At close: October 14 at 5:15 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 14, 2024 | 839.60 | 845.60 | 830.80 | 839.40 | 839.40 | 5,990,971 |
| Oct 11, 2024 | 836.00 | 843.60 | 829.80 | 841.60 | 841.60 | 4,307,576 |
| Oct 10, 2024 | 831.60 | 840.20 | 829.60 | 834.40 | 834.40 | 4,484,818 |
| Oct 9, 2024 | 817.40 | 834.60 | 816.40 | 831.00 | 831.00 | 5,456,180 |
| Oct 8, 2024 | 818.80 | 834.40 | 818.80 | 821.80 | 821.80 | 12,550,898 |
| Oct 7, 2024 | 828.00 | 843.80 | 826.80 | 840.60 | 840.60 | 6,924,026 |
| Oct 4, 2024 | 792.00 | 835.19 | 792.00 | 828.00 | 828.00 | 18,590,603 |
| Oct 3, 2024 | 793.40 | 803.20 | 787.80 | 797.40 | 797.40 | 6,494,311 |
| Oct 2, 2024 | 781.40 | 800.26 | 780.20 | 795.40 | 795.40 | 5,854,540 |
| Oct 1, 2024 | 795.20 | 800.20 | 768.60 | 779.20 | 779.20 | 8,095,011 |
| Sep 30, 2024 | 800.00 | 810.20 | 791.40 | 793.00 | 793.00 | 7,638,202 |
| Sep 27, 2024 | 798.80 | 811.80 | 795.40 | 807.40 | 807.40 | 6,551,845 |
| Sep 26, 2024 | 778.00 | 807.20 | 776.00 | 803.60 | 803.60 | 6,623,108 |
| Sep 25, 2024 | 773.20 | 781.20 | 760.20 | 763.20 | 763.20 | 4,677,259 |
| Sep 24, 2024 | 765.80 | 792.40 | 764.80 | 780.20 | 780.20 | 5,283,091 |
| Sep 23, 2024 | 766.00 | 766.00 | 751.40 | 757.40 | 757.40 | 3,073,695 |
| Sep 20, 2024 | 772.20 | 773.00 | 756.20 | 759.40 | 759.40 | 9,371,149 |
| Sep 19, 2024 | 779.00 | 784.20 | 773.60 | 779.60 | 779.60 | 6,075,157 |
| Sep 18, 2024 | 768.00 | 778.20 | 767.00 | 775.20 | 775.20 | 9,420,849 |
| Sep 17, 2024 | 763.40 | 774.00 | 763.40 | 769.60 | 769.60 | 5,537,950 |
| Sep 16, 2024 | 760.80 | 761.00 | 753.40 | 759.40 | 759.40 | 4,121,389 |
| Sep 13, 2024 | 762.40 | 769.80 | 759.80 | 763.40 | 763.40 | 3,350,146 |
| Sep 12, 2024 | 770.20 | 771.00 | 754.20 | 759.00 | 759.00 | 19,553,431 |
| Sep 11, 2024 | 755.00 | 760.40 | 750.00 | 756.00 | 756.00 | 6,662,352 |
| Sep 10, 2024 | 764.40 | 771.08 | 747.80 | 749.80 | 749.80 | 5,865,858 |
| Sep 9, 2024 | 754.80 | 769.40 | 752.00 | 763.00 | 763.00 | 5,838,516 |
| Sep 6, 2024 | 762.40 | 769.20 | 749.00 | 750.20 | 750.20 | 4,386,880 |
| Sep 5, 2024 | 749.40 | 773.09 | 746.80 | 763.60 | 763.60 | 5,320,317 |
| Sep 4, 2024 | 746.40 | 757.80 | 742.60 | 750.00 | 750.00 | 4,541,870 |
| Sep 3, 2024 | 770.80 | 775.20 | 749.80 | 754.00 | 754.00 | 4,941,259 |
| Sep 2, 2024 | 778.20 | 781.80 | 769.80 | 771.40 | 771.40 | 4,367,856 |
| Aug 30, 2024 | 778.00 | 782.79 | 775.20 | 779.40 | 779.40 | 8,561,262 |
