At close: January 8 at 4:38:39 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 |
|---|---|---|---|---|---|---|
| Jan 8, 2025 | 155.10 | 155.60 | 153.13 | 155.10 | 155.10 | 6,706,255 |
| Jan 7, 2025 | 154.60 | 156.60 | 154.00 | 154.70 | 154.70 | 3,832,007 |
| Jan 6, 2025 | 151.10 | 157.20 | 150.20 | 155.30 | 155.30 | 1,360,462 |
| Jan 3, 2025 | 152.60 | 154.80 | 152.30 | 154.60 | 154.60 | 2,588,835 |
| Jan 2, 2025 | 151.80 | 154.30 | 151.50 | 154.20 | 154.20 | 1,170,934 |
| Dec 31, 2024 | 150.00 | 152.20 | 150.00 | 151.30 | 151.30 | 627,780 |
| Dec 30, 2024 | 151.20 | 151.70 | 149.50 | 151.00 | 151.00 | 782,432 |
| Dec 27, 2024 | 152.20 | 153.50 | 151.10 | 151.70 | 151.70 | 904,268 |
| Dec 24, 2024 | 155.90 | 155.90 | 150.80 | 153.30 | 153.30 | 859,775 |
| Dec 23, 2024 | 152.70 | 153.10 | 151.10 | 151.10 | 151.10 | 1,831,047 |
| Dec 20, 2024 | 150.10 | 153.00 | 149.74 | 153.00 | 153.00 | 10,477,243 |
| Dec 19, 2024 | 141.90 | 150.60 | 139.80 | 150.40 | 150.40 | 7,708,756 |
| Dec 18, 2024 | 137.40 | 138.90 | 136.90 | 138.70 | 138.70 | 2,440,949 |
| Dec 17, 2024 | 142.00 | 142.00 | 136.20 | 137.40 | 137.40 | 5,256,327 |
| Dec 16, 2024 | 146.10 | 146.10 | 139.40 | 140.70 | 140.70 | 2,139,377 |
| Dec 13, 2024 | 142.90 | 143.50 | 141.90 | 142.90 | 142.90 | 5,441,835 |
| Dec 12, 2024 | 145.10 | 146.00 | 142.20 | 142.90 | 142.90 | 3,432,624 |
| Dec 11, 2024 | 148.90 | 148.90 | 144.40 | 144.70 | 144.70 | 3,984,583 |
| Dec 10, 2024 | 146.00 | 148.40 | 144.40 | 145.70 | 145.70 | 3,377,165 |
| Dec 9, 2024 | 146.60 | 149.10 | 146.30 | 147.90 | 147.90 | 2,053,991 |
| Dec 6, 2024 | 149.10 | 154.20 | 146.00 | 147.50 | 147.50 | 8,643,512 |
| Dec 5, 2024 | 158.30 | 158.30 | 152.20 | 155.40 | 155.40 | 1,398,357 |
| Dec 4, 2024 | 154.70 | 156.00 | 153.80 | 154.40 | 154.40 | 1,183,464 |
| Dec 3, 2024 | 151.70 | 156.70 | 151.70 | 154.70 | 154.70 | 2,871,348 |
| Dec 2, 2024 | 159.50 | 159.50 | 154.20 | 154.60 | 154.60 | 1,798,586 |
| Nov 29, 2024 | 161.60 | 161.60 | 156.70 | 156.70 | 156.70 | 1,183,261 |
| Nov 28, 2024 | 158.00 | 158.50 | 156.90 | 157.00 | 157.00 | 1,112,890 |
| Nov 27, 2024 | 156.50 | 157.00 | 155.34 | 157.00 | 157.00 | 2,733,216 |
| Nov 26, 2024 | 155.90 | 159.20 | 155.60 | 155.70 | 155.70 | 2,085,912 |
| Nov 25, 2024 | 158.10 | 161.20 | 157.90 | 159.10 | 159.10 | 3,664,607 |
| Nov 22, 2024 | 156.00 | 158.40 | 155.50 | 157.70 | 157.70 | 3,168,018 |
