Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
80.80
-0.90
(-1.10%)
At close: 5:15:00 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 |
|---|---|---|---|---|---|---|
| Feb 20, 2025 | 81.30 | 82.20 | 80.50 | 80.80 | 80.80 | 17,126,271 |
| Feb 19, 2025 | 80.50 | 81.70 | 80.50 | 81.70 | 81.70 | 3,178,592 |
| Feb 18, 2025 | 82.40 | 82.40 | 81.00 | 81.00 | 81.00 | 4,611,649 |
| Feb 17, 2025 | 82.00 | 82.30 | 81.00 | 81.60 | 81.60 | 1,972,731 |
| Feb 14, 2025 | 81.50 | 81.70 | 80.90 | 81.60 | 81.60 | 3,299,133 |
| Feb 13, 2025 | 78.90 | 81.30 | 78.50 | 81.30 | 81.30 | 5,825,207 |
| Feb 12, 2025 | 76.90 | 78.50 | 76.80 | 78.30 | 78.30 | 4,333,951 |
| Feb 11, 2025 | 77.00 | 77.89 | 75.60 | 76.80 | 76.80 | 2,376,462 |
| Feb 10, 2025 | 79.00 | 79.60 | 77.50 | 77.70 | 77.70 | 3,982,568 |
| Feb 7, 2025 | 77.00 | 79.20 | 76.60 | 78.20 | 78.20 | 4,942,737 |
| Feb 6, 2025 | 72.30 | 77.30 | 72.20 | 76.90 | 76.90 | 195,767,029 |
| Feb 5, 2025 | 70.60 | 70.90 | 70.00 | 70.40 | 70.40 | 913,995 |
| Feb 4, 2025 | 72.00 | 72.30 | 70.80 | 70.90 | 70.90 | 1,634,877 |
| Feb 3, 2025 | 72.00 | 72.78 | 71.10 | 72.10 | 72.10 | 2,078,210 |
| Jan 31, 2025 | 72.00 | 74.00 | 72.00 | 73.00 | 73.00 | 4,067,553 |
| Jan 30, 2025 | 72.00 | 73.30 | 72.00 | 72.60 | 72.60 | 1,588,307 |
| Jan 29, 2025 | 72.60 | 73.50 | 71.90 | 71.90 | 71.90 | 1,243,756 |
| Jan 28, 2025 | 72.20 | 73.70 | 72.20 | 73.00 | 73.00 | 1,753,598 |
| Jan 27, 2025 | 73.20 | 73.20 | 72.20 | 72.30 | 72.30 | 1,054,189 |
| Jan 24, 2025 | 72.80 | 73.50 | 72.50 | 72.70 | 72.70 | 2,906,478 |
| Jan 23, 2025 | 72.90 | 73.80 | 72.50 | 72.70 | 72.70 | 3,296,944 |
| Jan 22, 2025 | 73.50 | 74.20 | 72.90 | 73.10 | 73.10 | 2,217,515 |
| Jan 21, 2025 | 73.50 | 74.55 | 73.30 | 73.50 | 73.50 | 4,958,525 |
| Jan 20, 2025 | 75.30 | 75.32 | 74.00 | 74.30 | 74.30 | 1,613,722 |
| Jan 17, 2025 | 73.60 | 75.50 | 73.00 | 75.10 | 75.10 | 3,497,861 |
| Jan 16, 2025 | 72.00 | 74.00 | 72.00 | 74.00 | 74.00 | 2,337,715 |
| Jan 15, 2025 | 70.00 | 72.70 | 70.00 | 72.60 | 72.60 | 3,170,399 |
| Jan 14, 2025 | 71.50 | 73.30 | 70.60 | 71.00 | 71.00 | 4,052,915 |
| Jan 13, 2025 | 71.50 | 73.50 | 71.50 | 71.70 | 71.70 | 2,153,839 |
| Jan 10, 2025 | 72.00 | 72.97 | 71.60 | 71.90 | 71.90 | 4,049,382 |