| Aug 29, 2024 | 767.80 | 783.40 | 766.60 | 776.60 | 776.60 | 4,246,879 |
| Aug 28, 2024 | 772.20 | 773.20 | 760.40 | 767.80 | 767.80 | 4,056,992 |
| Aug 27, 2024 | 759.80 | 776.40 | 759.43 | 771.60 | 771.60 | 23,631,018 |
| Aug 23, 2024 | 755.00 | 768.00 | 754.20 | 765.60 | 765.60 | 5,045,458 |
| Aug 22, 2024 | 744.80 | 756.20 | 744.80 | 756.00 | 756.00 | 5,130,672 |
| Aug 21, 2024 | 747.80 | 755.03 | 733.60 | 744.60 | 744.60 | 8,953,246 |
| Aug 20, 2024 | 761.00 | 765.00 | 749.91 | 750.00 | 750.00 | 3,307,928 |
| Aug 19, 2024 | 760.40 | 766.80 | 756.40 | 762.00 | 762.00 | 3,953,645 |
| Aug 16, 2024 | 758.80 | 769.60 | 756.80 | 762.40 | 762.40 | 4,648,100 |
| Aug 15, 2024 | 736.00 | 760.80 | 735.40 | 760.80 | 760.80 | 14,412,199 |
| Aug 14, 2024 | 735.40 | 737.00 | 725.60 | 733.60 | 733.60 | 14,617,701 |
| Aug 13, 2024 | 727.60 | 737.60 | 726.60 | 731.80 | 731.80 | 3,391,844 |
| Aug 12, 2024 | 718.60 | 729.20 | 717.20 | 722.00 | 722.00 | 20,299,543 |
| Aug 9, 2024 | 705.20 | 717.75 | 703.60 | 715.40 | 715.40 | 20,689,542 |
| Aug 8, 2024 | 9.00 Dividend | |||||
| Aug 8, 2024 | 689.00 | 705.40 | 685.00 | 701.00 | 701.00 | 19,532,378 |
| Aug 7, 2024 | 698.60 | 720.20 | 695.40 | 706.20 | 697.20 | 8,474,327 |
| Aug 6, 2024 | 699.00 | 703.00 | 684.26 | 687.00 | 678.24 | 18,117,340 |
| Aug 5, 2024 | 674.40 | 688.20 | 664.80 | 686.80 | 678.05 | 16,702,003 |
| Aug 2, 2024 | 721.40 | 732.00 | 676.40 | 689.00 | 680.22 | 8,199,013 |
| Aug 1, 2024 | 768.60 | 772.60 | 721.20 | 721.40 | 712.21 | 5,617,091 |
| Jul 31, 2024 | 791.00 | 793.00 | 765.20 | 767.20 | 757.42 | 22,068,706 |
| Jul 30, 2024 | 770.00 | 782.60 | 758.20 | 770.00 | 760.19 | 11,499,034 |
| Jul 29, 2024 | 727.00 | 735.60 | 721.80 | 726.80 | 717.54 | 24,377,632 |
| Jul 26, 2024 | 720.80 | 726.40 | 718.40 | 723.00 | 713.79 | 2,805,348 |
| Jul 25, 2024 | 706.00 | 722.40 | 698.47 | 721.80 | 712.60 | 3,493,138 |
| Jul 24, 2024 | 720.20 | 727.40 | 712.20 | 721.40 | 712.21 | 2,785,671 |
| Jul 23, 2024 | 727.40 | 727.60 | 718.60 | 724.60 | 715.37 | 6,030,205 |
| Jul 22, 2024 | 729.40 | 736.20 | 727.40 | 730.40 | 721.09 | 2,287,893 |
| Jul 19, 2024 | 722.60 | 741.00 | 711.20 | 725.00 | 715.76 | 4,724,739 |
| Jul 18, 2024 | 740.60 | 745.80 | 728.80 | 730.40 | 721.09 | 3,214,326 |
| Jul 17, 2024 | 723.80 | 738.80 | 722.60 | 736.40 | 727.02 | 4,855,922 |
| Jul 16, 2024 | 724.60 | 729.00 | 718.40 | 726.20 | 716.95 | 2,371,230 |
