142.00
+1.70
+(1.21%)
At close: April 17 at 4:35:22 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 |
|---|---|---|---|---|---|---|
| Apr 17, 2025 | 139.40 | 143.10 | 138.10 | 142.00 | 142.00 | 758,710 |
| Apr 16, 2025 | 141.70 | 143.10 | 139.00 | 140.30 | 140.30 | 758,210 |
| Apr 15, 2025 | 143.20 | 146.80 | 142.00 | 142.50 | 142.50 | 661,412 |
| Apr 14, 2025 | 141.40 | 145.50 | 139.40 | 144.00 | 144.00 | 1,017,112 |
| Apr 11, 2025 | 141.20 | 141.20 | 136.00 | 138.70 | 138.70 | 2,003,947 |
| Apr 10, 2025 | 143.00 | 148.60 | 139.40 | 140.60 | 140.60 | 1,500,211 |
| Apr 9, 2025 | 137.60 | 139.40 | 134.10 | 135.00 | 135.00 | 1,486,520 |
| Apr 8, 2025 | 140.80 | 142.80 | 136.10 | 141.00 | 141.00 | 1,149,993 |
| Apr 7, 2025 | 138.90 | 146.91 | 134.60 | 137.60 | 137.60 | 1,886,168 |
| Apr 4, 2025 | 150.40 | 152.10 | 137.10 | 143.10 | 143.10 | 2,178,982 |
| Apr 3, 2025 | 158.10 | 158.10 | 152.40 | 153.70 | 153.70 | 1,220,638 |
| Apr 2, 2025 | 151.50 | 154.70 | 151.00 | 154.40 | 154.40 | 704,272 |
| Apr 1, 2025 | 148.00 | 154.10 | 148.00 | 152.10 | 152.10 | 1,122,322 |
| Mar 31, 2025 | 157.00 | 157.00 | 148.50 | 149.90 | 149.90 | 1,647,782 |
| Mar 28, 2025 | 154.20 | 156.50 | 153.00 | 153.30 | 153.30 | 1,214,772 |
| Mar 27, 2025 | 152.50 | 156.00 | 152.50 | 155.80 | 155.80 | 1,161,312 |
| Mar 26, 2025 | 156.40 | 157.25 | 154.90 | 155.50 | 155.50 | 5,204,197 |
| Mar 25, 2025 | 151.90 | 156.20 | 151.80 | 155.80 | 155.80 | 4,382,830 |
| Mar 24, 2025 | 150.00 | 152.20 | 149.90 | 151.50 | 151.50 | 4,870,516 |
| Mar 21, 2025 | 154.00 | 154.20 | 150.37 | 150.40 | 150.40 | 2,474,618 |
| Mar 20, 2025 | 158.50 | 159.40 | 152.90 | 154.80 | 154.80 | 2,435,353 |
| Mar 19, 2025 | 156.40 | 160.50 | 156.00 | 159.70 | 159.70 | 1,139,065 |
| Mar 18, 2025 | 159.70 | 162.30 | 154.80 | 157.50 | 157.50 | 4,890,327 |
| Mar 17, 2025 | 161.70 | 161.70 | 157.20 | 159.00 | 159.00 | 972,776 |
| Mar 14, 2025 | 152.50 | 158.60 | 152.50 | 157.90 | 157.90 | 4,804,757 |
| Mar 13, 2025 | 156.90 | 158.10 | 153.80 | 155.00 | 155.00 | 888,739 |
| Mar 12, 2025 | 160.60 | 164.90 | 156.10 | 158.00 | 158.00 | 1,198,177 |
| Mar 11, 2025 | 159.80 | 165.40 | 159.80 | 162.10 | 162.10 | 850,662 |
| Mar 10, 2025 | 162.30 | 163.80 | 159.80 | 160.90 | 160.90 | 5,540,321 |
| Mar 7, 2025 | 162.50 | 162.50 | 156.70 | 160.10 | 160.10 | 788,406 |
| Mar 6, 2025 | 162.20 | 163.50 | 155.90 | 159.50 | 159.50 | 1,929,258 |