| Jan 9, 2025 | 73.80 | 73.80 | 72.00 | 72.70 | 72.70 | 361,440 |
| Jan 8, 2025 | 72.00 | 73.04 | 71.10 | 72.30 | 72.30 | 844,639 |
| Jan 7, 2025 | 73.80 | 74.40 | 72.40 | 73.00 | 73.00 | 3,617,605 |
| Jan 6, 2025 | 74.30 | 75.20 | 73.60 | 74.60 | 74.60 | 3,302,651 |
| Jan 3, 2025 | 72.40 | 74.20 | 71.00 | 73.70 | 73.70 | 812,208 |
| Jan 2, 2025 | 73.50 | 73.50 | 71.95 | 73.10 | 73.10 | 663,527 |
| Dec 31, 2024 | 71.00 | 72.37 | 71.00 | 72.00 | 72.00 | 344,574 |
| Dec 30, 2024 | 71.70 | 72.60 | 71.10 | 71.80 | 71.80 | 806,751 |
| Dec 27, 2024 | 72.20 | 73.50 | 71.60 | 71.90 | 71.90 | 451,382 |
| Dec 24, 2024 | 73.00 | 73.80 | 72.30 | 73.70 | 73.70 | 294,736 |
| Dec 23, 2024 | 71.10 | 72.70 | 71.00 | 72.20 | 72.20 | 713,549 |
| Dec 20, 2024 | 71.30 | 72.40 | 71.00 | 71.80 | 71.80 | 3,124,475 |
| Dec 19, 2024 | 71.70 | 72.90 | 71.30 | 71.40 | 71.40 | 1,160,288 |
| Dec 18, 2024 | 70.00 | 72.76 | 70.00 | 72.60 | 72.60 | 3,333,991 |
| Dec 17, 2024 | 69.60 | 71.69 | 69.00 | 70.20 | 70.20 | 7,101,556 |
| Dec 16, 2024 | 71.70 | 71.70 | 70.00 | 70.00 | 70.00 | 1,579,809 |
| Dec 13, 2024 | 72.40 | 73.00 | 71.50 | 71.90 | 71.90 | 891,520 |
| Dec 12, 2024 | 73.00 | 73.80 | 71.90 | 72.40 | 72.40 | 829,176 |
| Dec 11, 2024 | 74.00 | 74.00 | 73.20 | 73.50 | 73.50 | 1,121,943 |
| Dec 10, 2024 | 75.30 | 75.40 | 73.80 | 73.90 | 73.90 | 5,712,172 |
| Dec 9, 2024 | 76.00 | 77.80 | 75.10 | 75.30 | 75.30 | 693,252 |
| Dec 6, 2024 | 75.10 | 77.10 | 75.10 | 76.80 | 76.80 | 1,743,726 |
| Dec 5, 2024 | 75.10 | 77.20 | 75.10 | 76.30 | 76.30 | 911,647 |
| Dec 4, 2024 | 77.30 | 77.50 | 75.20 | 76.60 | 76.60 | 4,483,221 |
| Dec 3, 2024 | 77.00 | 77.00 | 75.10 | 76.20 | 76.20 | 2,620,835 |
| Dec 2, 2024 | 77.50 | 77.50 | 75.60 | 76.20 | 76.20 | 2,020,150 |
| Nov 29, 2024 | 77.10 | 78.00 | 76.50 | 77.30 | 77.30 | 6,744,650 |
| Nov 28, 2024 | 77.40 | 78.50 | 77.00 | 77.30 | 77.30 | 1,299,962 |
| Nov 27, 2024 | 77.60 | 78.50 | 77.10 | 78.00 | 78.00 | 1,150,014 |
| Nov 26, 2024 | 80.50 | 80.50 | 76.74 | 77.80 | 77.80 | 1,314,216 |
| Nov 25, 2024 | 80.10 | 80.80 | 78.90 | 79.70 | 79.70 | 30,458,852 |
| Nov 22, 2024 | 80.00 | 80.90 | 79.40 | 80.10 | 80.10 | 6,191,537 |
| Nov 21, 2024 | 78.70 | 79.60 | 77.80 | 79.40 | 79.40 | 4,738,014 |