| Jul 15, 2024 | 718.60 | 727.80 | 713.20 | 727.40 | 718.13 | 3,739,520 |
| Jul 12, 2024 | 726.40 | 731.80 | 715.00 | 723.40 | 714.18 | 3,540,523 |
| Jul 11, 2024 | 723.40 | 729.00 | 714.60 | 719.40 | 710.23 | 3,394,180 |
| Jul 10, 2024 | 712.20 | 723.20 | 709.60 | 721.40 | 712.21 | 3,197,398 |
| Jul 9, 2024 | 713.80 | 717.60 | 704.00 | 709.20 | 700.16 | 4,820,571 |
| Jul 8, 2024 | 719.20 | 743.80 | 715.40 | 717.40 | 708.26 | 3,321,163 |
| Jul 5, 2024 | 731.80 | 743.80 | 723.00 | 723.00 | 713.79 | 7,842,794 |
| Jul 4, 2024 | 724.00 | 739.80 | 721.60 | 739.20 | 729.78 | 3,230,673 |
| Jul 3, 2024 | 721.20 | 723.80 | 718.20 | 722.60 | 713.39 | 3,952,674 |
| Jul 2, 2024 | 730.00 | 730.40 | 712.60 | 712.60 | 703.52 | 4,531,589 |
| Jul 1, 2024 | 726.40 | 736.00 | 726.40 | 732.20 | 722.87 | 3,111,479 |
| Jun 28, 2024 | 724.80 | 727.00 | 716.00 | 716.00 | 706.88 | 13,264,080 |
| Jun 27, 2024 | 728.60 | 731.60 | 721.00 | 721.80 | 712.60 | 1,899,605 |
| Jun 26, 2024 | 729.40 | 731.80 | 720.80 | 726.00 | 716.75 | 2,755,397 |
| Jun 25, 2024 | 732.60 | 736.20 | 725.00 | 728.40 | 719.12 | 3,293,485 |
| Jun 24, 2024 | 718.80 | 740.00 | 715.40 | 731.80 | 722.47 | 13,672,585 |
| Jun 21, 2024 | 730.60 | 732.00 | 718.20 | 723.00 | 713.79 | 15,829,077 |
| Jun 20, 2024 | 718.80 | 735.40 | 715.40 | 735.40 | 726.03 | 14,839,073 |
| Jun 19, 2024 | 727.20 | 730.60 | 721.80 | 722.00 | 712.80 | 14,489,344 |
| Jun 18, 2024 | 725.00 | 731.40 | 722.00 | 722.00 | 712.80 | 5,504,169 |
| Jun 17, 2024 | 728.00 | 732.40 | 715.60 | 720.00 | 710.82 | 14,518,579 |
| Jun 14, 2024 | 733.00 | 734.20 | 712.00 | 724.20 | 714.97 | 5,632,866 |
| Jun 13, 2024 | 738.60 | 742.60 | 727.40 | 731.60 | 722.28 | 7,249,818 |
| Jun 12, 2024 | 729.80 | 744.20 | 729.60 | 741.80 | 732.35 | 9,789,689 |
| Jun 11, 2024 | 754.40 | 759.40 | 719.71 | 721.20 | 712.01 | 19,591,275 |
| Jun 10, 2024 | 742.60 | 753.20 | 740.00 | 753.20 | 743.60 | 6,531,328 |
| Jun 7, 2024 | 745.20 | 752.40 | 736.20 | 746.00 | 736.49 | 16,341,938 |
| Jun 6, 2024 | 742.80 | 747.40 | 736.20 | 744.40 | 734.91 | 5,181,812 |
| Jun 5, 2024 | 740.00 | 747.20 | 728.40 | 740.80 | 731.36 | 9,334,075 |
| Jun 4, 2024 | 772.80 | 774.80 | 735.20 | 735.20 | 725.83 | 28,198,183 |
| Jun 3, 2024 | 784.60 | 788.60 | 776.40 | 776.40 | 766.51 | 13,128,203 |
| May 31, 2024 | 784.60 | 789.20 | 775.40 | 777.40 | 767.49 | 20,740,006 |
| May 30, 2024 | 760.40 | 788.00 | 760.40 | 781.40 | 771.44 | 8,993,791 |