| Mar 5, 2025 | 166.60 | 169.90 | 161.90 | 161.90 | 161.90 | 1,156,531 |
| Mar 4, 2025 | 165.00 | 166.85 | 161.10 | 164.80 | 164.80 | 2,458,638 |
| Mar 3, 2025 | 169.50 | 170.20 | 167.00 | 168.10 | 168.10 | 3,569,981 |
| Feb 28, 2025 | 167.10 | 169.80 | 165.50 | 166.60 | 166.60 | 2,781,438 |
| Feb 27, 2025 | 168.90 | 171.80 | 168.20 | 170.70 | 170.70 | 892,987 |
| Feb 26, 2025 | 170.90 | 173.20 | 169.70 | 170.80 | 170.80 | 790,675 |
| Feb 25, 2025 | 171.50 | 174.80 | 170.20 | 170.90 | 170.90 | 1,069,409 |
| Feb 24, 2025 | 170.30 | 177.00 | 170.30 | 172.50 | 172.50 | 690,213 |
| Feb 21, 2025 | 173.60 | 176.40 | 172.80 | 174.20 | 174.20 | 613,925 |
| Feb 20, 2025 | 169.80 | 174.80 | 169.80 | 172.20 | 172.20 | 578,496 |
| Feb 19, 2025 | 174.30 | 177.30 | 172.00 | 173.00 | 173.00 | 1,155,358 |
| Feb 18, 2025 | 179.00 | 181.30 | 176.80 | 176.80 | 176.80 | 309,312 |
| Feb 17, 2025 | 178.90 | 181.20 | 177.90 | 180.20 | 180.20 | 453,151 |
| Feb 14, 2025 | 175.10 | 179.80 | 175.10 | 178.90 | 178.90 | 588,915 |
| Feb 13, 2025 | 182.10 | 182.10 | 177.20 | 178.30 | 178.30 | 1,032,679 |
| Feb 12, 2025 | 177.40 | 179.20 | 176.50 | 178.00 | 178.00 | 767,381 |
| Feb 11, 2025 | 179.20 | 179.20 | 173.00 | 176.30 | 176.30 | 949,747 |
| Feb 10, 2025 | 179.00 | 180.20 | 175.70 | 175.90 | 175.90 | 523,143 |
| Feb 7, 2025 | 183.20 | 183.50 | 177.30 | 177.90 | 177.90 | 816,795 |
| Feb 6, 2025 | 179.00 | 183.40 | 178.50 | 180.60 | 180.60 | 601,338 |
| Feb 5, 2025 | 176.60 | 178.90 | 174.00 | 178.40 | 178.40 | 867,278 |
| Feb 4, 2025 | 175.10 | 178.50 | 172.88 | 177.50 | 177.50 | 934,379 |
| Feb 3, 2025 | 181.00 | 182.20 | 174.30 | 179.40 | 179.40 | 1,119,617 |
| Jan 31, 2025 | 180.20 | 183.00 | 175.10 | 183.00 | 183.00 | 3,438,832 |
| Jan 30, 2025 | 2.3 Dividend | |||||
| Jan 30, 2025 | 178.40 | 181.20 | 176.20 | 177.10 | 177.10 | 862,060 |
| Jan 29, 2025 | 179.90 | 181.00 | 176.95 | 178.50 | 178.48 | 1,057,424 |
| Jan 28, 2025 | 172.40 | 182.90 | 170.60 | 178.90 | 178.88 | 5,968,584 |
| Jan 27, 2025 | 170.10 | 175.40 | 170.10 | 171.40 | 171.38 | 666,340 |
| Jan 24, 2025 | 173.20 | 174.20 | 170.60 | 173.50 | 173.48 | 826,525 |
| Jan 23, 2025 | 172.10 | 174.60 | 167.80 | 171.60 | 171.58 | 2,034,202 |
| Jan 22, 2025 | 172.60 | 177.50 | 172.60 | 173.80 | 173.78 | 836,346 |
| Jan 21, 2025 | 174.60 | 177.50 | 173.46 | 176.10 | 176.08 | 819,391 |
| Jan 20, 2025 | 174.20 | 174.90 | 171.30 | 173.70 | 173.68 | 361,414 |
