 374,958 |
| Jul 8, 2024 | 58.60 | 60.00 | 57.60 | 59.00 | 58.97 | 63,539 |
| Jul 5, 2024 | 59.40 | 60.73 | 57.80 | 58.60 | 58.57 | 324,288 |
| Jul 4, 2024 | 58.80 | 60.80 | 57.00 | 59.20 | 59.17 | 182,472 |
| Jul 3, 2024 | 57.20 | 58.40 | 57.00 | 58.40 | 58.37 | 82,516 |
| Jul 2, 2024 | 58.20 | 61.80 | 58.00 | 58.60 | 58.57 | 61,405 |
| Jul 1, 2024 | 58.80 | 61.80 | 57.97 | 58.00 | 57.97 | 165,694 |
| Jun 28, 2024 | 59.00 | 61.20 | 57.80 | 58.60 | 58.57 | 1,742,187 |
| Jun 27, 2024 | 61.00 | 61.00 | 58.20 | 60.60 | 60.57 | 51,933 |
| Jun 26, 2024 | 59.60 | 63.00 | 59.20 | 59.20 | 59.17 | 82,063 |
| Jun 25, 2024 | 59.00 | 62.00 | 59.00 | 61.00 | 60.97 | 170,845 |
| Jun 24, 2024 | 55.20 | 61.00 | 55.20 | 61.00 | 60.97 | 1,845,436 |
| Jun 21, 2024 | 57.60 | 58.40 | 56.80 | 57.80 | 57.77 | 305,116 |
| Jun 20, 2024 | 56.60 | 59.00 | 55.20 | 57.20 | 57.17 | 368,508 |
| Jun 19, 2024 | 56.60 | 57.38 | 55.64 | 56.60 | 56.57 | 288,211 |
| Jun 18, 2024 | 57.00 | 57.40 | 55.45 | 56.60 | 56.57 | 345,353 |
| Jun 17, 2024 | 58.00 | 58.00 | 55.00 | 57.00 | 56.97 | 136,669 |
| Jun 14, 2024 | 57.80 | 60.00 | 57.20 | 57.80 | 57.77 | 113,247 |
| Jun 13, 2024 | 60.20 | 61.60 | 57.00 | 57.80 | 57.77 | 163,553 |
| Jun 12, 2024 | 59.80 | 62.00 | 59.10 | 60.00 | 59.97 | 240,044 |
| Jun 11, 2024 | 58.40 | 62.40 | 58.40 | 59.80 | 59.77 | 149,818 |
| Jun 10, 2024 | 62.80 | 63.00 | 59.22 | 60.60 | 60.57 | 194,367 |
| Jun 7, 2024 | 61.80 | 62.60 | 57.20 | 60.60 | 60.57 | 330,551 |
| Jun 6, 2024 | 1.75 Dividend | |||||
| Jun 6, 2024 | 63.00 | 63.00 | 59.00 | 61.00 | 60.97 | 240,061 |
| Jun 5, 2024 | 63.20 | 63.80 | 59.20 | 62.20 | 62.15 | 380,529 |
| Jun 4, 2024 | 63.60 | 63.60 | 59.82 | 63.00 | 62.95 | 2,071,908 |
| Jun 3, 2024 | 63.40 | 63.80 | 60.20 | 60.80 | 60.75 | 476,198 |
| May 31, 2024 | 63.60 | 64.00 | 61.00 | 61.00 | 60.95 | 328,364 |
| May 30, 2024 | 63.20 | 65.80 | 61.20 | 62.20 | 62.15 | 294,404 |
| May 29, 2024 | 64.00 | 65.80 | 61.40 | 63.40 | 63.35 | 251,747 |
| May 28, 2024 | 64.80 | 66.00 | 61.40 | 62.80 | 62.75 | 223,698 |
| May 24, 2024 | 65.00 | 65.60 | 63.00 | 64.80 | 64.75 | 208,014 |
| May 23, 2024 | 66.00 | 67.80 | 64.00 | 64.00 | 63.95 | 107,617 |
| May 22, 2024 | 64.40 | 66.80 | 62.60 | 64.00 | 63.95 | 2,333,403 |
| May 21, 2024 | 63.80 | 66.00 | 63.40 | 64.60 | 64.55 | 318,978 |
| May 20, 2024 | 65.80 | 66.80 | 63.00 | 63.00 | 62.95 | 885,055 |
| May 17, 2024 | 65.00 | 66.00 | 63.40 | 65.60 | 65.55 | 797,952 |
| May 16, 2024 | 66.20 | 66.80 | 63.60 | 64.60 | 64.55 | 312,208 |
| May 15, 2024 | 63.60 | 66.80 | 61.95 | 63.20 | 63.15 | 889,488 |
| May 14, 2024 | 63.00 | 65.20 | 60.80 | 62.40 | 62.35 | 2,471,884 |
| May 13, 2024 | 64.00 | 64.00 | 61.00 | 62.20 | 62.15 | 568,900 |
| May 10, 2024 | 60.00 | 63.90 | 59.50 | 62.00 | 61.95 | 1,250,263 |
| May 9, 2024 | 57.00 | 61.98 | 56.40 | 59.60 | 59.55 | 1,085,166 |
| May 8, 2024 | 58.60 | 60.44 | 57.50 | 59.40 | 59.35 | 731,261 |
| May 7, 2024 | 56.00 | 58.40 | 54.20 | 57.40 | 57.35 | 533,850 |