| Nov 21, 2024 | 153.00 | 156.50 | 153.00 | 156.00 | 156.00 | 5,302,951 |
| Nov 20, 2024 | 153.00 | 158.50 | 153.00 | 155.00 | 155.00 | 4,718,727 |
| Nov 19, 2024 | 156.00 | 157.50 | 154.20 | 156.10 | 156.10 | 4,821,232 |
| Nov 18, 2024 | 156.50 | 157.70 | 154.40 | 156.10 | 156.10 | 2,182,441 |
| Nov 15, 2024 | 153.00 | 159.00 | 153.00 | 156.70 | 156.70 | 4,863,419 |
| Nov 14, 2024 | 155.00 | 157.30 | 154.50 | 155.50 | 155.50 | 4,925,236 |
| Nov 13, 2024 | 154.50 | 158.40 | 154.40 | 154.40 | 154.40 | 5,484,731 |
| Nov 12, 2024 | 157.60 | 161.20 | 156.80 | 156.80 | 156.80 | 6,571,296 |
| Nov 11, 2024 | 160.80 | 164.10 | 159.19 | 159.80 | 159.80 | 11,239,341 |
| Nov 8, 2024 | 154.70 | 163.30 | 151.40 | 160.00 | 160.00 | 17,836,954 |
| Nov 7, 2024 | 176.70 | 178.60 | 176.10 | 177.40 | 177.40 | 2,300,798 |
| Nov 6, 2024 | 177.20 | 177.60 | 174.80 | 175.70 | 175.70 | 2,787,415 |
| Nov 5, 2024 | 177.00 | 177.00 | 174.70 | 175.50 | 175.50 | 2,249,906 |
| Nov 4, 2024 | 174.20 | 177.20 | 174.20 | 175.20 | 175.20 | 2,676,414 |
| Nov 1, 2024 | 175.00 | 176.20 | 174.90 | 175.90 | 175.90 | 3,107,652 |
| Oct 31, 2024 | 176.70 | 177.70 | 175.10 | 175.10 | 175.10 | 7,864,471 |
| Oct 30, 2024 | 177.20 | 179.40 | 177.20 | 177.40 | 177.40 | 4,275,314 |
| Oct 29, 2024 | 177.30 | 179.70 | 177.30 | 178.00 | 178.00 | 2,518,159 |
| Oct 28, 2024 | 178.40 | 179.70 | 178.00 | 178.60 | 178.60 | 2,232,250 |
| Oct 25, 2024 | 176.60 | 178.90 | 176.60 | 178.30 | 178.30 | 3,567,556 |
| Oct 24, 2024 | 183.50 | 183.50 | 178.40 | 178.70 | 178.70 | 1,795,701 |
| Oct 23, 2024 | 182.90 | 182.90 | 178.20 | 179.00 | 179.00 | 4,459,354 |
| Oct 22, 2024 | 178.60 | 181.80 | 178.50 | 181.80 | 181.80 | 2,227,103 |
| Oct 21, 2024 | 176.20 | 182.10 | 176.20 | 179.00 | 179.00 | 8,899,645 |
| Oct 18, 2024 | 179.10 | 181.80 | 178.70 | 181.30 | 181.30 | 3,471,183 |
| Oct 17, 2024 | 179.80 | 181.60 | 178.80 | 179.70 | 179.70 | 5,863,764 |
| Oct 16, 2024 | 181.08 | 181.80 | 180.60 | 181.70 | 181.70 | 2,450,685 |
| Oct 15, 2024 | 180.40 | 181.60 | 179.70 | 180.20 | 180.20 | 2,232,727 |
| Oct 14, 2024 | 177.30 | 180.00 | 177.00 | 180.00 | 180.00 | 4,418,329 |
| Oct 11, 2024 | 176.70 | 180.40 | 176.70 | 178.30 | 178.30 | 3,371,592 |
| Oct 10, 2024 | 175.40 | 180.30 | 175.40 | 178.00 | 178.00 | 4,306,726 |
| Oct 9, 2024 | 178.10 | 179.80 | 177.40 | 179.80 | 179.80 | 7,382,197 |
| Oct 8, 2024 | 178.00 | 178.90 | 176.10 | 177.40 | 177.40 | 6,259,385 |