| Jan 17, 2025 | 175.10 | 176.40 | 173.20 | 174.40 | 174.38 | 654,283 |
| Jan 16, 2025 | 176.70 | 176.70 | 169.40 | 173.90 | 173.88 | 1,951,203 |
| Jan 15, 2025 | 170.60 | 174.60 | 169.20 | 173.50 | 173.48 | 1,335,193 |
| Jan 14, 2025 | 170.60 | 172.00 | 167.70 | 169.60 | 169.58 | 1,503,666 |
| Jan 13, 2025 | 171.20 | 171.88 | 165.30 | 168.30 | 168.28 | 1,214,490 |
| Jan 10, 2025 | 175.80 | 175.80 | 170.30 | 170.30 | 170.28 | 617,145 |
| Jan 9, 2025 | 174.90 | 174.90 | 168.70 | 173.90 | 173.88 | 3,232,839 |
| Jan 8, 2025 | 172.90 | 176.50 | 168.80 | 171.90 | 171.88 | 1,201,627 |
| Jan 7, 2025 | 179.00 | 179.00 | 174.90 | 175.30 | 175.28 | 698,024 |
| Jan 6, 2025 | 174.90 | 181.20 | 174.60 | 178.20 | 178.18 | 712,182 |
| Jan 3, 2025 | 185.00 | 185.00 | 176.70 | 176.70 | 176.68 | 479,648 |
| Jan 2, 2025 | 183.00 | 183.40 | 179.20 | 181.40 | 181.38 | 450,660 |
| Dec 31, 2024 | 179.80 | 180.91 | 177.93 | 180.70 | 180.68 | 246,593 |
| Dec 30, 2024 | 181.20 | 181.20 | 176.90 | 177.60 | 177.58 | 648,298 |
| Dec 27, 2024 | 176.60 | 179.80 | 176.60 | 177.00 | 176.98 | 608,286 |
| Dec 24, 2024 | 176.20 | 179.40 | 172.80 | 179.20 | 179.18 | 191,424 |
| Dec 23, 2024 | 172.40 | 177.60 | 172.40 | 177.00 | 176.98 | 630,211 |
| Dec 20, 2024 | 176.40 | 178.30 | 172.70 | 176.70 | 176.68 | 2,480,873 |
| Dec 19, 2024 | 175.00 | 178.93 | 174.10 | 177.50 | 177.48 | 1,837,298 |
| Dec 18, 2024 | 181.50 | 181.50 | 176.60 | 178.10 | 178.08 | 1,901,310 |
| Dec 17, 2024 | 185.40 | 185.40 | 176.80 | 177.40 | 177.38 | 918,450 |
| Dec 16, 2024 | 185.70 | 189.22 | 180.40 | 182.20 | 182.18 | 974,032 |
| Dec 13, 2024 | 187.40 | 191.80 | 184.60 | 186.30 | 186.28 | 907,625 |
| Dec 12, 2024 | 191.10 | 193.77 | 186.40 | 188.70 | 188.68 | 1,095,949 |
| Dec 11, 2024 | 191.30 | 196.30 | 188.30 | 191.50 | 191.48 | 2,960,906 |
| Dec 10, 2024 | 184.90 | 189.57 | 184.90 | 186.80 | 186.78 | 1,298,984 |
| Dec 9, 2024 | 188.40 | 191.00 | 186.00 | 187.10 | 187.08 | 1,154,225 |
| Dec 6, 2024 | 182.60 | 188.12 | 180.00 | 188.10 | 188.08 | 1,298,498 |
| Dec 5, 2024 | 180.00 | 181.30 | 177.40 | 180.70 | 180.68 | 1,677,273 |
| Dec 4, 2024 | 179.40 | 185.10 | 176.90 | 180.00 | 179.98 | 1,468,375 |
| Dec 3, 2024 | 175.00 | 184.30 | 170.30 | 177.70 | 177.68 | 4,365,519 |
| Dec 2, 2024 | 160.00 | 162.70 | 156.90 | 162.10 | 162.08 | 1,103,117 |
| Nov 29, 2024 | 156.90 | 163.00 | 156.90 | 160.00 | 159.98 | 889,416 |
