1,541.00
-30.00
(-1.91%)
At close: January 10 at 6:13:29 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 10, 2025 | 1,566.50 | 1,578.00 | 1,534.50 | 1,541.00 | 1,541.00 | 2,142,194 |
| Jan 9, 2025 | 1,583.00 | 1,593.00 | 1,565.50 | 1,571.00 | 1,571.00 | 9,699,085 |
| Jan 8, 2025 | 1,606.50 | 1,609.00 | 1,543.00 | 1,572.00 | 1,572.00 | 3,870,425 |
| Jan 7, 2025 | 1,611.00 | 1,621.50 | 1,602.50 | 1,612.50 | 1,612.50 | 2,169,511 |
| Jan 6, 2025 | 1,619.50 | 1,629.50 | 1,598.50 | 1,616.00 | 1,616.00 | 2,813,752 |
| Jan 3, 2025 | 1,625.00 | 1,635.21 | 1,623.00 | 1,627.00 | 1,627.00 | 4,855,634 |
| Jan 2, 2025 | 21.20 Dividend | |||||
| Jan 2, 2025 | 1,597.00 | 1,629.00 | 1,589.00 | 1,628.50 | 1,628.50 | 1,649,810 |
| Dec 31, 2024 | 1,611.00 | 1,621.50 | 1,601.00 | 1,604.00 | 1,582.80 | 1,084,148 |
| Dec 30, 2024 | 1,606.00 | 1,612.00 | 1,601.50 | 1,611.50 | 1,590.20 | 1,071,354 |
| Dec 27, 2024 | 1,601.00 | 1,610.50 | 1,592.50 | 1,607.00 | 1,585.76 | 1,037,198 |
| Dec 24, 2024 | 1,598.00 | 1,616.25 | 1,598.00 | 1,605.50 | 1,584.28 | 296,882 |
| Dec 23, 2024 | 1,600.50 | 1,606.50 | 1,593.00 | 1,604.50 | 1,583.29 | 1,167,914 |
| Dec 20, 2024 | 1,589.00 | 1,609.00 | 1,585.50 | 1,606.00 | 1,584.77 | 3,977,481 |
| Dec 19, 2024 | 1,600.00 | 1,605.50 | 1,589.00 | 1,598.00 | 1,576.88 | 9,636,920 |
| Dec 18, 2024 | 1,618.00 | 1,633.00 | 1,606.50 | 1,612.50 | 1,591.19 | 2,017,454 |
| Dec 17, 2024 | 1,620.00 | 1,634.50 | 1,602.29 | 1,617.00 | 1,595.63 | 18,042,676 |
| Dec 16, 2024 | 1,663.00 | 1,665.50 | 1,623.50 | 1,632.50 | 1,610.92 | 2,127,679 |
| Dec 13, 2024 | 1,668.00 | 1,681.00 | 1,663.50 | 1,668.50 | 1,646.45 | 3,070,541 |
| Dec 12, 2024 | 1,658.00 | 1,682.00 | 1,657.00 | 1,672.50 | 1,650.39 | 2,044,437 |
| Dec 11, 2024 | 1,676.00 | 1,678.50 | 1,646.24 | 1,660.00 | 1,638.06 | 2,397,270 |
| Dec 10, 2024 | 1,691.00 | 1,698.00 | 1,669.00 | 1,676.00 | 1,653.85 | 1,798,116 |
| Dec 9, 2024 | 1,706.00 | 1,707.50 | 1,693.08 | 1,699.00 | 1,676.54 | 1,426,727 |
| Dec 6, 2024 | 1,721.50 | 1,728.00 | 1,694.00 | 1,700.00 | 1,677.53 | 1,871,523 |
| Dec 5, 2024 | 1,724.00 | 1,730.00 | 1,710.27 | 1,719.50 | 1,696.77 | 2,030,164 |
| Dec 4, 2024 | 1,737.00 | 1,746.50 | 1,719.50 | 1,725.00 | 1,702.20 | 2,403,807 |
| Dec 3, 2024 | 1,769.00 | 1,777.00 | 1,748.00 | 1,748.00 | 1,724.90 | 10,428,871 |
| Dec 2, 2024 | 1,772.50 | 1,783.00 | 1,758.50 | 1,775.50 | 1,752.03 | 1,523,975 |
| Nov 29, 2024 | 1,779.50 | 1,784.07 | 1,768.00 | 1,771.50 | 1,748.09 | 1,256,977 |
| Nov 28, 2024 | 1,770.50 | 1,788.00 | 1,762.00 | 1,785.00 | 1,761.41 | 1,639,638 |
| Nov 27, 2024 | 1,740.00 | 1,751.50 | 1,726.50 | 1,751.50 | 1,728.35 | 2,753,854 |
| Nov 26, 2024 | 1,743.50 | 1,750.00 | 1,735.00 | 1,735.00 | 1,712.07 | 2,176,346 |