| Oct 7, 2024 | 175.00 | 179.40 | 175.00 | 178.70 | 178.70 | 1,815,222 |
| Oct 4, 2024 | 176.70 | 179.20 | 176.60 | 178.00 | 178.00 | 3,345,731 |
| Oct 3, 2024 | 178.80 | 179.10 | 176.70 | 178.20 | 178.20 | 2,623,875 |
| Oct 2, 2024 | 178.00 | 178.90 | 176.80 | 177.80 | 177.80 | 5,997,257 |
| Oct 1, 2024 | 178.70 | 178.90 | 175.70 | 177.10 | 177.10 | 5,328,861 |
| Sep 30, 2024 | 178.70 | 179.60 | 177.00 | 178.00 | 178.00 | 4,273,153 |
| Sep 27, 2024 | 177.50 | 178.80 | 176.40 | 178.70 | 178.70 | 14,090,639 |
| Sep 26, 2024 | 178.40 | 179.20 | 176.50 | 176.50 | 176.50 | 2,585,131 |
| Sep 25, 2024 | 178.00 | 178.50 | 176.30 | 177.60 | 177.60 | 3,117,632 |
| Sep 24, 2024 | 177.40 | 177.80 | 176.10 | 176.10 | 176.10 | 2,397,764 |
| Sep 23, 2024 | 175.50 | 176.70 | 174.60 | 176.60 | 176.60 | 2,030,731 |
| Sep 20, 2024 | 172.50 | 177.60 | 172.50 | 176.00 | 176.00 | 5,323,178 |
| Sep 19, 2024 | 170.90 | 177.10 | 170.90 | 177.10 | 177.10 | 1,885,332 |
| Sep 18, 2024 | 174.30 | 174.30 | 172.70 | 173.50 | 173.50 | 1,780,040 |
| Sep 17, 2024 | 173.40 | 174.30 | 171.50 | 173.60 | 173.60 | 2,389,473 |
| Sep 16, 2024 | 172.10 | 172.90 | 171.20 | 171.50 | 171.50 | 2,100,614 |
| Sep 13, 2024 | 176.30 | 176.30 | 171.90 | 172.10 | 172.10 | 1,601,340 |
| Sep 12, 2024 | 172.00 | 172.80 | 169.40 | 171.90 | 171.90 | 1,672,148 |
| Sep 11, 2024 | 174.00 | 174.00 | 170.00 | 170.80 | 170.80 | 2,333,144 |
| Sep 10, 2024 | 170.30 | 172.70 | 170.30 | 171.30 | 171.30 | 1,815,071 |
| Sep 9, 2024 | 174.00 | 174.00 | 171.20 | 172.50 | 172.50 | 1,808,432 |
| Sep 6, 2024 | 172.00 | 173.80 | 171.20 | 171.40 | 171.40 | 3,029,540 |
| Sep 5, 2024 | 169.70 | 174.80 | 169.70 | 172.80 | 172.80 | 2,877,353 |
| Sep 4, 2024 | 171.70 | 174.70 | 170.95 | 174.50 | 174.50 | 2,865,383 |
| Sep 3, 2024 | 174.70 | 175.60 | 172.30 | 173.10 | 173.10 | 2,111,736 |
| Sep 2, 2024 | 175.60 | 175.80 | 173.20 | 174.00 | 174.00 | 5,266,426 |
| Aug 30, 2024 | 178.20 | 178.20 | 174.40 | 174.60 | 174.60 | 4,673,437 |
| Aug 29, 2024 | 1.34 Dividend | |||||
| Aug 29, 2024 | 179.00 | 179.00 | 173.70 | 174.80 | 174.80 | 7,907,170 |
| Aug 28, 2024 | 176.40 | 176.80 | 175.20 | 175.70 | 174.36 | 2,088,109 |
| Aug 27, 2024 | 177.20 | 177.20 | 175.10 | 175.50 | 174.16 | 2,658,114 |
| Aug 23, 2024 | 174.00 | 176.90 | 174.00 | 176.10 | 174.76 | 1,764,064 |
| Aug 22, 2024 | 175.00 | 175.70 | 173.60 | 175.50 | 174.16 | 1,922,935 |
| Aug 21, 2024 | 172.00 | 174.41 | 171.70 | 173.30 | 171.98 | 2,385,528 |