| Nov 28, 2024 | 158.20 | 162.30 | 158.20 | 159.90 | 159.88 | 1,029,886 |
| Nov 27, 2024 | 155.80 | 161.20 | 155.70 | 157.90 | 157.88 | 811,238 |
| Nov 26, 2024 | 156.70 | 160.00 | 156.70 | 158.80 | 158.78 | 847,063 |
| Nov 25, 2024 | 161.50 | 161.50 | 156.70 | 160.30 | 160.28 | 5,280,822 |
| Nov 22, 2024 | 157.80 | 159.80 | 155.30 | 159.10 | 159.08 | 1,215,270 |
| Nov 21, 2024 | 153.50 | 156.70 | 153.20 | 154.80 | 154.78 | 4,523,744 |
| Nov 20, 2024 | 155.00 | 158.90 | 148.54 | 154.50 | 154.48 | 1,757,641 |
| Nov 19, 2024 | 158.00 | 159.20 | 153.10 | 157.20 | 157.18 | 1,678,369 |
| Nov 18, 2024 | 155.60 | 158.50 | 150.90 | 156.30 | 156.28 | 2,334,660 |
| Nov 15, 2024 | 156.90 | 159.00 | 156.00 | 157.00 | 156.98 | 1,111,512 |
| Nov 14, 2024 | 154.00 | 158.60 | 154.00 | 157.50 | 157.48 | 760,980 |
| Nov 13, 2024 | 150.60 | 157.10 | 150.60 | 156.70 | 156.68 | 3,507,496 |
| Nov 12, 2024 | 160.00 | 161.50 | 151.20 | 153.00 | 152.98 | 2,490,589 |
| Nov 11, 2024 | 162.50 | 162.50 | 157.80 | 161.60 | 161.58 | 3,026,155 |
| Nov 8, 2024 | 161.60 | 161.60 | 157.80 | 159.00 | 158.98 | 3,485,588 |
| Nov 7, 2024 | 160.10 | 160.60 | 156.30 | 159.40 | 159.38 | 1,631,135 |
| Nov 6, 2024 | 160.80 | 164.70 | 157.20 | 158.50 | 158.48 | 1,533,740 |
| Nov 5, 2024 | 165.90 | 165.90 | 158.10 | 158.10 | 158.08 | 914,020 |
| Nov 4, 2024 | 160.40 | 164.70 | 160.40 | 162.00 | 161.98 | 1,074,291 |
| Nov 1, 2024 | 164.00 | 164.00 | 159.45 | 162.20 | 162.18 | 1,314,906 |
| Oct 31, 2024 | 166.00 | 166.80 | 160.98 | 161.30 | 161.28 | 1,643,174 |
| Oct 30, 2024 | 166.40 | 170.40 | 166.00 | 166.90 | 166.88 | 2,246,727 |
| Oct 29, 2024 | 171.10 | 171.10 | 166.70 | 167.90 | 167.88 | 802,497 |
| Oct 28, 2024 | 170.40 | 172.55 | 167.90 | 170.00 | 169.98 | 656,214 |
| Oct 25, 2024 | 170.60 | 172.00 | 168.50 | 169.20 | 169.18 | 830,794 |
| Oct 24, 2024 | 171.50 | 173.40 | 171.00 | 172.00 | 171.98 | 263,734 |
| Oct 23, 2024 | 169.30 | 172.50 | 166.00 | 171.50 | 171.48 | 1,170,847 |
| Oct 22, 2024 | 164.90 | 167.70 | 163.80 | 167.40 | 167.38 | 805,469 |
| Oct 21, 2024 | 168.00 | 171.50 | 165.60 | 166.40 | 166.38 | 638,715 |
| Oct 18, 2024 | 168.70 | 172.29 | 162.40 | 170.30 | 170.28 | 1,295,341 |
| Oct 17, 2024 | 167.10 | 167.90 | 162.92 | 165.70 | 165.68 | 3,541,401 |
| Oct 16, 2024 | 162.94 | 165.70 | 163.20 | 163.20 | 163.18 | 1,776,876 |
| Oct 15, 2024 | 164.50 | 165.20 | 162.63 | 163.40 | 163.38 | 1,766,731 |