| May 29, 2024 | 770.00 | 779.00 | 764.40 | 770.40 | 760.58 | 24,275,204 |
| May 28, 2024 | 776.00 | 782.60 | 770.00 | 774.20 | 764.33 | 6,435,503 |
| May 24, 2024 | 766.20 | 778.40 | 763.20 | 777.80 | 767.89 | 4,951,142 |
| May 23, 2024 | 768.20 | 779.00 | 763.20 | 775.40 | 765.52 | 6,166,878 |
| May 22, 2024 | 775.20 | 783.60 | 769.60 | 772.60 | 762.75 | 12,034,478 |
| May 21, 2024 | 771.80 | 789.40 | 765.40 | 778.80 | 768.87 | 8,116,315 |
| May 20, 2024 | 782.40 | 789.00 | 780.80 | 784.60 | 774.60 | 4,709,892 |
| May 17, 2024 | 784.20 | 787.20 | 781.60 | 781.60 | 771.64 | 5,813,735 |
| May 16, 2024 | 772.80 | 796.00 | 767.60 | 785.80 | 775.79 | 7,906,736 |
| May 15, 2024 | 779.80 | 784.80 | 770.80 | 774.20 | 764.33 | 6,120,342 |
| May 14, 2024 | 767.40 | 781.60 | 762.40 | 778.40 | 768.48 | 7,006,006 |
| May 13, 2024 | 769.40 | 780.68 | 767.00 | 776.00 | 766.11 | 9,522,617 |
| May 10, 2024 | 756.00 | 777.40 | 750.20 | 775.00 | 765.12 | 9,400,768 |
| May 9, 2024 | 760.00 | 764.60 | 746.80 | 754.80 | 745.18 | 10,207,466 |
| May 8, 2024 | 753.00 | 761.40 | 749.19 | 751.40 | 741.82 | 11,889,106 |
| May 7, 2024 | 761.00 | 763.80 | 746.60 | 750.60 | 741.03 | 8,150,783 |
| May 3, 2024 | 756.00 | 767.00 | 747.60 | 755.00 | 745.38 | 9,254,690 |
| May 2, 2024 | 742.00 | 761.60 | 729.00 | 756.00 | 746.37 | 23,789,322 |
| May 1, 2024 | 692.00 | 699.20 | 694.00 | 695.00 | 686.14 | 244,193 |
| Apr 30, 2024 | 690.60 | 699.40 | 677.20 | 689.80 | 681.01 | 5,882,720 |
| Apr 29, 2024 | 689.60 | 691.66 | 678.20 | 683.80 | 675.09 | 4,870,388 |
| Apr 26, 2024 | 691.00 | 692.60 | 680.40 | 681.40 | 672.72 | 6,863,410 |
| Apr 25, 2024 | 681.20 | 690.40 | 679.00 | 682.80 | 674.10 | 6,216,070 |
| Apr 24, 2024 | 680.60 | 684.00 | 676.40 | 679.20 | 670.54 | 5,764,707 |
| Apr 23, 2024 | 677.20 | 685.60 | 676.00 | 680.60 | 671.93 | 7,753,854 |
| Apr 22, 2024 | 665.80 | 673.48 | 659.80 | 671.40 | 662.84 | 10,036,226 |
| Apr 19, 2024 | 653.00 | 667.80 | 651.40 | 666.80 | 658.30 | 12,432,100 |
| Apr 18, 2024 | 651.80 | 664.20 | 651.60 | 661.60 | 653.17 | 8,140,629 |
| Apr 17, 2024 | 637.40 | 652.00 | 637.40 | 643.20 | 635.00 | 13,176,619 |
| Apr 16, 2024 | 651.00 | 653.40 | 635.20 | 635.20 | 627.10 | 8,928,458 |
| Apr 15, 2024 | 662.80 | 671.80 | 662.60 | 664.80 | 656.33 | 13,528,950 |
| Apr 12, 2024 | 668.40 | 679.60 | 661.80 | 662.80 | 654.35 | 19,696,183 |