| Aug 20, 2024 | 173.10 | 176.10 | 170.50 | 172.60 | 171.28 | 2,119,175 |
| Aug 19, 2024 | 167.60 | 173.00 | 167.60 | 172.00 | 170.69 | 2,311,268 |
| Aug 16, 2024 | 171.70 | 174.40 | 170.40 | 171.20 | 169.89 | 2,038,636 |
| Aug 15, 2024 | 170.40 | 172.70 | 168.70 | 171.80 | 170.49 | 2,215,637 |
| Aug 14, 2024 | 166.00 | 171.20 | 166.00 | 169.00 | 167.71 | 1,840,432 |
| Aug 13, 2024 | 166.00 | 170.20 | 166.00 | 169.30 | 168.01 | 1,866,903 |
| Aug 12, 2024 | 170.10 | 170.20 | 167.80 | 168.90 | 167.61 | 2,068,133 |
| Aug 9, 2024 | 172.20 | 172.20 | 166.06 | 168.50 | 167.21 | 2,149,435 |
| Aug 8, 2024 | 167.00 | 173.00 | 165.60 | 167.30 | 166.02 | 2,712,807 |
| Aug 7, 2024 | 168.00 | 170.00 | 166.70 | 169.20 | 167.91 | 2,374,509 |
| Aug 6, 2024 | 167.00 | 169.50 | 165.67 | 167.20 | 165.92 | 8,260,152 |
| Aug 5, 2024 | 169.80 | 171.80 | 166.00 | 167.70 | 166.42 | 3,392,398 |
| Aug 2, 2024 | 177.60 | 178.10 | 172.80 | 173.40 | 172.08 | 6,190,315 |
| Aug 1, 2024 | 194.10 | 196.40 | 176.70 | 179.40 | 178.03 | 5,069,912 |
| Jul 31, 2024 | 195.00 | 195.00 | 191.20 | 191.50 | 190.04 | 8,319,314 |
| Jul 30, 2024 | 187.70 | 196.30 | 187.70 | 191.90 | 190.44 | 4,444,014 |
| Jul 29, 2024 | 191.60 | 195.60 | 191.60 | 193.10 | 191.63 | 2,143,532 |
| Jul 26, 2024 | 185.60 | 194.70 | 185.60 | 194.00 | 192.52 | 1,839,096 |
| Jul 25, 2024 | 185.00 | 190.40 | 185.00 | 190.10 | 188.65 | 1,571,232 |
| Jul 24, 2024 | 191.80 | 191.80 | 186.60 | 188.90 | 187.46 | 1,897,447 |
| Jul 23, 2024 | 194.00 | 194.00 | 186.60 | 188.50 | 187.06 | 1,523,591 |
| Jul 22, 2024 | 183.50 | 190.60 | 183.50 | 188.00 | 186.57 | 2,187,211 |
| Jul 19, 2024 | 184.10 | 190.00 | 184.10 | 188.00 | 186.57 | 1,948,867 |
| Jul 18, 2024 | 186.00 | 189.70 | 185.60 | 188.00 | 186.57 | 1,626,528 |
| Jul 17, 2024 | 184.00 | 188.50 | 184.00 | 186.50 | 185.08 | 1,527,573 |
| Jul 16, 2024 | 183.20 | 187.60 | 183.20 | 187.50 | 186.07 | 1,702,235 |
| Jul 15, 2024 | 182.80 | 188.20 | 182.80 | 186.00 | 184.58 | 1,837,294 |
| Jul 12, 2024 | 189.80 | 189.80 | 186.70 | 188.50 | 187.06 | 1,509,532 |
| Jul 11, 2024 | 188.80 | 188.80 | 184.00 | 188.10 | 186.67 | 1,695,482 |
| Jul 10, 2024 | 182.30 | 185.30 | 180.90 | 185.00 | 183.59 | 3,536,587 |
| Jul 9, 2024 | 186.30 | 186.30 | 179.50 | 180.30 | 178.92 | 3,823,161 |
| Jul 8, 2024 | 183.00 | 183.40 | 181.50 | 181.70 | 180.31 | 2,629,797 |
| Jul 5, 2024 | 182.70 | 186.50 | 181.90 | 183.10 | 181.70 | 3,817,471 |