| Oct 14, 2024 | 164.00 | 164.40 | 160.70 | 162.50 | 162.48 | 627,480 |
| Oct 11, 2024 | 163.10 | 164.30 | 161.60 | 163.10 | 163.08 | 622,412 |
| Oct 10, 2024 | 162.00 | 166.10 | 162.00 | 163.10 | 163.08 | 1,362,193 |
| Oct 9, 2024 | 163.00 | 166.00 | 160.00 | 165.80 | 165.78 | 1,448,951 |
| Oct 8, 2024 | 155.80 | 160.20 | 155.80 | 160.20 | 160.18 | 1,093,575 |
| Oct 7, 2024 | 154.70 | 158.90 | 153.80 | 158.20 | 158.18 | 1,158,156 |
| Oct 4, 2024 | 152.10 | 156.67 | 152.10 | 154.00 | 153.98 | 1,218,075 |
| Oct 3, 2024 | 157.40 | 159.00 | 154.00 | 155.90 | 155.88 | 1,472,416 |
| Oct 2, 2024 | 158.60 | 160.00 | 155.20 | 157.20 | 157.18 | 1,309,740 |
| Oct 1, 2024 | 160.00 | 162.40 | 156.80 | 157.30 | 157.28 | 1,156,309 |
| Sep 30, 2024 | 159.00 | 162.40 | 159.00 | 159.30 | 159.28 | 1,187,542 |
| Sep 27, 2024 | 162.40 | 164.90 | 161.05 | 161.90 | 161.88 | 1,449,118 |
| Sep 26, 2024 | 160.80 | 164.36 | 160.70 | 161.60 | 161.58 | 725,744 |
| Sep 25, 2024 | 163.00 | 163.40 | 159.90 | 160.70 | 160.68 | 597,839 |
| Sep 24, 2024 | 164.60 | 164.60 | 160.90 | 161.40 | 161.38 | 596,767 |
| Sep 23, 2024 | 164.50 | 164.50 | 159.79 | 161.10 | 161.08 | 479,649 |
| Sep 20, 2024 | 165.00 | 168.10 | 160.10 | 161.20 | 161.18 | 2,813,894 |
| Sep 19, 2024 | 162.80 | 170.20 | 162.80 | 168.80 | 168.78 | 1,197,726 |
| Sep 18, 2024 | 162.00 | 165.40 | 162.00 | 162.70 | 162.68 | 836,398 |
| Sep 17, 2024 | 165.50 | 166.40 | 162.65 | 165.50 | 165.48 | 1,934,961 |
| Sep 16, 2024 | 160.00 | 163.00 | 160.00 | 161.70 | 161.68 | 625,212 |
| Sep 13, 2024 | 158.00 | 162.40 | 158.00 | 161.20 | 161.18 | 1,048,363 |
| Sep 12, 2024 | 162.10 | 165.20 | 158.40 | 158.40 | 158.38 | 989,697 |
| Sep 11, 2024 | 159.50 | 165.80 | 158.65 | 160.70 | 160.68 | 871,808 |
| Sep 10, 2024 | 160.70 | 163.90 | 159.39 | 159.50 | 159.48 | 1,130,923 |
| Sep 9, 2024 | 160.00 | 162.90 | 159.19 | 162.00 | 161.98 | 1,040,456 |
| Sep 6, 2024 | 159.10 | 165.50 | 159.10 | 160.40 | 160.38 | 1,047,873 |
| Sep 5, 2024 | 161.00 | 164.90 | 156.50 | 162.50 | 162.48 | 3,074,200 |
| Sep 4, 2024 | 167.30 | 171.10 | 167.30 | 170.10 | 170.08 | 1,624,670 |
| Sep 3, 2024 | 170.90 | 172.30 | 167.60 | 171.20 | 171.18 | 976,821 |
| Sep 2, 2024 | 170.60 | 172.30 | 166.80 | 169.50 | 169.48 | 2,465,932 |
| Aug 30, 2024 | 174.90 | 175.90 | 168.40 | 169.60 | 169.58 | 1,928,828 |
| Aug 29, 2024 | 175.30 | 176.70 | 174.01 | 174.60 | 174.58 | 581,560 |
| Aug 28, 2024 | 176.70 | 176.70 | 172.70 | 174.20 | 174.18 | 611,300 |