| Nov 20, 2024 | 78.00 | 78.90 | 77.60 | 78.30 | 78.30 | 4,963,019 |
| Nov 19, 2024 | 77.00 | 79.20 | 76.90 | 78.20 | 78.20 | 3,790,889 |
| Nov 18, 2024 | 78.50 | 79.00 | 77.50 | 78.50 | 78.50 | 1,094,493 |
| Nov 15, 2024 | 78.00 | 79.80 | 78.00 | 78.80 | 78.80 | 1,203,752 |
| Nov 14, 2024 | 78.50 | 79.80 | 77.70 | 79.60 | 79.60 | 2,404,431 |
| Nov 13, 2024 | 79.00 | 79.80 | 76.80 | 78.10 | 78.10 | 7,848,971 |
| Nov 12, 2024 | 78.00 | 79.30 | 77.00 | 78.20 | 78.20 | 6,916,909 |
| Nov 11, 2024 | 79.90 | 80.90 | 78.50 | 78.80 | 78.80 | 3,841,996 |
| Nov 8, 2024 | 80.00 | 80.10 | 78.00 | 79.30 | 79.30 | 3,969,594 |
| Nov 7, 2024 | 80.00 | 80.00 | 78.20 | 79.20 | 79.20 | 3,261,403 |
| Nov 6, 2024 | 79.00 | 80.40 | 78.20 | 78.80 | 78.80 | 2,350,636 |
| Nov 5, 2024 | 77.80 | 78.50 | 76.40 | 78.30 | 78.30 | 2,125,317 |
| Nov 4, 2024 | 80.00 | 80.90 | 77.40 | 77.40 | 77.40 | 3,607,119 |
| Nov 1, 2024 | 78.30 | 80.80 | 77.50 | 80.50 | 80.50 | 7,843,818 |
| Oct 31, 2024 | 80.00 | 80.00 | 77.00 | 78.00 | 78.00 | 12,774,179 |
| Oct 30, 2024 | 77.40 | 81.50 | 77.40 | 79.10 | 79.10 | 4,930,586 |
| Oct 29, 2024 | 78.50 | 78.50 | 76.60 | 77.40 | 77.40 | 10,581,465 |
| Oct 28, 2024 | 75.00 | 78.70 | 73.90 | 78.20 | 78.20 | 11,817,519 |
| Oct 25, 2024 | 73.80 | 75.40 | 72.90 | 74.00 | 74.00 | 2,766,202 |
| Oct 24, 2024 | 70.60 | 74.50 | 70.60 | 73.80 | 73.80 | 1,618,113 |
| Oct 23, 2024 | 73.30 | 73.30 | 70.70 | 71.50 | 71.50 | 1,263,157 |
| Oct 22, 2024 | 72.00 | 72.90 | 71.36 | 72.10 | 72.10 | 1,954,240 |
| Oct 21, 2024 | 73.00 | 73.00 | 71.30 | 71.50 | 71.50 | 4,253,872 |
| Oct 18, 2024 | 72.40 | 73.40 | 71.30 | 72.30 | 72.30 | 8,824,784 |
| Oct 17, 2024 | 71.10 | 72.00 | 70.18 | 71.90 | 71.90 | 4,185,436 |
| Oct 16, 2024 | 70.00 | 72.30 | 69.10 | 71.10 | 71.10 | 1,843,635 |
| Oct 15, 2024 | 69.20 | 70.10 | 68.90 | 69.80 | 69.80 | 3,978,902 |
| Oct 14, 2024 | 67.20 | 69.30 | 67.20 | 69.00 | 69.00 | 3,799,896 |
| Oct 11, 2024 | 69.00 | 69.00 | 67.80 | 68.90 | 68.90 | 1,412,175 |
| Oct 10, 2024 | 68.90 | 69.00 | 67.40 | 68.20 | 68.20 | 1,956,592 |
| Oct 9, 2024 | 69.40 | 69.40 | 67.70 | 68.70 | 68.70 | 1,473,129 |
| Oct 8, 2024 | 68.00 | 69.40 | 67.90 | 68.10 | 68.10 | 577,540 |
| Oct 7, 2024 | 68.90 | 69.00 | 68.10 | 68.40 | 68.40 | 3,605,621 |