| Jul 4, 2024 | 181.90 | 184.20 | 181.80 | 181.90 | 180.51 | 1,541,661 |
| Jul 3, 2024 | 179.60 | 181.90 | 178.60 | 181.40 | 180.02 | 3,783,869 |
| Jul 2, 2024 | 180.00 | 181.40 | 177.90 | 179.20 | 177.83 | 3,917,139 |
| Jul 1, 2024 | 181.90 | 184.70 | 180.10 | 180.60 | 179.22 | 1,700,212 |
| Jun 28, 2024 | 181.10 | 181.80 | 179.10 | 179.70 | 178.33 | 4,092,839 |
| Jun 27, 2024 | 177.30 | 187.12 | 176.00 | 180.20 | 178.83 | 9,280,159 |
| Jun 26, 2024 | 173.10 | 174.30 | 171.60 | 172.80 | 171.48 | 2,794,666 |
| Jun 25, 2024 | 171.60 | 175.50 | 171.60 | 173.10 | 171.78 | 3,941,781 |
| Jun 24, 2024 | 171.40 | 175.90 | 171.40 | 175.90 | 174.56 | 2,049,984 |
| Jun 21, 2024 | 171.00 | 173.52 | 170.30 | 172.10 | 170.79 | 7,389,801 |
| Jun 20, 2024 | 169.70 | 172.20 | 169.45 | 172.20 | 170.89 | 2,132,337 |
| Jun 19, 2024 | 173.90 | 173.90 | 170.30 | 170.30 | 169.00 | 2,051,041 |
| Jun 18, 2024 | 173.10 | 173.10 | 169.70 | 171.70 | 170.39 | 3,394,368 |
| Jun 17, 2024 | 164.60 | 170.70 | 163.10 | 168.90 | 167.61 | 3,103,074 |
| Jun 14, 2024 | 170.80 | 171.50 | 167.80 | 170.40 | 169.10 | 2,108,905 |
| Jun 13, 2024 | 171.40 | 173.13 | 169.50 | 170.30 | 169.00 | 2,468,955 |
| Jun 12, 2024 | 170.00 | 173.20 | 170.00 | 172.40 | 171.09 | 2,669,288 |
| Jun 11, 2024 | 172.70 | 174.30 | 171.60 | 172.20 | 170.89 | 2,400,674 |
| Jun 10, 2024 | 171.40 | 174.41 | 171.40 | 173.10 | 171.78 | 2,168,508 |
| Jun 7, 2024 | 172.90 | 177.70 | 171.80 | 174.80 | 173.47 | 1,290,258 |
| Jun 6, 2024 | 179.70 | 179.70 | 176.60 | 176.60 | 175.25 | 1,981,310 |
| Jun 5, 2024 | 179.20 | 179.20 | 175.20 | 176.50 | 175.15 | 1,341,081 |
| Jun 4, 2024 | 175.20 | 179.00 | 175.20 | 177.60 | 176.25 | 1,936,535 |
| Jun 3, 2024 | 177.70 | 180.20 | 177.70 | 179.40 | 178.03 | 2,092,669 |
| May 31, 2024 | 177.20 | 178.50 | 176.20 | 178.00 | 176.64 | 5,041,103 |
| May 30, 2024 | 178.50 | 178.50 | 175.70 | 176.30 | 174.96 | 1,973,578 |
| May 29, 2024 | 175.60 | 177.00 | 175.00 | 175.70 | 174.36 | 2,764,574 |
| May 28, 2024 | 179.40 | 185.00 | 175.60 | 175.80 | 174.46 | 2,347,091 |
| May 24, 2024 | 179.80 | 182.10 | 179.00 | 182.10 | 180.71 | 4,491,758 |
| May 23, 2024 | 184.50 | 184.50 | 181.00 | 181.00 | 179.62 | 1,659,090 |
| May 22, 2024 | 183.20 | 183.20 | 179.30 | 181.60 | 180.22 | 3,070,369 |
| May 21, 2024 | 179.60 | 183.50 | 179.50 | 181.00 | 179.62 | 1,417,779 |