| Aug 27, 2024 | 178.40 | 182.60 | 173.90 | 175.20 | 175.18 | 2,368,885 |
| Aug 23, 2024 | 172.50 | 177.70 | 172.50 | 176.10 | 176.08 | 628,187 |
| Aug 22, 2024 | 176.10 | 177.40 | 173.27 | 175.90 | 175.88 | 2,408,562 |
| Aug 21, 2024 | 168.00 | 173.30 | 167.70 | 173.30 | 173.28 | 897,183 |
| Aug 20, 2024 | 172.10 | 172.30 | 167.80 | 168.60 | 168.58 | 533,012 |
| Aug 19, 2024 | 167.70 | 173.70 | 164.00 | 171.50 | 171.48 | 865,499 |
| Aug 16, 2024 | 174.60 | 176.36 | 166.30 | 168.40 | 168.38 | 1,352,145 |
| Aug 15, 2024 | 169.30 | 173.50 | 163.90 | 173.50 | 173.48 | 1,983,181 |
| Aug 14, 2024 | 166.80 | 171.41 | 164.70 | 166.00 | 165.98 | 5,024,891 |
| Aug 13, 2024 | 165.00 | 166.00 | 161.20 | 165.50 | 165.48 | 4,156,599 |
| Aug 12, 2024 | 164.00 | 166.40 | 158.60 | 161.20 | 161.18 | 831,558 |
| Aug 9, 2024 | 160.00 | 166.10 | 160.00 | 163.50 | 163.48 | 620,578 |
| Aug 8, 2024 | 166.70 | 167.19 | 161.00 | 162.60 | 162.58 | 1,910,299 |
| Aug 7, 2024 | 164.90 | 166.50 | 161.00 | 164.70 | 164.68 | 1,404,913 |
| Aug 6, 2024 | 162.60 | 166.16 | 158.80 | 163.00 | 162.98 | 1,258,984 |
| Aug 5, 2024 | 162.30 | 163.80 | 157.10 | 160.50 | 160.48 | 1,398,035 |
| Aug 2, 2024 | 171.00 | 174.20 | 164.80 | 164.80 | 164.78 | 2,779,861 |
| Aug 1, 2024 | 178.60 | 184.50 | 173.90 | 173.90 | 173.88 | 1,763,462 |
| Jul 31, 2024 | 174.90 | 183.00 | 174.90 | 183.00 | 182.98 | 1,927,707 |
| Jul 30, 2024 | 176.00 | 178.70 | 172.60 | 177.70 | 177.68 | 931,176 |
| Jul 29, 2024 | 174.10 | 177.90 | 173.60 | 173.80 | 173.78 | 812,644 |
| Jul 26, 2024 | 174.00 | 176.30 | 172.99 | 176.30 | 176.28 | 1,879,433 |
| Jul 25, 2024 | 174.00 | 174.46 | 169.00 | 174.00 | 173.98 | 2,249,168 |
| Jul 24, 2024 | 173.40 | 175.60 | 171.50 | 173.50 | 173.48 | 2,020,519 |
| Jul 23, 2024 | 184.50 | 184.50 | 172.50 | 174.40 | 174.38 | 2,335,301 |
| Jul 22, 2024 | 180.80 | 183.50 | 177.80 | 180.60 | 180.58 | 1,357,171 |
| Jul 19, 2024 | 183.90 | 185.80 | 177.30 | 181.80 | 181.78 | 703,081 |
| Jul 18, 2024 | 178.00 | 185.70 | 178.00 | 182.20 | 182.18 | 1,441,544 |
| Jul 17, 2024 | 180.20 | 182.30 | 177.10 | 182.00 | 181.98 | 1,002,425 |
| Jul 16, 2024 | 176.90 | 180.50 | 175.30 | 179.20 | 179.18 | 1,182,201 |
| Jul 15, 2024 | 176.10 | 180.50 | 175.33 | 177.10 | 177.08 | 1,081,110 |
| Jul 12, 2024 | 175.60 | 180.19 | 174.00 | 177.40 | 177.38 | 1,758,232 |
| Jul 11, 2024 | 173.60 | 180.90 | 172.20 | 178.20 | 178.18 | 4,835,163 |