| Apr 11, 2024 | 682.60 | 690.00 | 657.40 | 666.00 | 657.51 | 13,110,525 |
| Apr 10, 2024 | 677.00 | 686.80 | 675.40 | 679.40 | 670.74 | 10,896,831 |
| Apr 9, 2024 | 698.20 | 698.20 | 672.80 | 672.80 | 664.23 | 18,223,287 |
| Apr 8, 2024 | 698.60 | 702.80 | 691.00 | 699.00 | 690.09 | 7,004,624 |
| Apr 5, 2024 | 693.40 | 706.00 | 690.40 | 698.20 | 689.30 | 17,517,025 |
| Apr 4, 2024 | 695.80 | 713.00 | 695.40 | 702.00 | 693.05 | 12,566,480 |
| Apr 3, 2024 | 678.40 | 693.80 | 676.80 | 693.80 | 684.96 | 10,888,272 |
| Apr 2, 2024 | 677.20 | 683.20 | 668.80 | 678.60 | 669.95 | 11,660,937 |
| Mar 28, 2024 | 679.80 | 683.80 | 670.40 | 671.40 | 662.84 | 8,098,508 |
| Mar 27, 2024 | 693.80 | 694.60 | 677.40 | 679.20 | 670.54 | 10,355,795 |
| Mar 26, 2024 | 676.60 | 697.40 | 675.00 | 695.00 | 686.14 | 18,656,161 |
| Mar 25, 2024 | 669.40 | 679.40 | 669.20 | 675.40 | 666.79 | 15,229,119 |
| Mar 22, 2024 | 676.60 | 679.40 | 669.00 | 672.60 | 664.03 | 6,386,224 |
| Mar 21, 2024 | 656.40 | 682.80 | 656.40 | 676.00 | 667.38 | 7,328,321 |
| Mar 20, 2024 | 655.80 | 660.00 | 644.00 | 657.60 | 649.22 | 12,779,835 |
| Mar 19, 2024 | 648.60 | 659.00 | 646.20 | 658.80 | 650.40 | 12,873,333 |
| Mar 18, 2024 | 654.20 | 655.00 | 644.40 | 650.20 | 641.91 | 8,243,595 |
| Mar 15, 2024 | 645.40 | 659.80 | 644.80 | 654.00 | 645.67 | 28,802,363 |
| Mar 14, 2024 | 649.80 | 657.80 | 644.00 | 646.00 | 637.77 | 15,518,597 |
| Mar 13, 2024 | 668.20 | 670.60 | 650.60 | 653.20 | 644.88 | 22,773,023 |
| Mar 12, 2024 | 667.00 | 679.00 | 667.00 | 669.80 | 661.26 | 27,759,440 |
| Mar 11, 2024 | 652.80 | 661.80 | 650.40 | 660.00 | 651.59 | 23,166,179 |
| Mar 8, 2024 | 664.20 | 666.80 | 655.80 | 655.80 | 647.44 | 9,632,646 |
| Mar 7, 2024 | 21.00 Dividend | |||||
| Mar 7, 2024 | 663.00 | 673.40 | 661.20 | 664.40 | 655.93 | 30,196,834 |
| Mar 6, 2024 | 680.00 | 690.60 | 677.00 | 677.60 | 648.23 | 17,181,924 |
| Mar 5, 2024 | 676.40 | 714.80 | 670.03 | 687.80 | 657.99 | 19,782,712 |
| Mar 4, 2024 | 688.20 | 691.00 | 678.20 | 682.40 | 652.82 | 12,975,615 |
| Mar 1, 2024 | 663.20 | 700.40 | 662.60 | 690.80 | 660.86 | 22,446,272 |
| Feb 29, 2024 | 645.00 | 669.80 | 644.80 | 667.60 | 638.67 | 16,518,489 |
| Feb 28, 2024 | 640.80 | 649.20 | 636.80 | 649.20 | 621.06 | 13,183,599 |
| Feb 27, 2024 | 637.00 | 650.20 | 636.00 | 642.60 | 614.75 | 12,070,678 |
| Feb 26, 2024 | 633.80 | 654.60 | 633.00 | 636.40 | 608.82 | 10,390,508 |