| May 20, 2024 | 183.10 | 184.80 | 179.00 | 183.80 | 182.40 | 1,165,688 |
| May 17, 2024 | 182.90 | 183.10 | 180.20 | 182.60 | 181.21 | 2,205,934 |
| May 16, 2024 | 180.50 | 185.90 | 179.50 | 181.60 | 180.22 | 2,812,287 |
| May 15, 2024 | 187.00 | 187.00 | 184.60 | 185.00 | 183.59 | 1,504,180 |
| May 14, 2024 | 187.20 | 187.20 | 183.10 | 185.10 | 183.69 | 5,259,083 |
| May 13, 2024 | 180.10 | 185.40 | 180.10 | 183.60 | 182.20 | 2,023,463 |
| May 10, 2024 | 182.30 | 184.80 | 182.09 | 184.70 | 183.29 | 1,524,934 |
| May 9, 2024 | 187.20 | 187.20 | 180.80 | 182.40 | 181.01 | 2,005,600 |
| May 8, 2024 | 182.30 | 183.90 | 181.80 | 183.20 | 181.80 | 2,810,649 |
| May 7, 2024 | 182.80 | 183.40 | 181.70 | 182.40 | 181.01 | 1,744,325 |
| May 3, 2024 | 178.80 | 182.40 | 178.80 | 181.30 | 179.92 | 3,008,486 |
| May 2, 2024 | 182.50 | 183.30 | 179.70 | 182.30 | 180.91 | 2,632,258 |
| May 1, 2024 | 185.00 | 185.10 | 181.80 | 182.00 | 180.61 | 1,670,871 |
| Apr 30, 2024 | 184.00 | 185.40 | 183.20 | 183.20 | 181.80 | 2,485,701 |
| Apr 29, 2024 | 183.50 | 185.50 | 182.12 | 184.30 | 182.89 | 2,490,896 |
| Apr 26, 2024 | 182.30 | 183.40 | 181.00 | 181.90 | 180.51 | 2,262,753 |
| Apr 25, 2024 | 177.00 | 182.00 | 177.00 | 181.40 | 180.02 | 6,152,787 |
| Apr 24, 2024 | 181.20 | 183.09 | 177.90 | 179.60 | 178.23 | 2,356,030 |
| Apr 23, 2024 | 182.40 | 182.40 | 179.90 | 182.00 | 180.61 | 1,830,372 |
| Apr 22, 2024 | 178.60 | 182.00 | 178.30 | 181.40 | 180.02 | 2,041,297 |
| Apr 19, 2024 | 182.60 | 182.60 | 176.80 | 179.10 | 177.73 | 3,120,611 |
| Apr 18, 2024 | 2.27 Dividend | |||||
| Apr 18, 2024 | 180.00 | 180.30 | 176.20 | 178.10 | 176.74 | 3,304,851 |
| Apr 17, 2024 | 184.00 | 184.00 | 180.31 | 180.70 | 177.07 | 3,283,432 |
| Apr 16, 2024 | 183.20 | 183.30 | 180.50 | 182.30 | 178.64 | 3,662,723 |
| Apr 15, 2024 | 180.00 | 186.60 | 180.00 | 185.50 | 181.77 | 2,112,049 |
| Apr 12, 2024 | 189.00 | 189.00 | 183.70 | 184.30 | 180.60 | 2,755,481 |
| Apr 11, 2024 | 185.20 | 186.20 | 184.30 | 186.00 | 182.26 | 1,813,200 |
| Apr 10, 2024 | 185.00 | 186.10 | 183.90 | 185.70 | 181.97 | 2,526,985 |
| Apr 9, 2024 | 181.80 | 185.60 | 181.80 | 183.60 | 179.91 | 8,006,540 |
| Apr 8, 2024 | 183.10 | 186.80 | 183.10 | 186.00 | 182.26 | 5,499,897 |
| Apr 5, 2024 | 186.50 | 187.00 | 184.20 | 186.40 | 182.65 | 2,296,998 |
| Apr 4, 2024 | 187.70 | 188.10 | 186.30 | 187.50 | 183.73 | 4,137,195 |
| Apr 3, 2024 | 187.50 | 187.50 | 185.80 | 187.00 | 183.24 | 2,756,365 |
