At close: 4:35 PM GMT+1
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 |
|---|---|---|---|---|---|---|
| Oct 23, 2024 | 73.30 | 73.30 | 70.70 | 71.50 | 71.50 | 1,263,157 |
| 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 |
| Feb 19, 2024 | 65.40 | 65.40 | 64.20 | 64.80 | 64.80 | 1,455,510 |
| Feb 16, 2024 | 65.00 | 65.20 | 64.40 | 65.00 | 65.00 | 1,162,210 |
| Feb 15, 2024 | 65.00 | 65.35 | 64.40 | 64.60 | 64.60 | 1,377,524 |
| Feb 14, 2024 | 64.60 | 65.43 | 64.60 | 65.00 | 65.00 | 2,029,678 |
| Feb 13, 2024 | 64.60 | 65.60 | 64.00 | 64.60 | 64.60 | 662,769 |
| Feb 12, 2024 | 64.60 | 65.55 | 64.40 | 65.00 | 65.00 | 1,148,804 |
| Feb 9, 2024 | 64.40 | 66.00 | 63.06 | 65.20 | 65.20 | 2,842,793 |
| Feb 8, 2024 | 66.00 | 66.00 | 64.20 | 64.40 | 64.40 | 1,053,846 |
| Feb 7, 2024 | 66.00 | 66.00 | 64.60 | 65.00 | 65.00 | 5,146,079 |
| Feb 6, 2024 | 64.80 | 66.00 | 64.00 | 65.80 | 65.80 | 1,187,201 |
| Feb 5, 2024 | 64.40 | 65.00 | 63.80 | 64.20 | 64.20 | 2,373,092 |
| Feb 2, 2024 | 64.40 | 65.28 | 63.80 | 64.80 | 64.80 | 1,148,903 |
| Feb 1, 2024 | 66.00 | 66.00 | 64.20 | 64.60 | 64.60 | 8,202,684 |
| Jan 31, 2024 | 65.00 | 65.40 | 64.00 | 65.00 | 65.00 | 3,670,909 |
| Jan 30, 2024 | 63.00 | 65.20 | 63.00 | 65.00 | 65.00 | 1,428,253 |
| Jan 29, 2024 | 65.00 | 65.00 | 63.20 | 63.20 | 63.20 | 3,749,475 |
| Jan 26, 2024 | 63.00 | 64.80 | 62.90 | 64.60 | 64.60 | 3,109,291 |
| Jan 25, 2024 | 63.00 | 63.40 | 61.60 | 63.00 | 63.00 | 5,235,411 |
| Jan 24, 2024 | 65.00 | 65.00 | 62.20 | 62.20 | 62.20 | 4,449,509 |
| Jan 23, 2024 | 61.40 | 64.42 | 61.40 | 63.40 | 63.40 | 5,156,567 |
| Jan 22, 2024 | 60.40 | 62.87 | 60.40 | 61.60 | 61.60 | 7,349,265 |
| Jan 19, 2024 | 59.60 | 61.80 | 59.20 | 60.80 | 60.80 | 6,000,891 |
| Jan 18, 2024 | 57.00 | 59.80 | 57.00 | 59.80 | 59.80 | 4,259,574 |
| Jan 17, 2024 | 57.00 | 57.39 | 56.00 | 56.60 | 56.60 | 1,187,048 |
| Jan 16, 2024 | 58.00 | 58.40 | 56.40 | 57.00 | 57.00 | 1,222,645 |
| Jan 15, 2024 | 56.53 | 57.09 | 56.20 | 56.60 | 56.60 | 631,191 |
| Jan 12, 2024 | 57.00 | 57.40 | 56.40 | 56.80 | 56.80 | 3,106,406 |
| Jan 11, 2024 | 57.40 | 58.00 | 54.80 | 56.00 | 56.00 | 1,147,676 |
| Jan 10, 2024 | 58.00 | 59.00 | 57.20 | 57.40 | 57.40 | 1,332,590 |
| Jan 9, 2024 | 57.60 | 58.60 | 57.80 | 58.20 | 58.20 | 3,986,323 |
| Jan 8, 2024 | 58.00 | 59.00 | 54.80 | 56.40 | 56.40 | 4,227,690 |
| Jan 5, 2024 | 55.00 | 57.40 | 54.00 | 56.80 | 56.80 | 1,712,685 |
| Jan 4, 2024 | 53.40 | 55.80 | 53.13 | 55.00 | 55.00 | 5,218,484 |
| Jan 3, 2024 | 54.00 | 54.50 | 53.00 | 53.00 | 53.00 | 534,128 |
| Jan 2, 2024 | 54.00 | 54.80 | 53.60 | 54.20 | 54.20 | 1,031,830 |
| Dec 29, 2023 | 53.80 | 53.80 | 53.16 | 53.40 | 53.40 | 101,967 |
| Dec 28, 2023 | 53.80 | 54.19 | 52.60 | 53.60 | 53.60 | 75,044 |
| Dec 27, 2023 | 54.00 | 54.20 | 53.00 | 53.60 | 53.60 | 403,145 |
| Dec 22, 2023 | 53.40 | 54.00 | 53.00 | 53.80 | 53.80 | 143,657 |
| Dec 21, 2023 | 52.80 | 53.80 | 52.60 | 53.80 | 53.80 | 392,098 |
| Dec 20, 2023 | 52.00 | 54.00 | 51.40 | 53.00 | 53.00 | 851,219 |
| Dec 19, 2023 | 50.40 | 51.80 | 50.20 | 51.40 | 51.40 | 1,721,144 |
| Dec 18, 2023 | 49.00 | 51.80 | 49.00 | 50.20 | 50.20 | 1,598,641 |