| Nov 25, 2024 | 1,745.00 | 1,757.00 | 1,738.75 | 1,745.00 | 1,721.94 | 8,021,080 |
| Nov 22, 2024 | 1,719.50 | 1,759.50 | 1,714.40 | 1,747.00 | 1,723.91 | 2,328,156 |
| Nov 21, 2024 | 1,692.00 | 1,720.50 | 1,687.50 | 1,710.00 | 1,687.40 | 1,872,251 |
| Nov 20, 2024 | 1,714.50 | 1,719.00 | 1,679.50 | 1,690.50 | 1,668.16 | 1,824,660 |
| Nov 19, 2024 | 1,717.50 | 1,735.00 | 1,703.50 | 1,713.00 | 1,690.36 | 1,576,441 |
| Nov 18, 2024 | 1,725.50 | 1,727.50 | 1,698.00 | 1,713.50 | 1,690.85 | 1,774,283 |
| Nov 15, 2024 | 1,709.50 | 1,740.00 | 1,702.50 | 1,715.50 | 1,692.83 | 2,794,413 |
| Nov 14, 2024 | 1,694.00 | 1,710.00 | 1,670.00 | 1,710.00 | 1,687.40 | 2,744,545 |
| Nov 13, 2024 | 1,689.50 | 1,721.50 | 1,686.50 | 1,691.50 | 1,669.14 | 2,926,988 |
| Nov 12, 2024 | 1,722.50 | 1,728.18 | 1,701.00 | 1,701.00 | 1,678.52 | 2,158,195 |
| Nov 11, 2024 | 1,725.50 | 1,742.00 | 1,720.00 | 1,731.50 | 1,708.61 | 1,141,199 |
| Nov 8, 2024 | 1,712.50 | 1,725.34 | 1,710.44 | 1,719.00 | 1,696.28 | 2,324,365 |
| Nov 7, 2024 | 1,721.50 | 1,734.00 | 1,703.86 | 1,712.00 | 1,689.37 | 2,180,081 |
| Nov 6, 2024 | 1,733.00 | 1,756.50 | 1,704.50 | 1,720.00 | 1,697.27 | 4,410,531 |
| Nov 5, 2024 | 1,764.00 | 1,780.50 | 1,750.50 | 1,750.50 | 1,727.36 | 3,081,183 |
| Nov 4, 2024 | 1,770.50 | 1,791.00 | 1,765.50 | 1,766.00 | 1,742.66 | 1,310,844 |
| Nov 1, 2024 | 1,760.50 | 1,788.50 | 1,760.00 | 1,777.50 | 1,754.01 | 1,259,232 |
| Oct 31, 2024 | 1,797.50 | 1,799.00 | 1,748.50 | 1,761.00 | 1,737.72 | 4,166,512 |
| Oct 30, 2024 | 1,802.50 | 1,841.00 | 1,802.00 | 1,813.00 | 1,789.04 | 2,095,383 |
| Oct 29, 2024 | 1,847.00 | 1,848.50 | 1,804.00 | 1,808.50 | 1,784.60 | 2,190,219 |
| Oct 28, 2024 | 1,834.50 | 1,853.50 | 1,829.50 | 1,844.00 | 1,819.63 | 2,048,222 |
| Oct 25, 2024 | 1,824.50 | 1,838.00 | 1,813.76 | 1,829.00 | 1,804.83 | 2,006,162 |
| Oct 24, 2024 | 1,892.50 | 1,896.50 | 1,841.00 | 1,847.00 | 1,822.59 | 864,404 |
| Oct 23, 2024 | 1,878.00 | 1,894.00 | 1,875.00 | 1,892.50 | 1,867.49 | 7,796,902 |
| Oct 22, 2024 | 1,891.00 | 1,898.50 | 1,860.00 | 1,879.50 | 1,854.66 | 1,786,448 |
| Oct 21, 2024 | 1,911.00 | 1,915.00 | 1,887.50 | 1,898.00 | 1,872.91 | 2,240,728 |
| Oct 18, 2024 | 1,920.00 | 1,923.50 | 1,899.50 | 1,905.00 | 1,879.82 | 16,534,155 |
| Oct 17, 2024 | 1,936.50 | 1,943.50 | 1,919.00 | 1,932.00 | 1,906.46 | 2,862,449 |
| Oct 16, 2024 | 1,911.00 | 1,940.50 | 1,901.00 | 1,932.00 | 1,906.46 | 3,311,640 |
| Oct 15, 2024 | 1,884.00 | 1,933.50 | 1,880.00 | 1,898.50 | 1,873.41 | 12,652,515 |
| Oct 14, 2024 | 1,853.00 | 1,880.00 | 1,840.00 | 1,874.00 | 1,849.23 | 4,575,832 |
| Oct 11, 2024 | 1,827.00 | 1,833.00 | 1,815.50 | 1,830.00 | 1,805.81 | 1,523,444 |
| Oct 10, 2024 | 1,834.00 | 1,845.00 | 1,818.00 | 1,827.00 | 1,802.85 | 2,332,883 |