| Apr 2, 2024 | 190.00 | 190.80 | 186.60 | 187.00 | 183.24 | 2,620,088 |
| Mar 28, 2024 | 188.90 | 190.90 | 188.50 | 189.70 | 185.89 | 3,091,819 |
| Mar 27, 2024 | 189.50 | 190.10 | 188.70 | 189.20 | 185.40 | 2,264,783 |
| Mar 26, 2024 | 193.00 | 193.00 | 187.00 | 189.50 | 185.69 | 2,424,595 |
| Mar 25, 2024 | 190.40 | 190.60 | 186.40 | 187.80 | 184.03 | 3,288,416 |
| Mar 22, 2024 | 191.30 | 191.30 | 186.75 | 187.90 | 184.12 | 1,943,643 |
| Mar 21, 2024 | 188.80 | 188.80 | 182.20 | 186.80 | 183.05 | 4,756,227 |
| Mar 20, 2024 | 183.60 | 185.30 | 183.60 | 184.10 | 180.40 | 1,898,581 |
| Mar 19, 2024 | 184.60 | 185.60 | 183.30 | 183.60 | 179.91 | 2,995,121 |
| Mar 18, 2024 | 184.50 | 186.10 | 184.12 | 185.40 | 181.67 | 1,710,751 |
| Mar 15, 2024 | 185.30 | 186.50 | 184.10 | 185.00 | 181.28 | 6,197,648 |
| Mar 14, 2024 | 186.60 | 186.60 | 184.50 | 185.60 | 181.87 | 3,103,975 |
| Mar 13, 2024 | 184.90 | 186.80 | 183.70 | 184.60 | 180.89 | 3,195,884 |
| Mar 12, 2024 | 177.40 | 184.80 | 177.40 | 184.80 | 181.09 | 3,319,521 |
| Mar 11, 2024 | 187.60 | 187.60 | 180.70 | 183.00 | 179.32 | 7,069,797 |
| Mar 8, 2024 | 185.60 | 186.80 | 183.10 | 183.10 | 179.42 | 3,128,119 |
| Mar 7, 2024 | 190.50 | 190.50 | 185.60 | 185.60 | 181.87 | 16,041,910 |
| Mar 6, 2024 | 190.20 | 190.20 | 185.50 | 187.80 | 184.03 | 3,073,584 |
| Mar 5, 2024 | 185.20 | 187.40 | 184.50 | 186.80 | 183.05 | 2,850,047 |
| Mar 4, 2024 | 185.50 | 191.43 | 185.50 | 186.10 | 182.36 | 3,214,611 |
| Mar 1, 2024 | 192.00 | 192.00 | 184.40 | 189.20 | 185.40 | 5,770,588 |
| Feb 29, 2024 | 183.80 | 192.70 | 183.24 | 187.30 | 183.54 | 7,573,479 |
| Feb 28, 2024 | 183.80 | 183.80 | 179.00 | 179.20 | 175.60 | 2,591,011 |
| Feb 27, 2024 | 179.20 | 180.50 | 179.10 | 179.50 | 175.89 | 2,370,587 |
| Feb 26, 2024 | 183.60 | 183.60 | 178.90 | 179.60 | 175.99 | 2,065,765 |
| Feb 23, 2024 | 185.10 | 185.10 | 179.10 | 179.70 | 176.09 | 6,032,151 |
| Feb 22, 2024 | 176.80 | 183.70 | 176.80 | 183.40 | 179.71 | 2,001,656 |
| Feb 21, 2024 | 179.50 | 182.00 | 179.30 | 182.00 | 178.34 | 2,232,844 |
| Feb 20, 2024 | 178.60 | 181.90 | 178.60 | 179.80 | 176.19 | 1,857,140 |
| Feb 19, 2024 | 176.00 | 181.60 | 176.00 | 181.00 | 177.36 | 3,558,488 |
| Feb 16, 2024 | 175.70 | 181.00 | 175.70 | 180.60 | 176.97 | 1,365,753 |
| Feb 15, 2024 | 182.00 | 182.00 | 178.50 | 179.10 | 175.50 | 2,059,072 |
| Feb 14, 2024 | 181.00 | 181.00 | 178.55 | 179.00 | 175.40 | 3,330,778 |