| Oct 4, 2024 | 68.90 | 69.00 | 68.00 | 68.70 | 68.70 | 2,946,056 |
| Oct 3, 2024 | 69.40 | 69.40 | 67.00 | 67.60 | 67.60 | 1,992,620 |
| Oct 2, 2024 | 69.40 | 70.10 | 68.00 | 69.00 | 69.00 | 1,595,111 |
| Oct 1, 2024 | 71.00 | 71.00 | 68.80 | 69.00 | 69.00 | 3,555,928 |
| Sep 30, 2024 | 69.00 | 71.80 | 69.00 | 70.70 | 70.70 | 3,206,786 |
| Sep 27, 2024 | 70.50 | 72.00 | 70.50 | 71.50 | 71.50 | 2,499,572 |
| Sep 26, 2024 | 70.20 | 71.30 | 70.20 | 70.60 | 70.60 | 1,265,925 |
| Sep 25, 2024 | 71.00 | 71.00 | 70.00 | 70.40 | 70.40 | 853,420 |
| Sep 24, 2024 | 70.00 | 70.70 | 68.80 | 70.60 | 70.60 | 2,704,765 |
| Sep 23, 2024 | 69.50 | 70.50 | 69.00 | 69.90 | 69.90 | 1,501,714 |
| Sep 20, 2024 | 70.50 | 70.50 | 69.00 | 69.50 | 69.50 | 1,676,420 |
| Sep 19, 2024 | 69.20 | 70.50 | 69.20 | 69.90 | 69.90 | 1,778,785 |
| Sep 18, 2024 | 69.30 | 70.00 | 68.50 | 69.00 | 69.00 | 3,248,353 |
| Sep 17, 2024 | 69.00 | 69.50 | 68.10 | 69.30 | 69.30 | 1,070,547 |
| Sep 16, 2024 | 66.90 | 68.50 | 66.40 | 68.30 | 68.30 | 2,714,128 |
| Sep 13, 2024 | 67.00 | 67.00 | 65.60 | 66.70 | 66.70 | 1,846,386 |
| Sep 12, 2024 | 66.50 | 66.70 | 65.70 | 66.00 | 66.00 | 2,130,708 |
| Sep 11, 2024 | 65.70 | 66.20 | 64.60 | 65.80 | 65.80 | 1,969,526 |
| Sep 10, 2024 | 65.90 | 66.90 | 65.39 | 65.50 | 65.50 | 4,207,845 |
| Sep 9, 2024 | 67.80 | 67.97 | 64.00 | 65.10 | 65.10 | 5,445,381 |
| Sep 6, 2024 | 68.10 | 68.90 | 67.30 | 67.40 | 67.40 | 2,229,404 |
| Sep 5, 2024 | 69.00 | 69.90 | 68.60 | 68.60 | 68.60 | 634,254 |
| Sep 4, 2024 | 68.60 | 69.90 | 68.45 | 69.00 | 69.00 | 3,621,525 |
| Sep 3, 2024 | 71.40 | 72.00 | 69.00 | 70.00 | 70.00 | 1,132,654 |
| Sep 2, 2024 | 73.00 | 73.00 | 70.78 | 71.40 | 71.40 | 406,565 |
| Aug 30, 2024 | 72.20 | 73.00 | 71.70 | 72.00 | 72.00 | 465,652 |
| Aug 29, 2024 | 71.40 | 72.45 | 71.40 | 72.00 | 72.00 | 616,935 |
| Aug 28, 2024 | 72.00 | 73.00 | 71.17 | 71.60 | 71.60 | 2,459,099 |
| Aug 27, 2024 | 71.20 | 73.00 | 69.50 | 71.80 | 71.80 | 2,167,146 |
| Aug 23, 2024 | 69.70 | 71.30 | 69.12 | 71.30 | 71.30 | 2,043,186 |
| Aug 22, 2024 | 69.00 | 69.40 | 68.80 | 69.10 | 69.10 | 3,214,450 |
| Aug 21, 2024 | 69.10 | 69.60 | 68.70 | 69.00 | 69.00 | 1,695,291 |
| Aug 20, 2024 | 69.50 | 69.70 | 68.60 | 69.00 | 69.00 | 484,383 |