| Oct 9, 2024 | 1,826.50 | 1,843.00 | 1,824.00 | 1,835.00 | 1,810.75 | 2,259,433 |
| Oct 8, 2024 | 1,830.00 | 1,833.00 | 1,813.00 | 1,818.50 | 1,794.46 | 4,856,259 |
| Oct 7, 2024 | 1,842.50 | 1,845.50 | 1,820.50 | 1,822.50 | 1,798.41 | 2,151,137 |
| Oct 4, 2024 | 1,868.50 | 1,875.00 | 1,829.46 | 1,838.00 | 1,813.71 | 5,021,889 |
| Oct 3, 2024 | 1,901.00 | 1,918.00 | 1,883.00 | 1,890.50 | 1,865.51 | 3,700,121 |
| Oct 2, 2024 | 1,906.50 | 1,912.50 | 1,866.50 | 1,874.00 | 1,849.23 | 4,697,923 |
| Oct 1, 2024 | 1,900.50 | 1,916.00 | 1,886.00 | 1,911.50 | 1,886.24 | 3,479,300 |
| Sep 30, 2024 | 1,896.00 | 1,906.00 | 1,883.00 | 1,883.00 | 1,858.11 | 4,321,714 |
| Sep 27, 2024 | 1,942.50 | 1,951.00 | 1,912.00 | 1,912.00 | 1,886.73 | 3,131,695 |
| Sep 26, 2024 | 1,969.00 | 1,977.00 | 1,936.50 | 1,945.00 | 1,919.29 | 3,286,539 |
| Sep 25, 2024 | 1,939.00 | 1,955.00 | 1,935.00 | 1,955.00 | 1,929.16 | 1,956,915 |
| Sep 24, 2024 | 1,949.00 | 1,951.00 | 1,923.50 | 1,949.50 | 1,923.73 | 1,642,181 |
| Sep 23, 2024 | 1,936.00 | 1,967.50 | 1,930.00 | 1,952.50 | 1,926.69 | 1,615,358 |
| Sep 20, 2024 | 1,933.50 | 1,952.00 | 1,920.00 | 1,931.50 | 1,905.97 | 4,876,569 |
| Sep 19, 2024 | 1,998.50 | 1,999.00 | 1,922.50 | 1,942.00 | 1,916.33 | 3,170,901 |
| Sep 18, 2024 | 2,016.00 | 2,017.00 | 1,989.50 | 1,996.50 | 1,970.11 | 2,560,854 |
| Sep 17, 2024 | 2,009.00 | 2,019.00 | 2,000.36 | 2,013.00 | 1,986.39 | 2,339,495 |
| Sep 16, 2024 | 1,985.50 | 2,003.24 | 1,982.50 | 1,993.50 | 1,967.15 | 3,439,290 |
| Sep 13, 2024 | 1,975.50 | 1,993.00 | 1,962.50 | 1,986.50 | 1,960.24 | 2,616,283 |
| Sep 12, 2024 | 1,998.50 | 2,002.00 | 1,971.00 | 1,971.00 | 1,944.95 | 3,098,401 |
| Sep 11, 2024 | 1,987.00 | 1,991.50 | 1,964.00 | 1,987.50 | 1,961.23 | 1,519,398 |
| Sep 10, 2024 | 1,993.50 | 2,001.99 | 1,977.00 | 1,980.00 | 1,953.83 | 2,550,995 |
| Sep 9, 2024 | 1,979.50 | 1,995.50 | 1,967.00 | 1,995.50 | 1,969.13 | 1,718,110 |
| Sep 6, 2024 | 1,966.00 | 1,978.50 | 1,955.50 | 1,973.50 | 1,947.42 | 4,649,054 |
| Sep 5, 2024 | 1,919.50 | 1,976.00 | 1,913.50 | 1,970.00 | 1,943.96 | 2,950,757 |
| Sep 4, 2024 | 1,896.00 | 1,950.50 | 1,887.00 | 1,913.50 | 1,888.21 | 1,549,535 |
| Sep 3, 2024 | 1,896.50 | 1,916.00 | 1,892.50 | 1,907.50 | 1,882.29 | 1,804,406 |
| Sep 2, 2024 | 1,887.00 | 1,895.11 | 1,883.00 | 1,893.00 | 1,867.98 | 1,416,924 |
| Aug 30, 2024 | 1,882.50 | 1,903.50 | 1,882.00 | 1,887.00 | 1,862.06 | 3,608,188 |
| Aug 29, 2024 | 1,886.00 | 1,897.00 | 1,868.50 | 1,874.00 | 1,849.23 | 1,238,569 |
| Aug 28, 2024 | 1,879.50 | 1,884.50 | 1,869.71 | 1,882.00 | 1,857.13 | 1,484,668 |
| Aug 27, 2024 | 1,884.50 | 1,890.50 | 1,871.50 | 1,875.00 | 1,850.22 | 1,026,515 |
| Aug 23, 2024 | 1,865.50 | 1,886.07 | 1,853.00 | 1,875.50 | 1,850.71 | 1,061,344 |