| Feb 13, 2024 | 180.40 | 181.70 | 176.84 | 178.40 | 174.82 | 2,274,924 |
| Feb 12, 2024 | 181.30 | 182.10 | 180.20 | 181.00 | 177.36 | 2,276,203 |
| Feb 9, 2024 | 179.30 | 182.20 | 179.20 | 181.30 | 177.66 | 2,233,718 |
| Feb 8, 2024 | 180.80 | 181.60 | 179.50 | 179.50 | 175.89 | 2,661,868 |
| Feb 7, 2024 | 178.10 | 180.19 | 178.10 | 179.80 | 176.19 | 6,601,601 |
| Feb 6, 2024 | 179.90 | 179.90 | 176.80 | 179.00 | 175.40 | 2,130,040 |
| Feb 5, 2024 | 177.10 | 179.00 | 175.50 | 176.20 | 172.66 | 4,908,794 |
| Feb 2, 2024 | 178.00 | 179.10 | 176.20 | 177.10 | 173.54 | 3,046,540 |
| Feb 1, 2024 | 174.40 | 178.23 | 173.40 | 176.90 | 173.35 | 4,869,288 |
| Jan 31, 2024 | 171.50 | 175.20 | 171.50 | 173.50 | 170.01 | 9,111,522 |
| Jan 30, 2024 | 175.00 | 175.70 | 173.20 | 174.40 | 170.90 | 4,832,857 |
| Jan 29, 2024 | 175.10 | 175.20 | 171.20 | 174.70 | 171.19 | 4,141,738 |
| Jan 26, 2024 | 173.40 | 193.10 | 164.80 | 174.00 | 170.50 | 20,152,837 |
| Jan 25, 2024 | 174.80 | 182.94 | 172.30 | 175.00 | 171.48 | 12,016,038 |
| Jan 24, 2024 | 167.40 | 173.80 | 167.40 | 173.30 | 169.82 | 7,606,547 |
| Jan 23, 2024 | 170.00 | 170.00 | 167.10 | 168.20 | 164.82 | 6,278,278 |
| Jan 22, 2024 | 170.00 | 170.00 | 166.30 | 167.60 | 164.23 | 1,785,796 |
| Jan 19, 2024 | 166.20 | 167.80 | 165.90 | 166.20 | 162.86 | 1,823,582 |
| Jan 18, 2024 | 165.30 | 167.80 | 164.80 | 166.80 | 163.45 | 7,983,574 |
| Jan 17, 2024 | 166.50 | 166.50 | 164.20 | 165.80 | 162.47 | 2,515,374 |
| Jan 16, 2024 | 169.00 | 169.00 | 166.50 | 166.50 | 163.15 | 5,123,560 |
| Jan 15, 2024 | 167.70 | 168.70 | 166.50 | 167.90 | 164.53 | 1,789,907 |
| Jan 12, 2024 | 163.90 | 168.10 | 163.10 | 167.00 | 163.64 | 3,325,403 |
| Jan 11, 2024 | 163.70 | 165.34 | 163.40 | 163.50 | 160.21 | 3,079,091 |
| Jan 10, 2024 | 161.80 | 163.20 | 161.30 | 163.20 | 159.92 | 4,952,437 |
| Jan 9, 2024 | 162.00 | 162.90 | 161.10 | 162.00 | 158.74 | 1,968,638 |
| Jan 8, 2024 | 164.40 | 164.40 | 159.70 | 162.90 | 159.63 | 3,766,860 |
Related Tickers
MTO.L Mitie Group plc
108.00
-1.64%
ITRK.L Intertek Group plc
4,784.00
+1.14%
RWS.L RWS Holdings plc
177.40
-1.00%
FIFG First Foods Group, Inc.
0.0002
0.00%
WOS.F Wolters Kluwer N.V.
159.00
+1.27%
FRAN.L Franchise Brands plc
154.00
-1.60%
REAT.L REACT Group PLC
86.50
0.00%
WHLM Wilhelmina International, Inc.
3.5500
0.00%
ISS.CO ISS A/S
128.20
-1.61%
CANS.V Wildpack Beverage Inc.
0.0100
0.00%