| Jul 10, 2024 | 166.00 | 178.60 | 166.00 | 172.60 | 172.58 | 3,441,210 |
| Jul 9, 2024 | 155.30 | 159.10 | 154.60 | 156.40 | 156.38 | 2,437,793 |
| Jul 8, 2024 | 158.00 | 160.90 | 156.90 | 159.00 | 158.98 | 1,821,893 |
| Jul 5, 2024 | 158.20 | 160.10 | 155.20 | 158.70 | 158.68 | 2,707,480 |
| Jul 4, 2024 | 150.80 | 155.60 | 149.30 | 155.60 | 155.58 | 1,691,635 |
| Jul 3, 2024 | 147.90 | 150.50 | 146.30 | 149.50 | 149.48 | 3,992,900 |
| Jul 2, 2024 | 147.00 | 147.00 | 142.20 | 144.50 | 144.48 | 1,887,740 |
| Jul 1, 2024 | 151.00 | 153.00 | 145.20 | 145.20 | 145.18 | 2,135,281 |
| Jun 28, 2024 | 155.10 | 155.30 | 147.20 | 148.10 | 148.08 | 3,141,605 |
| Jun 27, 2024 | 150.10 | 152.70 | 150.10 | 151.50 | 151.48 | 4,712,981 |
| Jun 26, 2024 | 153.90 | 155.20 | 150.10 | 150.10 | 150.08 | 2,373,074 |
| Jun 25, 2024 | 150.00 | 155.40 | 150.00 | 154.90 | 154.88 | 1,860,478 |
| Jun 24, 2024 | 150.00 | 154.10 | 148.20 | 153.00 | 152.98 | 7,062,558 |
| Jun 21, 2024 | 150.60 | 153.10 | 147.90 | 152.40 | 152.38 | 19,596,016 |
| Jun 20, 2024 | 157.20 | 158.00 | 148.68 | 150.30 | 150.28 | 29,103,160 |
| Jun 19, 2024 | 165.40 | 166.00 | 157.80 | 160.00 | 159.98 | 3,006,949 |
| Jun 18, 2024 | 167.00 | 168.00 | 161.50 | 165.00 | 164.98 | 4,347,392 |
| Jun 17, 2024 | 161.30 | 166.20 | 158.70 | 165.20 | 165.18 | 5,286,151 |
| Jun 14, 2024 | 168.30 | 171.30 | 167.40 | 168.60 | 168.58 | 3,202,944 |
| Jun 13, 2024 | 168.00 | 169.50 | 165.40 | 169.50 | 169.48 | 2,514,857 |
| Jun 12, 2024 | 162.40 | 169.70 | 162.15 | 169.00 | 168.98 | 2,872,993 |
| Jun 11, 2024 | 163.80 | 167.18 | 162.70 | 162.70 | 162.68 | 2,826,653 |
| Jun 10, 2024 | 158.20 | 164.40 | 156.40 | 164.00 | 163.98 | 2,735,768 |
| Jun 7, 2024 | 162.00 | 165.40 | 156.50 | 158.80 | 158.78 | 1,519,792 |
| Jun 6, 2024 | 162.30 | 164.00 | 161.00 | 161.60 | 161.58 | 1,859,054 |
| Jun 5, 2024 | 162.10 | 165.80 | 159.40 | 162.80 | 162.78 | 2,245,960 |
| Jun 4, 2024 | 166.90 | 167.50 | 160.90 | 160.90 | 160.88 | 5,644,311 |
| Jun 3, 2024 | 168.90 | 169.41 | 166.40 | 166.60 | 166.58 | 2,647,048 |
| May 31, 2024 | 167.00 | 168.00 | 165.10 | 166.30 | 166.28 | 5,430,116 |
| May 30, 2024 | 1.2 Dividend | |||||
| May 30, 2024 | 165.90 | 168.20 | 165.10 | 166.50 | 166.48 | 3,076,620 |
| May 29, 2024 | 169.00 | 172.80 | 164.50 | 167.40 | 167.37 | 8,286,985 |
| May 28, 2024 | 176.00 | 179.20 | 169.40 | 169.40 | 169.37 | 4,555,835 |