| Feb 23, 2024 | 644.60 | 667.80 | 629.00 | 635.00 | 607.48 | 12,027,287 |
| Feb 22, 2024 | 603.60 | 612.00 | 596.20 | 605.60 | 579.35 | 17,167,362 |
| Feb 21, 2024 | 601.80 | 604.20 | 589.60 | 601.00 | 574.95 | 4,894,849 |
| Feb 20, 2024 | 596.60 | 602.60 | 593.80 | 600.80 | 574.76 | 4,488,872 |
| Feb 19, 2024 | 596.60 | 602.60 | 591.40 | 599.60 | 573.61 | 3,655,401 |
| Feb 16, 2024 | 591.60 | 599.20 | 591.00 | 594.60 | 568.83 | 9,426,254 |
| Feb 15, 2024 | 581.00 | 584.40 | 578.00 | 580.80 | 555.63 | 5,942,044 |
| Feb 14, 2024 | 580.80 | 582.80 | 573.00 | 576.00 | 551.04 | 5,442,303 |
| Feb 13, 2024 | 581.40 | 584.20 | 574.00 | 577.60 | 552.57 | 7,207,331 |
| Feb 12, 2024 | 574.60 | 584.00 | 572.00 | 581.60 | 556.39 | 5,770,542 |
| Feb 9, 2024 | 581.00 | 583.00 | 573.80 | 573.80 | 548.93 | 4,764,853 |
| Feb 8, 2024 | 594.00 | 594.80 | 579.40 | 579.40 | 554.29 | 3,813,534 |
| Feb 7, 2024 | 597.00 | 603.00 | 591.80 | 593.80 | 568.06 | 4,113,869 |
| Feb 6, 2024 | 597.40 | 604.20 | 595.80 | 599.80 | 573.80 | 12,577,560 |
| Feb 5, 2024 | 599.40 | 602.00 | 589.60 | 594.00 | 568.26 | 4,400,482 |
| Feb 2, 2024 | 601.00 | 604.80 | 592.60 | 595.00 | 569.21 | 4,181,617 |
| Feb 1, 2024 | 594.60 | 603.80 | 592.00 | 597.20 | 571.32 | 11,775,554 |
| Jan 31, 2024 | 600.20 | 605.00 | 594.41 | 598.80 | 572.85 | 6,128,128 |
| Jan 30, 2024 | 599.00 | 609.20 | 597.60 | 603.20 | 577.06 | 9,743,625 |
| Jan 29, 2024 | 604.20 | 609.80 | 600.40 | 602.40 | 576.29 | 3,422,944 |
| Jan 26, 2024 | 594.80 | 607.20 | 594.80 | 606.00 | 579.74 | 5,154,051 |
| Jan 25, 2024 | 606.00 | 606.80 | 588.60 | 592.60 | 566.92 | 4,883,759 |
| Jan 24, 2024 | 608.60 | 623.30 | 603.70 | 609.40 | 582.99 | 9,377,612 |
| Jan 23, 2024 | 583.60 | 610.40 | 583.20 | 605.80 | 579.54 | 10,143,313 |
| Jan 22, 2024 | 573.00 | 584.20 | 572.80 | 580.60 | 555.44 | 6,928,516 |
| Jan 19, 2024 | 577.60 | 579.40 | 574.00 | 576.00 | 551.04 | 8,621,624 |
| Jan 18, 2024 | 577.60 | 581.60 | 571.40 | 576.80 | 551.80 | 7,193,632 |
| Jan 17, 2024 | 581.20 | 581.95 | 571.00 | 575.00 | 550.08 | 7,453,541 |
| Jan 16, 2024 | 601.40 | 603.40 | 587.40 | 589.20 | 563.66 | 9,546,753 |
| Jan 15, 2024 | 610.00 | 618.40 | 604.40 | 605.00 | 578.78 | 5,282,617 |
| Jan 12, 2024 | 619.00 | 626.20 | 613.60 | 613.60 | 587.01 | 7,169,795 |
| Jan 11, 2024 | 631.40 | 634.00 | 612.80 | 613.40 | 586.81 | 9,749,664 |
| Jan 10, 2024 | 633.20 | 635.00 | 626.40 | 626.40 | 599.25 | 5,938,496 |