| Aug 22, 2024 | 1,858.50 | 1,875.50 | 1,858.50 | 1,866.50 | 1,841.83 | 1,354,557 |
| Aug 21, 2024 | 1,876.50 | 1,884.50 | 1,855.16 | 1,863.00 | 1,838.38 | 2,031,736 |
| Aug 20, 2024 | 1,897.00 | 1,901.00 | 1,866.50 | 1,877.50 | 1,852.69 | 1,094,557 |
| Aug 19, 2024 | 1,889.00 | 1,924.50 | 1,850.50 | 1,898.00 | 1,872.91 | 1,541,651 |
| Aug 16, 2024 | 1,907.00 | 1,910.00 | 1,884.50 | 1,888.00 | 1,863.05 | 1,874,567 |
| Aug 15, 2024 | 1,909.00 | 1,912.75 | 1,895.50 | 1,903.50 | 1,878.34 | 1,647,569 |
| Aug 14, 2024 | 1,905.00 | 1,907.00 | 1,882.00 | 1,902.00 | 1,876.86 | 1,055,171 |
| Aug 13, 2024 | 1,889.00 | 1,900.00 | 1,881.50 | 1,894.50 | 1,869.46 | 1,056,197 |
| Aug 12, 2024 | 1,869.00 | 1,883.50 | 1,867.50 | 1,878.00 | 1,853.18 | 1,305,183 |
| Aug 9, 2024 | 1,866.00 | 1,876.50 | 1,854.50 | 1,862.00 | 1,837.39 | 984,861 |
| Aug 8, 2024 | 1,872.00 | 1,880.00 | 1,857.50 | 1,864.50 | 1,839.86 | 1,831,990 |
| Aug 7, 2024 | 1,855.00 | 1,879.00 | 1,847.18 | 1,874.00 | 1,849.23 | 3,574,854 |
| Aug 6, 2024 | 1,856.00 | 1,865.00 | 1,821.50 | 1,846.00 | 1,821.60 | 4,138,716 |
| Aug 5, 2024 | 1,888.50 | 1,892.50 | 1,850.46 | 1,855.50 | 1,830.98 | 2,869,841 |
| Aug 2, 2024 | 1,873.00 | 1,921.50 | 1,862.00 | 1,908.00 | 1,882.78 | 2,594,984 |
| Aug 1, 2024 | 1,881.00 | 1,898.50 | 1,862.50 | 1,877.00 | 1,852.19 | 2,251,707 |
| Jul 31, 2024 | 1,884.00 | 1,891.27 | 1,863.00 | 1,880.50 | 1,855.65 | 3,783,263 |
| Jul 30, 2024 | 1,863.00 | 1,878.00 | 1,850.00 | 1,867.00 | 1,842.32 | 2,148,886 |
| Jul 29, 2024 | 1,845.50 | 1,872.00 | 1,837.86 | 1,858.50 | 1,833.94 | 2,538,181 |
| Jul 26, 2024 | 1,794.00 | 1,840.50 | 1,793.50 | 1,833.00 | 1,808.77 | 1,586,775 |
| Jul 25, 2024 | 40.00 Dividend | |||||
| Jul 25, 2024 | 1,800.00 | 1,811.00 | 1,776.00 | 1,802.50 | 1,778.68 | 1,768,204 |
| Jul 24, 2024 | 1,844.50 | 1,858.50 | 1,840.00 | 1,848.50 | 1,784.60 | 1,703,200 |
| Jul 23, 2024 | 1,841.00 | 1,867.77 | 1,834.50 | 1,854.00 | 1,789.91 | 2,161,089 |
| Jul 22, 2024 | 1,854.50 | 1,862.65 | 1,841.50 | 1,841.50 | 1,777.84 | 2,153,229 |
| Jul 19, 2024 | 1,845.50 | 1,867.50 | 1,824.50 | 1,839.50 | 1,775.91 | 3,604,457 |
| Jul 18, 2024 | 1,833.50 | 1,872.76 | 1,819.50 | 1,864.00 | 1,799.56 | 1,716,694 |
| Jul 17, 2024 | 1,821.00 | 1,840.50 | 1,813.50 | 1,836.00 | 1,772.53 | 2,483,939 |
| Jul 16, 2024 | 1,813.00 | 1,832.50 | 1,802.00 | 1,825.00 | 1,761.91 | 1,662,731 |
| Jul 15, 2024 | 1,862.50 | 1,880.50 | 1,814.50 | 1,821.50 | 1,758.53 | 4,912,018 |
| Jul 12, 2024 | 1,880.00 | 1,893.00 | 1,855.00 | 1,869.00 | 1,804.39 | 1,375,639 |
| Jul 11, 2024 | 1,854.50 | 1,893.34 | 1,831.00 | 1,876.50 | 1,811.63 | 1,724,924 |
| Jul 10, 2024 | 1,833.00 | 1,848.50 | 1,814.00 | 1,842.50 | 1,778.80 | 1,607,885 |
