488.60
-7.60
(-1.53%)
As of 3:07:47 PM GMT+1. Market Open.
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 7, 2025 | 491.60 | 494.28 | 460.40 | 488.60 | 488.60 | 1,259,985 |
| Apr 4, 2025 | 519.00 | 519.00 | 494.00 | 496.20 | 496.20 | 1,094,922 |
| Apr 3, 2025 | 513.50 | 526.50 | 512.50 | 515.00 | 515.00 | 1,918,039 |
| Apr 2, 2025 | 534.00 | 534.00 | 515.00 | 521.00 | 521.00 | 710,685 |
| Apr 1, 2025 | 517.50 | 526.00 | 517.50 | 522.50 | 522.50 | 1,399,493 |
| Mar 31, 2025 | 524.00 | 526.50 | 517.50 | 517.50 | 517.50 | 760,825 |
| Mar 28, 2025 | 523.00 | 531.00 | 519.50 | 528.50 | 528.50 | 458,304 |
| Mar 27, 2025 | 510.50 | 523.50 | 510.50 | 522.50 | 522.50 | 2,611,060 |
| Mar 26, 2025 | 522.50 | 524.50 | 515.50 | 521.00 | 521.00 | 596,896 |
| Mar 25, 2025 | 533.50 | 533.50 | 520.50 | 523.00 | 523.00 | 1,733,433 |
| Mar 24, 2025 | 533.00 | 536.50 | 527.50 | 527.50 | 527.50 | 1,413,795 |
| Mar 21, 2025 | 532.50 | 537.00 | 530.50 | 533.00 | 533.00 | 2,544,565 |
| Mar 20, 2025 | 542.00 | 542.50 | 531.00 | 534.50 | 534.50 | 853,799 |
| Mar 19, 2025 | 536.00 | 540.50 | 534.50 | 538.00 | 538.00 | 733,628 |
| Mar 18, 2025 | 542.00 | 546.50 | 535.50 | 538.00 | 538.00 | 693,821 |
| Mar 17, 2025 | 528.00 | 540.00 | 524.50 | 540.00 | 540.00 | 958,665 |
| Mar 14, 2025 | 517.50 | 529.50 | 516.00 | 526.50 | 526.50 | 3,824,584 |
| Mar 13, 2025 | 513.00 | 518.50 | 506.50 | 518.50 | 518.50 | 820,394 |
| Mar 12, 2025 | 531.00 | 531.00 | 513.00 | 514.50 | 514.50 | 1,172,530 |
| Mar 11, 2025 | 524.50 | 528.00 | 518.00 | 519.50 | 519.50 | 953,755 |
| Mar 10, 2025 | 529.50 | 537.00 | 520.50 | 526.50 | 526.50 | 1,728,701 |
| Mar 7, 2025 | 519.00 | 531.50 | 515.00 | 527.50 | 527.50 | 2,885,399 |
| Mar 6, 2025 | 527.50 | 531.00 | 518.50 | 518.50 | 518.50 | 1,586,207 |
| Mar 5, 2025 | 527.50 | 536.00 | 519.50 | 524.50 | 524.50 | 1,247,849 |
| Mar 4, 2025 | 531.00 | 535.50 | 525.50 | 527.00 | 527.00 | 4,458,007 |
| Mar 3, 2025 | 543.50 | 547.50 | 535.50 | 535.50 | 535.50 | 1,557,388 |
| Feb 28, 2025 | 539.50 | 549.00 | 535.50 | 545.00 | 545.00 | 1,992,603 |
| Feb 27, 2025 | 564.50 | 565.50 | 542.50 | 542.50 | 542.50 | 2,687,917 |
| Feb 26, 2025 | 566.50 | 569.00 | 560.50 | 563.00 | 563.00 | 816,250 |
| Feb 25, 2025 | 561.50 | 568.50 | 559.00 | 565.00 | 565.00 | 1,052,259 |
| Feb 24, 2025 | 554.50 | 565.00 | 552.00 | 565.00 | 565.00 | 940,619 |
| Feb 21, 2025 | 545.50 | 555.50 | 544.00 | 550.00 | 550.00 | 911,490 |
| Feb 20, 2025 | 545.00 | 550.00 | 539.50 | 543.50 | 543.50 | 587,718 |
| Feb 19, 2025 | 545.50 | 551.50 | 531.50 | 543.50 | 543.50 | 1,997,533 |
| Feb 18, 2025 | 570.00 | 572.00 | 553.50 | 553.50 | 553.50 | 2,105,572 |
| Feb 17, 2025 | 583.50 | 585.50 | 562.50 | 568.00 | 568.00 | 987,914 |