| Aug 19, 2024 | 67.00 | 69.60 | 67.00 | 69.30 | 69.30 | 1,218,726 |
| Aug 16, 2024 | 68.40 | 69.00 | 67.90 | 68.70 | 68.70 | 634,170 |
| Aug 15, 2024 | 69.00 | 69.00 | 67.50 | 68.50 | 68.50 | 647,591 |
| Aug 14, 2024 | 67.00 | 69.00 | 67.00 | 67.90 | 67.90 | 1,331,613 |
| Aug 13, 2024 | 66.70 | 67.90 | 66.70 | 67.30 | 67.30 | 647,156 |
| Aug 12, 2024 | 67.50 | 67.50 | 65.30 | 66.70 | 66.70 | 1,109,864 |
| Aug 9, 2024 | 67.20 | 67.50 | 65.70 | 67.00 | 67.00 | 398,487 |
| Aug 8, 2024 | 66.30 | 66.90 | 65.20 | 66.00 | 66.00 | 2,337,283 |
| Aug 7, 2024 | 64.50 | 67.80 | 64.10 | 66.60 | 66.60 | 1,860,028 |
| Aug 6, 2024 | 65.00 | 66.68 | 64.00 | 64.60 | 64.60 | 1,543,676 |
| Aug 5, 2024 | 69.00 | 69.00 | 64.00 | 65.00 | 65.00 | 6,177,210 |
| Aug 2, 2024 | 72.70 | 72.70 | 69.00 | 69.50 | 69.50 | 2,134,076 |
| Aug 1, 2024 | 72.90 | 73.70 | 71.60 | 73.00 | 73.00 | 3,007,031 |
| Jul 31, 2024 | 70.00 | 72.50 | 69.00 | 72.50 | 72.50 | 3,356,018 |
| Jul 30, 2024 | 68.90 | 69.25 | 68.10 | 68.90 | 68.90 | 4,428,736 |
| Jul 29, 2024 | 69.00 | 70.00 | 68.50 | 68.90 | 68.90 | 743,370 |
| Jul 26, 2024 | 67.00 | 68.90 | 66.80 | 68.90 | 68.90 | 1,509,773 |
| Jul 25, 2024 | 69.60 | 69.60 | 66.00 | 67.00 | 67.00 | 907,210 |
| Jul 24, 2024 | 68.50 | 68.68 | 67.40 | 67.50 | 67.50 | 1,591,961 |
| Jul 23, 2024 | 69.60 | 69.60 | 68.30 | 68.40 | 68.40 | 1,201,130 |
| Jul 22, 2024 | 68.60 | 69.50 | 68.20 | 69.50 | 69.50 | 784,933 |
| Jul 19, 2024 | 68.20 | 69.10 | 67.50 | 69.00 | 69.00 | 2,267,222 |
| Jul 18, 2024 | 68.40 | 68.60 | 67.60 | 68.30 | 68.30 | 1,901,750 |
| Jul 17, 2024 | 68.00 | 68.20 | 66.00 | 68.20 | 68.20 | 1,111,056 |
| Jul 16, 2024 | 66.40 | 67.60 | 64.20 | 67.60 | 67.60 | 4,704,360 |
| Jul 15, 2024 | 66.90 | 67.25 | 66.50 | 66.70 | 66.70 | 2,063,965 |
| Jul 12, 2024 | 65.70 | 67.60 | 65.70 | 66.50 | 66.50 | 3,458,801 |
| Jul 11, 2024 | 67.00 | 67.02 | 66.20 | 66.70 | 66.70 | 1,510,019 |
| Jul 10, 2024 | 67.20 | 67.20 | 66.20 | 66.40 | 66.40 | 3,250,390 |
| Jul 9, 2024 | 67.90 | 68.10 | 65.70 | 66.20 | 66.20 | 2,032,394 |
| Jul 8, 2024 | 67.00 | 68.50 | 67.00 | 68.20 | 68.20 | 750,060 |
| Jul 5, 2024 | 67.00 | 67.72 | 67.00 | 67.50 | 67.50 | 1,505,504 |
| Jul 4, 2024 | 68.70 | 68.70 | 66.40 | 66.90 | 66.90 | 1,058,966 |