| May 24, 2024 | 175.00 | 178.40 | 173.40 | 178.40 | 178.36 | 3,542,236 |
| May 23, 2024 | 183.40 | 184.61 | 176.70 | 176.90 | 176.86 | 3,324,053 |
| May 22, 2024 | 189.00 | 195.80 | 182.00 | 182.00 | 181.96 | 5,480,086 |
| May 21, 2024 | 205.60 | 209.60 | 189.40 | 190.00 | 189.96 | 9,686,494 |
| May 20, 2024 | 212.00 | 213.40 | 204.80 | 208.80 | 208.76 | 2,707,068 |
| May 17, 2024 | 203.20 | 208.00 | 202.20 | 207.00 | 206.96 | 1,332,030 |
| May 16, 2024 | 205.00 | 206.00 | 202.20 | 203.80 | 203.76 | 1,047,951 |
| May 15, 2024 | 204.60 | 206.80 | 199.80 | 203.20 | 203.16 | 1,278,671 |
| May 14, 2024 | 201.00 | 204.80 | 199.60 | 204.00 | 203.96 | 1,435,289 |
| May 13, 2024 | 203.00 | 205.58 | 200.80 | 201.60 | 201.56 | 3,088,720 |
| May 10, 2024 | 196.00 | 204.00 | 196.00 | 203.60 | 203.56 | 2,061,047 |
| May 9, 2024 | 202.00 | 203.00 | 197.20 | 198.90 | 198.86 | 702,619 |
| May 8, 2024 | 198.90 | 201.40 | 197.40 | 198.50 | 198.46 | 698,280 |
| May 7, 2024 | 199.00 | 201.80 | 196.70 | 198.40 | 198.36 | 1,870,191 |
| May 3, 2024 | 192.70 | 200.80 | 192.70 | 196.60 | 196.56 | 906,255 |
| May 2, 2024 | 197.00 | 197.90 | 194.56 | 196.70 | 196.66 | 3,392,870 |
| May 1, 2024 | 194.20 | 195.00 | 195.00 | 194.50 | 194.46 | 83,296 |
| Apr 30, 2024 | 203.60 | 203.60 | 196.90 | 196.90 | 196.86 | 2,136,114 |
| Apr 29, 2024 | 197.50 | 200.20 | 191.00 | 200.20 | 200.16 | 933,790 |
| Apr 26, 2024 | 200.00 | 202.00 | 196.70 | 196.70 | 196.66 | 1,483,107 |
| Apr 25, 2024 | 204.00 | 205.80 | 197.00 | 199.30 | 199.26 | 2,624,597 |
| Apr 24, 2024 | 200.00 | 206.20 | 200.00 | 204.40 | 204.36 | 1,940,116 |
| Apr 23, 2024 | 205.00 | 206.20 | 202.60 | 205.00 | 204.96 | 1,167,333 |
| Apr 22, 2024 | 198.50 | 205.60 | 198.50 | 203.40 | 203.36 | 1,139,927 |
| Apr 19, 2024 | 199.10 | 200.40 | 196.00 | 196.20 | 196.16 | 2,358,638 |
| Apr 18, 2024 | 197.30 | 201.40 | 196.70 | 201.40 | 201.36 | 1,202,906 |
| Apr 17, 2024 | 200.00 | 202.00 | 198.50 | 199.90 | 199.86 | 1,455,751 |
Related Tickers
CPG.L Compass Group PLC
2,552.00
+0.55%
73D.F Tortilla Mexican Grill plc
0.3960
-0.50%
GCFB Granite City Food & Brewery, Ltd.
0.0002
0.00%
9MF.BE MTY Food Group Inc
25.45
-0.39%
SHEP.AQ Shepherd Neame Limited
490.00
-0.41%
JUBLFOOD.BO Jubilant FoodWorks Limited
697.35
-0.70%
KRIUF The Keg Royalties Income Fund
9.79
0.00%
GRGl.XC
JDW.L J D Wetherspoon plc
619.00
-0.72%
DOM.L Domino's Pizza Group plc
277.20
-0.07%