| Feb 14, 2025 | 590.00 | 595.50 | 572.00 | 580.00 | 580.00 | 908,725 |
| Feb 13, 2025 | 595.50 | 606.63 | 554.50 | 590.00 | 590.00 | 3,427,855 |
| Feb 12, 2025 | 654.00 | 655.50 | 630.00 | 632.00 | 632.00 | 1,451,058 |
| Feb 11, 2025 | 663.00 | 663.00 | 641.00 | 646.00 | 646.00 | 593,162 |
| Feb 10, 2025 | 650.00 | 654.50 | 646.00 | 650.00 | 650.00 | 437,246 |
| Feb 7, 2025 | 639.00 | 662.00 | 639.00 | 649.00 | 649.00 | 615,531 |
| Feb 6, 2025 | 650.00 | 659.00 | 649.50 | 656.00 | 656.00 | 535,406 |
| Feb 5, 2025 | 648.50 | 653.50 | 641.50 | 649.50 | 649.50 | 1,255,745 |
| Feb 4, 2025 | 650.00 | 663.00 | 644.50 | 645.50 | 645.50 | 519,149 |
| Feb 3, 2025 | 651.50 | 655.00 | 645.50 | 655.00 | 655.00 | 737,225 |
| Jan 31, 2025 | 663.00 | 665.50 | 657.50 | 657.50 | 657.50 | 805,047 |
| Jan 30, 2025 | 643.00 | 662.00 | 643.00 | 661.00 | 661.00 | 398,137 |
| Jan 29, 2025 | 649.50 | 665.50 | 649.50 | 656.50 | 656.50 | 440,855 |
| Jan 28, 2025 | 640.00 | 668.14 | 640.00 | 660.50 | 660.50 | 746,549 |
| Jan 27, 2025 | 647.00 | 657.00 | 632.00 | 646.00 | 646.00 | 480,189 |
| Jan 24, 2025 | 669.00 | 669.00 | 647.00 | 650.50 | 650.50 | 509,746 |
| Jan 23, 2025 | 657.50 | 658.50 | 651.50 | 655.50 | 655.50 | 521,859 |
| Jan 22, 2025 | 644.50 | 668.50 | 644.50 | 656.50 | 656.50 | 771,362 |
| Jan 21, 2025 | 655.00 | 663.00 | 647.00 | 659.50 | 659.50 | 841,677 |
| Jan 20, 2025 | 657.00 | 658.50 | 644.50 | 654.00 | 654.00 | 1,801,771 |
| Jan 17, 2025 | 640.00 | 654.00 | 640.00 | 651.00 | 651.00 | 759,066 |
| Jan 16, 2025 | 643.00 | 649.50 | 641.00 | 647.00 | 647.00 | 1,071,443 |
| Jan 15, 2025 | 634.50 | 644.00 | 628.50 | 643.50 | 643.50 | 3,860,786 |
| Jan 14, 2025 | 634.00 | 636.50 | 624.50 | 629.00 | 629.00 | 2,724,069 |
| Jan 13, 2025 | 622.00 | 630.50 | 617.50 | 630.00 | 630.00 | 1,718,755 |
| Jan 10, 2025 | 638.50 | 640.00 | 617.39 | 622.00 | 622.00 | 1,022,446 |
| Jan 9, 2025 | 635.00 | 642.00 | 626.50 | 640.00 | 640.00 | 2,788,537 |
| Jan 8, 2025 | 654.00 | 655.50 | 634.50 | 636.00 | 636.00 | 2,399,794 |
| Jan 7, 2025 | 645.50 | 652.00 | 639.50 | 650.00 | 650.00 | 904,615 |
| Jan 6, 2025 | 649.00 | 654.00 | 644.50 | 648.50 | 648.50 | 603,852 |
| Jan 3, 2025 | 657.00 | 683.00 | 647.00 | 654.50 | 654.50 | 1,996,707 |
| Jan 2, 2025 | 659.00 | 666.00 | 649.50 | 658.00 | 658.00 | 1,012,280 |
| Dec 31, 2024 | 639.00 | 656.00 | 639.00 | 649.50 | 649.50 | 456,603 |
| Dec 30, 2024 | 667.50 | 667.50 | 652.00 | 654.00 | 654.00 | 959,366 |
| Dec 27, 2024 | 654.00 | 658.50 | 651.00 | 653.00 | 653.00 | 1,014,978 |
| Dec 24, 2024 | 676.50 | 676.50 | 655.50 | 657.00 | 657.00 | 164,864 |
| Dec 23, 2024 | 674.00 | 678.50 | 659.50 | 661.00 | 661.00 | 1,285,171 |
| Dec 20, 2024 | 681.00 | 690.00 | 663.50 | 673.00 | 673.00 | 3,134,601 |