| Jul 9, 2024 | 1,831.50 | 1,850.00 | 1,824.50 | 1,825.00 | 1,761.91 | 1,594,184 |
| Jul 8, 2024 | 1,847.50 | 1,855.50 | 1,829.00 | 1,829.00 | 1,765.77 | 1,768,842 |
| Jul 5, 2024 | 1,843.00 | 1,856.50 | 1,825.00 | 1,855.00 | 1,790.87 | 1,874,904 |
| Jul 4, 2024 | 1,816.00 | 1,837.00 | 1,803.50 | 1,836.50 | 1,773.01 | 1,329,735 |
| Jul 3, 2024 | 1,796.00 | 1,816.72 | 1,782.50 | 1,814.50 | 1,751.77 | 3,715,194 |
| Jul 2, 2024 | 1,790.50 | 1,810.00 | 1,782.00 | 1,785.50 | 1,723.78 | 1,689,679 |
| Jul 1, 2024 | 1,789.00 | 1,819.00 | 1,785.00 | 1,799.00 | 1,736.81 | 1,353,996 |
| Jun 28, 2024 | 1,786.50 | 1,801.00 | 1,776.00 | 1,789.50 | 1,727.64 | 1,937,991 |
| Jun 27, 2024 | 1,811.50 | 1,816.50 | 1,774.50 | 1,785.00 | 1,723.29 | 1,675,826 |
| Jun 26, 2024 | 1,835.00 | 1,838.50 | 1,802.50 | 1,808.50 | 1,745.98 | 4,146,512 |
| Jun 25, 2024 | 1,831.00 | 1,843.00 | 1,815.00 | 1,828.00 | 1,764.81 | 1,921,640 |
| Jun 24, 2024 | 1,823.00 | 1,851.50 | 1,806.00 | 1,826.00 | 1,762.88 | 1,221,151 |
| Jun 21, 2024 | 1,840.50 | 1,845.78 | 1,820.00 | 1,824.00 | 1,760.94 | 5,945,560 |
| Jun 20, 2024 | 1,806.00 | 1,843.00 | 1,794.50 | 1,840.00 | 1,776.39 | 3,139,283 |
| Jun 19, 2024 | 1,800.00 | 1,807.50 | 1,788.47 | 1,805.50 | 1,743.08 | 5,764,312 |
| Jun 18, 2024 | 1,752.00 | 1,802.50 | 1,746.00 | 1,800.00 | 1,737.77 | 3,254,207 |
| Jun 17, 2024 | 1,774.00 | 1,774.50 | 1,730.00 | 1,739.00 | 1,678.88 | 3,841,482 |
| Jun 14, 2024 | 1,779.50 | 1,784.50 | 1,761.00 | 1,767.00 | 1,705.91 | 1,976,738 |
| Jun 13, 2024 | 1,767.00 | 1,786.83 | 1,758.50 | 1,779.00 | 1,717.50 | 1,256,962 |
| Jun 12, 2024 | 1,781.50 | 1,800.00 | 1,759.00 | 1,771.00 | 1,709.78 | 2,445,616 |
| Jun 11, 2024 | 1,799.50 | 1,816.00 | 1,755.00 | 1,770.00 | 1,708.81 | 2,917,457 |
| Jun 10, 2024 | 1,773.50 | 1,798.00 | 1,759.00 | 1,789.50 | 1,727.64 | 1,592,916 |
| Jun 7, 2024 | 1,788.50 | 1,799.00 | 1,756.50 | 1,787.00 | 1,725.22 | 2,539,266 |
| Jun 6, 2024 | 1,787.50 | 1,800.50 | 1,767.00 | 1,784.50 | 1,722.81 | 1,408,836 |
| Jun 5, 2024 | 1,800.00 | 1,811.50 | 1,782.50 | 1,789.00 | 1,727.15 | 3,488,471 |
| Jun 4, 2024 | 1,780.00 | 1,799.00 | 1,773.50 | 1,793.50 | 1,731.50 | 4,776,308 |
| Jun 3, 2024 | 1,779.50 | 1,784.50 | 1,755.75 | 1,777.50 | 1,716.05 | 2,081,726 |
| May 31, 2024 | 1,719.00 | 1,759.50 | 1,705.50 | 1,755.00 | 1,694.33 | 11,629,262 |
| May 30, 2024 | 1,698.50 | 1,716.50 | 1,690.00 | 1,716.00 | 1,656.68 | 8,982,543 |
| May 29, 2024 | 1,738.00 | 1,758.50 | 1,703.72 | 1,704.00 | 1,645.09 | 3,482,651 |
| May 28, 2024 | 1,753.50 | 1,759.50 | 1,730.00 | 1,748.00 | 1,687.57 | 3,401,406 |
| May 24, 2024 | 1,754.50 | 1,780.50 | 1,739.00 | 1,740.50 | 1,680.33 | 2,838,042 |
| May 23, 2024 | 1,815.00 | 1,827.50 | 1,760.00 | 1,769.50 | 1,708.33 | 5,732,153 |