| Dec 15, 2023 | 47.50 | 51.60 | 47.50 | 49.50 | 49.50 | 4,501,787 |
| Dec 14, 2023 | 48.60 | 49.35 | 47.50 | 48.50 | 48.50 | 755,639 |
| Dec 13, 2023 | 48.40 | 49.18 | 47.90 | 47.90 | 47.90 | 415,358 |
| Dec 12, 2023 | 48.60 | 49.50 | 48.60 | 48.60 | 48.60 | 690,579 |
| Dec 11, 2023 | 48.30 | 49.40 | 48.00 | 48.90 | 48.90 | 1,130,763 |
| Dec 8, 2023 | 48.00 | 49.40 | 48.00 | 48.40 | 48.40 | 577,024 |
| Dec 7, 2023 | 49.50 | 49.50 | 47.85 | 48.50 | 48.50 | 491,014 |
| Dec 6, 2023 | 46.50 | 48.15 | 46.50 | 47.80 | 47.80 | 1,986,903 |
| Dec 5, 2023 | 47.00 | 48.00 | 46.00 | 47.00 | 47.00 | 1,356,679 |
| Dec 4, 2023 | 48.00 | 48.90 | 47.00 | 47.20 | 47.20 | 588,174 |
| Dec 1, 2023 | 47.70 | 48.70 | 47.10 | 48.30 | 48.30 | 524,813 |
| Nov 30, 2023 | 47.40 | 48.16 | 47.24 | 47.50 | 47.50 | 2,062,324 |
| Nov 29, 2023 | 45.60 | 47.40 | 45.23 | 47.00 | 47.00 | 3,954,212 |
| Nov 28, 2023 | 45.00 | 46.00 | 44.50 | 45.70 | 45.70 | 6,273,145 |
| Nov 27, 2023 | 45.70 | 46.00 | 42.61 | 45.00 | 45.00 | 13,051,310 |
| Nov 24, 2023 | 47.00 | 47.00 | 45.10 | 45.20 | 45.20 | 1,680,091 |
| Nov 23, 2023 | 51.00 | 51.20 | 46.00 | 46.50 | 46.50 | 4,755,966 |
| Nov 22, 2023 | 50.20 | 50.20 | 50.20 | 50.20 | 50.20 | - |
| Nov 21, 2023 | 51.00 | 51.60 | 50.00 | 50.20 | 50.20 | 95,302 |
| Nov 20, 2023 | 51.40 | 52.54 | 50.88 | 51.00 | 51.00 | 144,801 |
| Nov 17, 2023 | 51.60 | 52.26 | 50.80 | 51.60 | 51.60 | 125,744 |
| Nov 16, 2023 | 52.80 | 53.16 | 51.00 | 51.40 | 51.40 | 129,023 |
| Nov 15, 2023 | 51.00 | 53.72 | 50.40 | 52.80 | 52.80 | 376,738 |
| Nov 14, 2023 | 49.60 | 51.40 | 49.60 | 51.40 | 51.40 | 926,175 |
| Nov 13, 2023 | 50.20 | 50.20 | 49.60 | 49.90 | 49.90 | 223,153 |
| Nov 10, 2023 | 49.20 | 50.12 | 48.20 | 50.00 | 50.00 | 166,807 |
| Nov 9, 2023 | 49.90 | 50.38 | 48.10 | 49.40 | 49.40 | 601,559 |
| Nov 8, 2023 | 48.90 | 50.38 | 48.90 | 49.40 | 49.40 | 468,140 |
| Nov 7, 2023 | 49.50 | 49.80 | 48.20 | 48.80 | 48.80 | 247,971 |
| Nov 6, 2023 | 49.90 | 50.53 | 49.10 | 49.40 | 49.40 | 226,922 |
| Nov 3, 2023 | 49.10 | 50.80 | 48.90 | 50.40 | 50.40 | 6,122,711 |
| Nov 2, 2023 | 48.60 | 51.00 | 48.00 | 49.00 | 49.00 | 1,565,407 |
| Nov 1, 2023 | 48.70 | 48.90 | 48.50 | 48.90 | 48.90 | 75,425 |
| Oct 31, 2023 | 47.70 | 48.90 | 47.56 | 48.60 | 48.60 | 345,069 |
| Oct 30, 2023 | 49.00 | 49.00 | 46.50 | 48.20 | 48.20 | 1,249,228 |
| Oct 27, 2023 | 48.40 | 49.20 | 48.20 | 48.20 | 48.20 | 116,363 |
| Oct 26, 2023 | 49.00 | 49.00 | 48.30 | 48.30 | 48.30 | 675,085 |
| Oct 25, 2023 | 49.60 | 50.30 | 48.70 | 49.00 | 49.00 | 165,788 |
| Oct 24, 2023 | 49.70 | 50.32 | 49.50 | 49.50 | 49.50 | 323,150 |
| Oct 23, 2023 | 49.70 | 50.05 | 48.95 | 49.70 | 49.70 | 1,508,332 |
Related Tickers
BREE.L Breedon Group plc
430.00
+0.47%
FORT.L Forterra plc
191.40
+0.84%
MBH.L Michelmersh Brick Holdings plc
96.00
+0.52%
MCEM The Monarch Cement Company
193.20
-0.16%
MSLH.L Marshalls plc
356.50
-0.28%
IBST.L Ibstock plc
197.60
+1.13%
HOLN.SW Holcim AG
82.70
-0.67%
USLM United States Lime & Minerals, Inc.
102.01
-0.97%
EXP Eagle Materials Inc.
284.67
-1.49%
MLM Martin Marietta Materials, Inc.
560.74
-0.04%