| Jul 3, 2024 | 66.40 | 67.80 | 66.30 | 67.70 | 67.70 | 631,789 |
| Jul 2, 2024 | 67.00 | 67.00 | 65.70 | 66.30 | 66.30 | 1,840,627 |
| Jul 1, 2024 | 66.60 | 67.80 | 66.60 | 66.60 | 66.60 | 871,019 |
| Jun 28, 2024 | 66.50 | 66.90 | 65.94 | 66.40 | 66.40 | 762,233 |
| Jun 27, 2024 | 66.00 | 66.90 | 65.97 | 66.50 | 66.50 | 488,531 |
| Jun 26, 2024 | 68.00 | 68.00 | 65.50 | 66.10 | 66.10 | 2,469,983 |
| Jun 25, 2024 | 69.00 | 69.00 | 67.30 | 68.00 | 68.00 | 1,293,582 |
| Jun 24, 2024 | 67.20 | 68.20 | 66.60 | 68.00 | 68.00 | 347,332 |
| Jun 21, 2024 | 66.70 | 67.60 | 66.50 | 67.50 | 67.50 | 1,291,907 |
| Jun 20, 2024 | 67.10 | 67.76 | 66.60 | 66.70 | 66.70 | 527,399 |
| Jun 19, 2024 | 66.90 | 68.00 | 66.60 | 66.70 | 66.70 | 1,775,922 |
| Jun 18, 2024 | 67.00 | 68.80 | 66.40 | 66.90 | 66.90 | 762,156 |
| Jun 17, 2024 | 67.20 | 68.60 | 66.20 | 66.70 | 66.70 | 926,077 |
| Jun 14, 2024 | 67.20 | 68.30 | 66.10 | 67.80 | 67.80 | 2,613,864 |
| Jun 13, 2024 | 67.80 | 68.20 | 67.00 | 67.00 | 67.00 | 745,864 |
| Jun 12, 2024 | 66.80 | 68.30 | 66.40 | 68.00 | 68.00 | 1,157,762 |
| Jun 11, 2024 | 68.00 | 68.00 | 66.20 | 66.50 | 66.50 | 2,188,443 |
| Jun 10, 2024 | 67.90 | 67.90 | 66.30 | 66.60 | 66.60 | 642,779 |
| Jun 7, 2024 | 68.30 | 68.30 | 66.40 | 66.90 | 66.90 | 651,161 |
| Jun 6, 2024 | 66.50 | 67.80 | 66.30 | 67.80 | 67.80 | 828,536 |
| Jun 5, 2024 | 68.00 | 68.60 | 66.10 | 66.60 | 66.60 | 825,268 |
| Jun 4, 2024 | 70.00 | 70.40 | 68.00 | 68.00 | 68.00 | 2,764,607 |
| Jun 3, 2024 | 67.20 | 70.60 | 65.80 | 70.20 | 70.20 | 4,375,004 |
| May 31, 2024 | 66.80 | 67.20 | 66.00 | 66.60 | 66.60 | 2,096,600 |
| May 30, 2024 | 65.50 | 67.20 | 65.10 | 66.90 | 66.90 | 1,667,928 |
| May 29, 2024 | 69.00 | 69.64 | 65.50 | 65.50 | 65.50 | 1,878,503 |
| May 28, 2024 | 68.20 | 70.30 | 67.38 | 69.30 | 69.30 | 4,617,777 |
| May 24, 2024 | 64.00 | 68.45 | 63.80 | 68.10 | 68.10 | 4,143,675 |
| May 23, 2024 | 64.70 | 65.00 | 63.50 | 64.20 | 64.20 | 847,976 |
| May 22, 2024 | 65.70 | 66.10 | 64.50 | 64.50 | 64.50 | 783,084 |
| May 21, 2024 | 65.00 | 66.40 | 64.80 | 65.70 | 65.70 | 1,960,989 |
| May 20, 2024 | 64.20 | 65.70 | 64.20 | 65.70 | 65.70 | 1,393,312 |
| May 17, 2024 | 65.10 | 65.60 | 64.00 | 64.50 | 64.50 | 2,385,485 |