| May 22, 2024 | 1,770.00 | 1,816.50 | 1,753.00 | 1,816.50 | 1,753.70 | 6,561,091 |
| May 21, 2024 | 1,817.00 | 1,827.00 | 1,792.00 | 1,799.00 | 1,736.81 | 2,159,905 |
| May 20, 2024 | 1,837.00 | 1,840.50 | 1,816.00 | 1,816.00 | 1,753.22 | 6,180,342 |
| May 17, 2024 | 1,860.00 | 1,862.50 | 1,825.00 | 1,831.50 | 1,768.18 | 2,089,085 |
| May 16, 2024 | 1,862.00 | 1,867.00 | 1,850.00 | 1,863.50 | 1,799.08 | 2,119,104 |
| May 15, 2024 | 1,838.00 | 1,863.22 | 1,822.50 | 1,862.00 | 1,797.63 | 2,257,075 |
| May 14, 2024 | 1,805.00 | 1,834.00 | 1,789.00 | 1,834.00 | 1,770.60 | 4,161,001 |
| May 13, 2024 | 1,817.50 | 1,828.50 | 1,800.00 | 1,800.00 | 1,737.77 | 1,650,327 |
| May 10, 2024 | 1,801.00 | 1,836.00 | 1,788.00 | 1,812.00 | 1,749.36 | 2,829,466 |
| May 9, 2024 | 1,785.50 | 1,801.00 | 1,763.50 | 1,799.50 | 1,737.29 | 1,930,064 |
| May 8, 2024 | 1,783.50 | 1,800.00 | 1,775.00 | 1,790.00 | 1,728.12 | 4,704,506 |
| May 7, 2024 | 1,732.50 | 1,780.50 | 1,731.50 | 1,780.50 | 1,718.95 | 3,645,577 |
| May 3, 2024 | 1,703.00 | 1,730.00 | 1,685.50 | 1,709.50 | 1,650.40 | 2,357,839 |
| May 2, 2024 | 1,672.00 | 1,706.00 | 1,661.00 | 1,696.00 | 1,637.37 | 4,525,691 |
| May 1, 2024 | 1,666.00 | 1,707.00 | 1,653.50 | 1,672.50 | 1,614.68 | 1,905,385 |
| Apr 30, 2024 | 1,676.50 | 1,687.00 | 1,645.00 | 1,666.50 | 1,608.89 | 3,235,046 |
| Apr 29, 2024 | 1,658.00 | 1,691.00 | 1,656.00 | 1,676.50 | 1,618.54 | 3,140,887 |
| Apr 26, 2024 | 1,656.00 | 1,668.00 | 1,654.00 | 1,655.00 | 1,597.79 | 3,216,885 |
| Apr 25, 2024 | 1,657.00 | 1,666.00 | 1,634.00 | 1,650.50 | 1,593.44 | 3,627,533 |
| Apr 24, 2024 | 1,670.00 | 1,671.00 | 1,648.00 | 1,655.00 | 1,597.79 | 3,587,715 |
| Apr 23, 2024 | 1,683.00 | 1,683.00 | 1,658.00 | 1,667.00 | 1,609.37 | 3,378,987 |
| Apr 22, 2024 | 1,674.00 | 1,678.80 | 1,636.15 | 1,665.00 | 1,607.44 | 2,764,539 |
| Apr 19, 2024 | 1,652.00 | 1,660.50 | 1,636.00 | 1,660.50 | 1,603.10 | 2,593,481 |
| Apr 18, 2024 | 1,644.50 | 1,662.50 | 1,640.59 | 1,647.50 | 1,590.55 | 2,188,626 |
| Apr 17, 2024 | 1,614.50 | 1,634.50 | 1,598.00 | 1,619.50 | 1,563.51 | 3,893,507 |
| Apr 16, 2024 | 1,641.00 | 1,661.00 | 1,619.00 | 1,623.50 | 1,567.38 | 5,213,695 |
| Apr 15, 2024 | 1,664.50 | 1,672.50 | 1,648.38 | 1,650.00 | 1,592.96 | 2,413,201 |
| Apr 12, 2024 | 1,621.00 | 1,677.00 | 1,618.00 | 1,667.00 | 1,609.37 | 3,537,871 |
| Apr 11, 2024 | 1,581.50 | 1,623.00 | 1,575.50 | 1,608.50 | 1,552.89 | 3,028,900 |
| Apr 10, 2024 | 1,612.50 | 1,626.00 | 1,569.99 | 1,587.50 | 1,532.62 | 1,973,007 |
| Apr 9, 2024 | 1,602.00 | 1,616.00 | 1,593.50 | 1,606.50 | 1,550.96 | 2,832,551 |
| Apr 8, 2024 | 1,591.00 | 1,611.00 | 1,586.50 | 1,607.00 | 1,551.45 | 1,485,753 |