| Jan 9, 2024 | 648.60 | 649.00 | 633.20 | 637.00 | 609.39 | 4,648,797 |
| Jan 8, 2024 | 646.80 | 653.40 | 645.60 | 650.00 | 621.83 | 13,643,752 |
| Jan 5, 2024 | 646.60 | 653.20 | 640.50 | 651.60 | 623.36 | 5,946,164 |
| Jan 4, 2024 | 649.20 | 651.40 | 642.20 | 651.40 | 623.17 | 6,173,016 |
| Jan 3, 2024 | 659.00 | 665.60 | 646.80 | 647.20 | 619.15 | 2,266,635 |
| Jan 2, 2024 | 663.20 | 668.80 | 654.80 | 658.80 | 630.25 | 2,524,196 |
| Dec 29, 2023 | 657.40 | 666.60 | 656.30 | 666.60 | 637.71 | 2,065,622 |
| Dec 28, 2023 | 659.60 | 661.90 | 655.20 | 655.20 | 626.80 | 1,668,163 |
| Dec 27, 2023 | 652.00 | 664.60 | 648.00 | 659.00 | 630.44 | 2,056,508 |
| Dec 22, 2023 | 650.60 | 658.97 | 646.20 | 652.00 | 623.74 | 1,294,609 |
| Dec 21, 2023 | 658.40 | 665.80 | 647.60 | 655.00 | 626.61 | 2,042,605 |
| Dec 20, 2023 | 665.20 | 675.00 | 654.67 | 661.80 | 633.12 | 3,899,822 |
| Dec 19, 2023 | 643.60 | 662.00 | 639.20 | 658.00 | 629.48 | 3,320,057 |
| Dec 18, 2023 | 638.80 | 652.60 | 638.50 | 645.80 | 617.81 | 4,954,497 |
| Dec 15, 2023 | 653.00 | 656.80 | 642.60 | 642.60 | 614.75 | 26,064,689 |
| Dec 14, 2023 | 637.80 | 655.20 | 636.00 | 655.00 | 626.61 | 14,799,994 |
| Dec 13, 2023 | 637.60 | 643.40 | 635.40 | 637.60 | 609.97 | 4,972,513 |
| Dec 12, 2023 | 638.80 | 648.00 | 634.00 | 639.40 | 611.69 | 4,579,966 |
| Dec 11, 2023 | 660.40 | 662.60 | 645.20 | 647.00 | 618.96 | 4,860,420 |
| Dec 8, 2023 | 654.00 | 662.80 | 651.20 | 660.00 | 631.39 | 2,700,115 |
| Dec 7, 2023 | 660.00 | 667.40 | 648.50 | 650.00 | 621.83 | 6,862,912 |
| Dec 6, 2023 | 649.80 | 665.80 | 641.80 | 663.40 | 634.65 | 4,313,222 |
| Dec 5, 2023 | 645.00 | 653.60 | 643.20 | 645.80 | 617.81 | 3,758,236 |
| Dec 4, 2023 | 648.40 | 655.20 | 647.20 | 653.20 | 624.89 | 5,464,144 |
| Dec 1, 2023 | 655.60 | 658.60 | 652.40 | 652.60 | 624.32 | 5,970,483 |
| Nov 30, 2023 | 641.80 | 654.80 | 637.00 | 653.20 | 624.89 | 18,539,447 |
| Nov 29, 2023 | 654.40 | 655.20 | 640.40 | 640.40 | 612.64 | 4,621,958 |
| Nov 28, 2023 | 662.80 | 668.20 | 661.00 | 662.20 | 633.50 | 7,665,899 |
| Nov 27, 2023 | 664.80 | 672.60 | 660.40 | 667.40 | 638.47 | 6,609,543 |
| Nov 24, 2023 | 659.00 | 667.40 | 657.40 | 667.40 | 638.47 | 2,546,900 |
| Nov 23, 2023 | 658.40 | 666.20 | 656.80 | 666.20 | 637.33 | 21,596,680 |
| Nov 22, 2023 | 660.00 | 662.00 | 655.80 | 657.40 | 628.91 | 8,448,575 |
| Nov 21, 2023 | 658.20 | 665.40 | 654.20 | 662.00 | 633.31 | 4,758,436 |