| May 3, 2024 | 54.00 | 56.91 | 52.40 | 56.00 | 55.96 | 330,544 |
| May 2, 2024 | 52.00 | 57.00 | 51.95 | 55.00 | 54.96 | 1,541,333 |
| May 1, 2024 | 52.25 | 54.63 | 51.40 | 53.40 | 53.36 | 31,335 |
| Apr 30, 2024 | 52.00 | 55.62 | 51.85 | 52.80 | 52.76 | 148,606 |
| Apr 29, 2024 | 52.00 | 56.00 | 52.00 | 52.60 | 52.56 | 75,106 |
| Apr 26, 2024 | 53.00 | 55.80 | 52.38 | 52.80 | 52.76 | 422,376 |
| Apr 25, 2024 | 52.20 | 56.40 | 50.40 | 53.60 | 53.56 | 445,816 |
| Apr 24, 2024 | 51.80 | 54.80 | 51.00 | 51.00 | 50.96 | 145,387 |
| Apr 23, 2024 | 52.40 | 54.00 | 51.40 | 52.40 | 52.36 | 235,182 |
| Apr 22, 2024 | 51.60 | 54.55 | 48.00 | 53.80 | 53.76 | 632,533 |
| Apr 19, 2024 | 50.80 | 51.60 | 49.10 | 51.00 | 50.96 | 385,049 |
| Apr 18, 2024 | 50.60 | 51.80 | 47.70 | 51.00 | 50.96 | 548,911 |
| Apr 17, 2024 | 47.70 | 50.60 | 47.70 | 49.80 | 49.76 | 166,351 |
| Apr 16, 2024 | 49.00 | 50.40 | 48.35 | 49.30 | 49.26 | 1,131,364 |
| Apr 15, 2024 | 48.10 | 49.00 | 47.60 | 48.75 | 48.71 | 339,010 |
| Apr 12, 2024 | 49.00 | 49.00 | 47.60 | 48.00 | 47.96 | 222,792 |
| Apr 11, 2024 | 48.90 | 48.90 | 47.50 | 48.20 | 48.16 | 34,110 |
| Apr 10, 2024 | 48.36 | 49.00 | 47.85 | 48.30 | 48.26 | 330,891 |
| Apr 9, 2024 | 47.40 | 48.90 | 47.40 | 48.35 | 48.31 | 166,543 |
| Apr 8, 2024 | 48.90 | 49.00 | 46.73 | 48.30 | 48.26 | 235,680 |
| Apr 5, 2024 | 48.00 | 48.70 | 47.50 | 48.10 | 48.06 | 74,214 |
| Apr 4, 2024 | 47.20 | 48.25 | 47.50 | 48.15 | 48.11 | 136,627 |
| Apr 3, 2024 | 47.40 | 48.90 | 47.40 | 47.50 | 47.46 | 63,162 |
| Apr 2, 2024 | 47.40 | 49.90 | 47.40 | 49.00 | 48.96 | 431,465 |
| Mar 28, 2024 | 48.00 | 49.90 | 47.50 | 47.95 | 47.91 | 58,708 |
| Mar 27, 2024 | 47.50 | 49.90 | 47.10 | 48.20 | 48.16 | 226,061 |
| Mar 26, 2024 | 48.00 | 49.50 | 47.30 | 48.50 | 48.46 | 139,684 |
| Mar 25, 2024 | 49.10 | 49.10 | 47.40 | 47.40 | 47.36 | 46,163 |
| Mar 22, 2024 | 47.50 | 49.50 | 47.20 | 48.80 | 48.76 | 2,401,507 |
| Mar 21, 2024 | 48.20 | 49.90 | 47.30 | 48.80 | 48.76 | 107,807 |
| Mar 20, 2024 | 47.60 | 49.80 | 47.30 | 48.80 | 48.76 | 176,730 |
| Mar 19, 2024 | 48.75 | 49.50 | 48.75 | 48.85 | 48.81 | 98,758 |
| Mar 18, 2024 | 49.80 | 49.90 | 48.30 | 48.50 | 48.46 | 238,559 |
| Mar 15, 2024 | 49.00 | 49.00 | 47.60 | 49.00 | 48.96 | 312,913 |
| Mar 14, 2024 | 48.60 | 49.00 | 47.30 | 47.30 | 47.26 | 306,795 |
| Mar 13, 2024 | 47.40 | 49.90 | 47.30 | 48.90 | 48.86 | 200,247 |
| Mar 12, 2024 | 48.20 | 49.00 | 47.60 | 47.60 | 47.56 | 46,009 |
| Mar 11, 2024 | 48.60 | 48.80 | 47.30 | 48.00 | 47.96 | 73,608 |
Related Tickers
RCH.L Reach plc
77.39
-2.53%
0423.HK HKET HOLDINGS
0.740
0.00%
LBG.L LBG Media plc
106.00
+3.92%
BMY.L Bloomsbury Publishing Plc
573.77
-0.39%
PRS.MC Promotora de Informaciones, S.A.
0.3900
+1.04%
FUTR.L Future plc
839.00
-1.12%
PSON.L Pearson plc
1,294.00
+0.86%
INF.L Informa plc
765.60
-1.29%
NYT The New York Times Company
49.22
+3.91%
WLY John Wiley & Sons, Inc.
46.17
+5.65%