| Apr 5, 2024 | 1,613.00 | 1,620.00 | 1,582.50 | 1,589.50 | 1,534.55 | 4,146,708 |
| Apr 4, 2024 | 1,614.50 | 1,638.00 | 1,608.50 | 1,625.50 | 1,569.31 | 1,978,923 |
| Apr 3, 2024 | 1,631.00 | 1,634.49 | 1,608.50 | 1,613.50 | 1,557.72 | 1,926,366 |
| Apr 2, 2024 | 1,650.00 | 1,650.66 | 1,632.00 | 1,633.00 | 1,576.55 | 2,089,164 |
| Mar 28, 2024 | 1,668.00 | 1,670.50 | 1,637.50 | 1,650.00 | 1,592.96 | 2,306,206 |
| Mar 27, 2024 | 1,617.50 | 1,662.00 | 1,613.00 | 1,658.00 | 1,600.68 | 2,238,910 |
| Mar 26, 2024 | 1,619.00 | 1,622.50 | 1,603.00 | 1,613.00 | 1,557.24 | 3,791,243 |
| Mar 25, 2024 | 1,620.00 | 1,622.50 | 1,606.50 | 1,622.50 | 1,566.41 | 4,814,373 |
| Mar 22, 2024 | 1,624.00 | 1,628.00 | 1,612.50 | 1,619.00 | 1,563.03 | 3,958,665 |
| Mar 21, 2024 | 1,622.00 | 1,639.50 | 1,612.75 | 1,619.00 | 1,563.03 | 11,202,249 |
| Mar 20, 2024 | 1,597.50 | 1,631.50 | 1,595.50 | 1,617.50 | 1,561.58 | 1,600,668 |
| Mar 19, 2024 | 1,604.50 | 1,607.01 | 1,586.50 | 1,598.00 | 1,542.76 | 2,494,633 |
| Mar 18, 2024 | 1,582.00 | 1,612.00 | 1,576.00 | 1,609.00 | 1,553.38 | 5,559,860 |
| Mar 15, 2024 | 1,582.00 | 1,598.50 | 1,580.00 | 1,583.00 | 1,528.28 | 6,813,259 |
| Mar 14, 2024 | 1,577.00 | 1,606.50 | 1,574.00 | 1,584.00 | 1,529.24 | 3,003,402 |
| Mar 13, 2024 | 1,595.50 | 1,605.00 | 1,568.00 | 1,577.00 | 1,522.48 | 4,842,793 |
| Mar 12, 2024 | 1,621.00 | 1,625.52 | 1,580.50 | 1,582.00 | 1,527.31 | 3,722,286 |
| Mar 11, 2024 | 1,647.50 | 1,655.00 | 1,613.00 | 1,613.00 | 1,557.24 | 3,389,869 |
| Mar 8, 2024 | 1,663.00 | 1,663.00 | 1,642.50 | 1,650.00 | 1,592.96 | 1,903,558 |
| Mar 7, 2024 | 1,666.00 | 1,686.50 | 1,660.00 | 1,661.50 | 1,604.06 | 4,232,756 |
| Mar 6, 2024 | 1,655.50 | 1,697.50 | 1,649.50 | 1,668.50 | 1,610.82 | 3,503,250 |
| Mar 5, 2024 | 1,625.00 | 1,663.50 | 1,621.50 | 1,658.50 | 1,601.17 | 2,557,694 |
| Mar 4, 2024 | 1,642.50 | 1,646.50 | 1,610.00 | 1,624.50 | 1,568.34 | 2,114,708 |
| Mar 1, 2024 | 1,632.00 | 1,654.00 | 1,629.62 | 1,642.00 | 1,585.24 | 2,761,160 |
| Feb 29, 2024 | 1,618.00 | 1,643.50 | 1,585.72 | 1,625.50 | 1,569.31 | 6,197,040 |
| Feb 28, 2024 | 1,606.00 | 1,612.50 | 1,583.50 | 1,612.50 | 1,556.76 | 4,163,455 |
| Feb 27, 2024 | 1,559.50 | 1,594.00 | 1,554.50 | 1,594.00 | 1,538.90 | 3,458,126 |
| Feb 26, 2024 | 1,586.50 | 1,588.00 | 1,562.25 | 1,564.00 | 1,509.93 | 20,477,984 |
| Feb 23, 2024 | 1,577.00 | 1,588.00 | 1,571.00 | 1,586.50 | 1,531.65 | 2,608,872 |
| Feb 22, 2024 | 1,609.50 | 1,613.00 | 1,568.00 | 1,578.00 | 1,523.45 | 6,326,044 |
| Feb 21, 2024 | 1,603.50 | 1,612.00 | 1,599.50 | 1,609.50 | 1,553.86 | 10,201,630 |
| Feb 20, 2024 | 1,599.50 | 1,620.50 | 1,592.00 | 1,609.50 | 1,553.86 | 2,478,730 |
| Feb 19, 2024 | 1,609.50 | 1,622.20 | 1,598.00 | 1,598.00 | 1,542.76 | 4,366,585 |