| Nov 20, 2023 | 673.60 | 677.60 | 662.40 | 664.60 | 635.80 | 7,533,637 |
| Nov 17, 2023 | 631.20 | 660.00 | 631.20 | 660.00 | 631.39 | 10,609,950 |
| Nov 16, 2023 | 634.00 | 640.20 | 627.00 | 630.20 | 602.89 | 9,500,334 |
| Nov 15, 2023 | 629.60 | 637.60 | 625.60 | 637.60 | 609.97 | 6,893,516 |
| Nov 14, 2023 | 626.80 | 630.10 | 622.40 | 627.40 | 600.21 | 8,144,192 |
| Nov 13, 2023 | 624.40 | 629.20 | 621.80 | 628.40 | 601.16 | 16,756,701 |
| Nov 10, 2023 | 622.20 | 629.60 | 616.60 | 621.80 | 594.85 | 4,585,560 |
| Nov 9, 2023 | 616.60 | 627.20 | 612.20 | 627.20 | 600.02 | 13,083,266 |
| Nov 8, 2023 | 619.80 | 624.00 | 615.80 | 619.80 | 592.94 | 4,606,331 |
| Nov 7, 2023 | 630.40 | 637.80 | 620.40 | 622.40 | 595.42 | 9,479,273 |
| Nov 6, 2023 | 622.00 | 638.40 | 619.80 | 632.00 | 604.61 | 5,838,464 |
| Nov 3, 2023 | 627.20 | 630.40 | 615.40 | 619.20 | 592.36 | 8,255,835 |
| Nov 2, 2023 | 614.20 | 627.20 | 608.60 | 620.80 | 593.89 | 7,426,127 |
| Nov 1, 2023 | 633.20 | 637.40 | 611.60 | 611.60 | 585.09 | 10,348,322 |
| Oct 31, 2023 | 610.20 | 640.60 | 610.20 | 630.00 | 602.70 | 16,778,490 |
| Oct 30, 2023 | 611.60 | 624.60 | 604.40 | 620.40 | 593.51 | 10,872,216 |
| Oct 27, 2023 | 626.00 | 764.51 | 607.80 | 610.60 | 584.14 | 10,741,964 |
| Oct 26, 2023 | 592.40 | 655.00 | 587.76 | 625.20 | 598.10 | 17,279,315 |
| Oct 25, 2023 | 710.00 | 716.80 | 704.20 | 714.00 | 683.05 | 11,234,298 |
| Oct 24, 2023 | 710.80 | 713.60 | 700.20 | 709.20 | 678.46 | 8,130,386 |
| Oct 23, 2023 | 720.00 | 721.20 | 714.00 | 717.40 | 686.31 | 4,012,715 |
| Oct 20, 2023 | 729.80 | 733.80 | 721.80 | 722.20 | 690.90 | 7,062,787 |
| Oct 19, 2023 | 740.00 | 740.40 | 729.80 | 735.60 | 703.72 | 4,265,457 |
| Oct 18, 2023 | 745.60 | 750.40 | 740.00 | 743.80 | 711.56 | 4,163,819 |
| Oct 17, 2023 | 749.20 | 751.20 | 744.20 | 744.80 | 712.52 | 5,568,206 |
| Oct 16, 2023 | 752.80 | 755.80 | 747.20 | 748.00 | 715.58 | 5,112,468 |
Related Tickers
HSBA.L HSBC Holdings plc
675.80
+0.39%
BARC.L Barclays PLC
232.90
-1.25%
BNC.L Banco Santander, S.A.
381.00
+0.53%
HSBC HSBC Holdings plc
44.36
+0.02%
8316.T Sumitomo Mitsui Financial Group, Inc.
3,234.00
+2.12%
INGA.AS ING Groep N.V.
15.95
+0.03%
8306.T Mitsubishi UFJ Financial Group, Inc.
1,587.50
+2.29%
3988.HK Bank of China Limited
3.820
-0.52%
1288.HK Agricultural Bank of China Limited
3.930
+0.77%
0005.HK HSBC Holdings plc
68.100
-0.15%