| May 16, 2024 | 64.20 | 64.20 | 62.50 | 64.10 | 64.10 | 3,665,962 |
| May 15, 2024 | 64.80 | 65.50 | 63.50 | 64.40 | 64.40 | 1,513,210 |
| May 14, 2024 | 64.40 | 65.50 | 64.20 | 65.10 | 65.10 | 2,405,171 |
| May 13, 2024 | 67.50 | 67.55 | 64.10 | 65.10 | 65.10 | 1,695,423 |
| May 10, 2024 | 68.00 | 68.40 | 67.10 | 67.40 | 67.40 | 2,786,303 |
| May 9, 2024 | 67.40 | 68.60 | 67.40 | 67.80 | 67.80 | 1,811,634 |
| May 8, 2024 | 68.80 | 68.84 | 67.80 | 67.80 | 67.80 | 2,944,618 |
| May 7, 2024 | 68.60 | 69.07 | 68.10 | 68.20 | 68.20 | 2,844,332 |
| May 3, 2024 | 66.70 | 68.40 | 66.70 | 68.30 | 68.30 | 3,555,856 |
| May 2, 2024 | 66.40 | 66.90 | 65.70 | 66.70 | 66.70 | 2,618,729 |
| May 1, 2024 | 65.10 | 66.70 | 64.30 | 66.50 | 66.50 | 5,694,896 |
| Apr 30, 2024 | 65.10 | 66.60 | 64.70 | 65.20 | 65.20 | 2,245,274 |
| Apr 29, 2024 | 64.80 | 65.31 | 64.00 | 65.10 | 65.10 | 720,052 |
| Apr 26, 2024 | 64.30 | 64.80 | 63.90 | 64.80 | 64.80 | 518,050 |
| Apr 25, 2024 | 64.20 | 65.25 | 63.20 | 64.20 | 64.20 | 1,207,940 |
| Apr 24, 2024 | 65.40 | 65.66 | 64.30 | 65.00 | 65.00 | 1,876,468 |
| Apr 23, 2024 | 65.40 | 66.65 | 65.13 | 65.50 | 65.50 | 5,202,816 |
| Apr 22, 2024 | 63.50 | 65.60 | 63.29 | 65.60 | 65.60 | 5,167,035 |
| Apr 19, 2024 | 62.20 | 63.60 | 62.00 | 63.20 | 63.20 | 1,945,662 |
| Apr 18, 2024 | 62.00 | 63.28 | 61.81 | 62.80 | 62.80 | 903,038 |
| Apr 17, 2024 | 64.00 | 64.00 | 62.00 | 62.10 | 62.10 | 1,735,305 |
| Apr 16, 2024 | 63.40 | 63.40 | 61.70 | 62.70 | 62.70 | 3,393,249 |
| Apr 15, 2024 | 64.40 | 64.80 | 63.30 | 63.60 | 63.60 | 1,939,542 |
| Apr 12, 2024 | 64.00 | 64.90 | 63.70 | 64.40 | 64.40 | 1,766,939 |
| Apr 11, 2024 | 64.00 | 64.50 | 63.40 | 63.80 | 63.80 | 2,048,166 |
| Apr 10, 2024 | 65.80 | 66.20 | 63.06 | 64.20 | 64.20 | 2,434,220 |
| Apr 9, 2024 | 67.00 | 67.50 | 65.60 | 65.60 | 65.60 | 3,489,551 |
| Apr 8, 2024 | 66.00 | 68.40 | 65.08 | 67.10 | 67.10 | 8,668,440 |
| Apr 5, 2024 | 66.00 | 66.00 | 64.60 | 65.50 | 65.50 | 5,023,670 |
| Apr 4, 2024 | 67.00 | 66.40 | 65.00 | 65.70 | 65.70 | 2,942,139 |
| Apr 3, 2024 | 66.90 | 67.80 | 66.50 | 66.50 | 66.50 | 998,135 |
| Apr 2, 2024 | 69.00 | 69.00 | 67.00 | 67.00 | 67.00 | 1,881,458 |
| Mar 28, 2024 | 67.60 | 70.00 | 67.20 | 68.00 | 68.00 | 4,890,213 |