| Feb 16, 2024 | 1,588.00 | 1,601.00 | 1,579.50 | 1,595.50 | 1,540.34 | 4,008,165 |
| Feb 15, 2024 | 1,575.50 | 1,601.70 | 1,563.00 | 1,585.50 | 1,530.69 | 3,225,336 |
| Feb 14, 2024 | 1,550.00 | 1,584.00 | 1,550.00 | 1,570.00 | 1,515.72 | 3,345,786 |
| Feb 13, 2024 | 1,562.00 | 1,581.50 | 1,543.50 | 1,547.00 | 1,493.52 | 2,049,649 |
| Feb 12, 2024 | 1,559.00 | 1,573.50 | 1,555.50 | 1,564.00 | 1,509.93 | 5,122,001 |
| Feb 9, 2024 | 1,573.50 | 1,576.35 | 1,553.50 | 1,557.00 | 1,503.17 | 6,776,075 |
| Feb 8, 2024 | 1,581.50 | 1,641.50 | 1,561.50 | 1,575.50 | 1,521.03 | 14,647,121 |
| Feb 7, 2024 | 1,678.50 | 1,683.00 | 1,650.50 | 1,653.00 | 1,595.86 | 1,874,320 |
| Feb 6, 2024 | 1,675.50 | 1,683.00 | 1,659.00 | 1,669.50 | 1,611.79 | 2,785,368 |
| Feb 5, 2024 | 1,670.00 | 1,697.24 | 1,669.09 | 1,679.00 | 1,620.96 | 8,622,023 |
| Feb 2, 2024 | 1,679.50 | 1,691.50 | 1,657.50 | 1,668.50 | 1,610.82 | 2,988,688 |
| Feb 1, 2024 | 1,671.50 | 1,684.50 | 1,659.00 | 1,670.50 | 1,612.75 | 5,903,972 |
| Jan 31, 2024 | 1,670.00 | 1,690.00 | 1,661.50 | 1,685.00 | 1,626.75 | 2,952,440 |
| Jan 30, 2024 | 1,676.00 | 1,693.50 | 1,666.50 | 1,678.00 | 1,619.99 | 3,529,934 |
| Jan 29, 2024 | 1,695.00 | 1,698.98 | 1,658.33 | 1,674.50 | 1,616.61 | 6,301,407 |
| Jan 26, 2024 | 1,740.00 | 1,758.00 | 1,698.00 | 1,698.00 | 1,639.30 | 5,284,064 |
| Jan 25, 2024 | 1,738.50 | 1,750.50 | 1,728.00 | 1,739.00 | 1,678.88 | 1,635,514 |
| Jan 24, 2024 | 1,748.50 | 1,756.50 | 1,740.00 | 1,740.00 | 1,679.85 | 4,715,462 |
| Jan 23, 2024 | 1,751.00 | 1,753.50 | 1,731.50 | 1,739.50 | 1,679.37 | 9,963,632 |
| Jan 22, 2024 | 1,752.50 | 1,758.50 | 1,729.00 | 1,745.50 | 1,685.16 | 2,817,209 |
| Jan 19, 2024 | 1,738.00 | 1,763.00 | 1,738.00 | 1,757.00 | 1,696.26 | 7,089,439 |
| Jan 18, 2024 | 1,732.00 | 1,742.30 | 1,714.50 | 1,736.00 | 1,675.99 | 3,073,887 |
| Jan 17, 2024 | 1,750.00 | 1,752.50 | 1,721.00 | 1,740.00 | 1,679.85 | 7,311,557 |
| Jan 16, 2024 | 1,783.00 | 1,786.99 | 1,757.30 | 1,766.50 | 1,705.43 | 6,919,649 |
| Jan 15, 2024 | 1,785.50 | 1,807.50 | 1,775.50 | 1,789.50 | 1,727.64 | 2,762,648 |
| Jan 12, 2024 | 1,813.00 | 1,826.50 | 1,780.00 | 1,795.50 | 1,733.43 | 5,219,591 |
| Jan 11, 2024 | 20.00 Dividend | |||||
| Jan 11, 2024 | 1,852.00 | 1,852.00 | 1,800.39 | 1,805.00 | 1,742.60 | 2,682,010 |
| Jan 10, 2024 | 1,880.00 | 1,885.00 | 1,862.00 | 1,863.00 | 1,779.29 | 1,696,735 |
Related Tickers
IBE.MC Iberdrola, S.A.
13.18
-2.44%
EOAN.DE E.ON SE
10.56
-4.52%
RWE.DE RWE Aktiengesellschaft
28.14
-1.40%
TEP.L Telecom Plus Plc
1,630.00
-2.04%
IBE.VI Iberdrola, S.A.
13.23
-2.25%
ENGI.PA Engie SA
15.64
-0.89%
EDP.LS EDP, S.A.
2.9740
-4.77%
ENEL.MI Enel SpA
6.97
-0.90%
IBDSF Iberdrola, S.A.
13.66
-0.07%
SRE Sempra
78.73
-4.94%