| Mar 27, 2024 | 66.00 | 68.40 | 65.80 | 67.40 | 67.40 | 4,264,754 |
| Mar 26, 2024 | 65.00 | 67.20 | 63.40 | 65.60 | 65.60 | 7,868,234 |
| Mar 25, 2024 | 65.00 | 65.00 | 63.00 | 64.40 | 64.40 | 4,664,837 |
| Mar 22, 2024 | 65.60 | 65.60 | 62.80 | 63.60 | 63.60 | 3,255,087 |
| Mar 21, 2024 | 65.00 | 65.01 | 63.20 | 63.20 | 63.20 | 2,322,611 |
| Mar 20, 2024 | 66.00 | 66.00 | 62.60 | 64.40 | 64.40 | 2,933,893 |
| Mar 19, 2024 | 65.20 | 65.66 | 63.40 | 63.80 | 63.80 | 1,233,774 |
| Mar 18, 2024 | 68.00 | 68.90 | 64.20 | 65.00 | 65.00 | 6,935,823 |
| Mar 15, 2024 | 69.00 | 69.00 | 67.00 | 67.60 | 67.60 | 1,589,967 |
| Mar 14, 2024 | 69.00 | 69.40 | 67.00 | 67.80 | 67.80 | 2,399,647 |
| Mar 13, 2024 | 70.00 | 70.00 | 68.60 | 68.80 | 68.80 | 2,909,346 |
| Mar 12, 2024 | 70.00 | 70.00 | 68.40 | 69.20 | 69.20 | 722,424 |
| Mar 11, 2024 | 69.80 | 69.93 | 68.40 | 68.60 | 68.60 | 1,710,837 |
| Mar 8, 2024 | 68.60 | 70.60 | 68.60 | 70.40 | 70.40 | 2,538,957 |
| Mar 7, 2024 | 68.20 | 69.40 | 68.20 | 68.80 | 68.80 | 5,087,461 |
| Mar 6, 2024 | 68.00 | 68.75 | 67.20 | 68.00 | 68.00 | 1,602,623 |
| Mar 5, 2024 | 69.00 | 69.80 | 67.60 | 67.80 | 67.80 | 6,279,410 |
| Mar 4, 2024 | 65.60 | 69.20 | 65.60 | 69.00 | 69.00 | 10,057,597 |
| Mar 1, 2024 | 64.40 | 65.40 | 63.80 | 65.40 | 65.40 | 4,264,317 |
| Feb 29, 2024 | 63.40 | 64.40 | 63.40 | 63.80 | 63.80 | 4,566,829 |
| Feb 28, 2024 | 63.60 | 64.20 | 63.40 | 63.80 | 63.80 | 1,554,688 |
| Feb 27, 2024 | 64.40 | 64.53 | 63.34 | 64.00 | 64.00 | 2,277,318 |
| Feb 26, 2024 | 65.00 | 65.00 | 63.87 | 64.40 | 64.40 | 1,367,894 |
| Feb 23, 2024 | 64.60 | 64.73 | 64.00 | 64.40 | 64.40 | 643,416 |
| Feb 22, 2024 | 65.00 | 65.00 | 64.00 | 64.60 | 64.60 | 4,943,934 |
| Feb 21, 2024 | 64.40 | 65.20 | 64.00 | 64.80 | 64.80 | 2,305,615 |
| Feb 20, 2024 | 65.20 | 65.20 | 64.60 | 64.60 | 64.60 | 669,775 |
Related Tickers
BREE.L Breedon Group plc
438.50
-0.68%
0MG2.IL Heidelberg Materials AG
137.30
-2.24%
MSLH.L Marshalls plc
247.50
-0.60%
MBH.L Michelmersh Brick Holdings plc
109.50
+0.23%
IBST.L Ibstock plc
164.00
+0.24%
CRH.L CRH plc
8,086.00
-3.92%
HOLN.SW Holcim AG
94.82
-0.69%
HEI.DE Heidelberg Materials AG
137.25
-2.35%
USLM United States Lime & Minerals, Inc.
101.16
-2.14%
VMC Vulcan Materials Company
258.77
-2.34%