| Dec 19, 2024 | 680.00 | 691.50 | 678.00 | 683.00 | 683.00 | 2,038,303 |
| Dec 18, 2024 | 677.00 | 699.50 | 677.00 | 693.00 | 693.00 | 799,293 |
| Dec 17, 2024 | 700.00 | 705.50 | 687.50 | 691.50 | 691.50 | 1,831,575 |
| Dec 16, 2024 | 706.00 | 710.50 | 702.00 | 703.50 | 703.50 | 468,873 |
| Dec 13, 2024 | 703.00 | 714.00 | 702.50 | 709.00 | 709.00 | 573,379 |
| Dec 12, 2024 | 702.00 | 712.40 | 701.00 | 707.50 | 707.50 | 664,626 |
| Dec 11, 2024 | 702.00 | 712.50 | 701.50 | 709.00 | 709.00 | 948,814 |
| Dec 10, 2024 | 701.00 | 706.06 | 700.50 | 706.00 | 706.00 | 532,693 |
| Dec 9, 2024 | 714.00 | 714.50 | 703.00 | 704.50 | 704.50 | 1,495,182 |
| Dec 6, 2024 | 713.00 | 719.00 | 708.50 | 709.00 | 709.00 | 898,691 |
| Dec 5, 2024 | 702.50 | 725.50 | 700.00 | 712.50 | 712.50 | 1,143,154 |
| Dec 4, 2024 | 728.50 | 729.50 | 717.50 | 718.00 | 718.00 | 779,805 |
| Dec 3, 2024 | 735.50 | 736.50 | 724.50 | 724.50 | 724.50 | 887,090 |
| Dec 2, 2024 | 754.50 | 754.50 | 721.50 | 730.00 | 730.00 | 671,234 |
| Nov 29, 2024 | 753.50 | 753.50 | 733.50 | 737.00 | 737.00 | 726,845 |
| Nov 28, 2024 | 753.00 | 753.00 | 730.00 | 739.00 | 739.00 | 665,158 |
| Nov 27, 2024 | 714.00 | 737.00 | 714.00 | 735.00 | 735.00 | 614,804 |
| Nov 26, 2024 | 725.00 | 743.00 | 725.00 | 729.50 | 729.50 | 1,114,285 |
| Nov 25, 2024 | 736.00 | 746.50 | 731.45 | 738.50 | 738.50 | 1,341,387 |
| Nov 22, 2024 | 730.00 | 738.50 | 723.50 | 737.50 | 737.50 | 479,477 |
| Nov 21, 2024 | 6.40 Dividend | |||||
| Nov 21, 2024 | 716.00 | 733.50 | 716.00 | 729.50 | 729.50 | 641,968 |
| Nov 20, 2024 | 720.00 | 736.00 | 717.00 | 733.50 | 733.44 | 1,270,462 |
| Nov 19, 2024 | 738.50 | 748.50 | 720.00 | 732.50 | 732.44 | 1,749,138 |
| Nov 18, 2024 | 746.50 | 761.50 | 736.00 | 742.00 | 741.94 | 740,434 |
| Nov 15, 2024 | 764.50 | 764.50 | 741.50 | 741.50 | 741.44 | 1,834,991 |
| Nov 14, 2024 | 755.00 | 764.50 | 753.00 | 757.00 | 756.93 | 829,199 |
| Nov 13, 2024 | 773.50 | 773.50 | 762.50 | 762.50 | 762.43 | 950,592 |
| Nov 12, 2024 | 767.00 | 774.00 | 755.00 | 767.50 | 767.43 | 660,081 |
| Nov 11, 2024 | 760.00 | 775.50 | 759.00 | 773.00 | 772.93 | 1,281,347 |
| Nov 8, 2024 | 791.00 | 793.50 | 758.50 | 759.50 | 759.43 | 1,430,389 |
| Nov 7, 2024 | 772.00 | 789.00 | 769.00 | 789.00 | 788.93 | 1,166,831 |
| Nov 6, 2024 | 769.00 | 782.00 | 769.00 | 774.00 | 773.93 | 1,493,690 |
| Nov 5, 2024 | 756.50 | 773.50 | 756.50 | 770.50 | 770.43 | 838,264 |
| Nov 4, 2024 | 759.50 | 765.50 | 753.50 | 759.50 | 759.43 | 715,187 |
| Nov 1, 2024 | 750.00 | 764.50 | 749.00 | 764.50 | 764.43 | 1,012,256 |
| Oct 31, 2024 | 750.00 | 754.00 | 745.50 | 750.00 | 749.93 | 1,190,047 |
| Oct 30, 2024 | 761.50 | 764.00 | 753.50 | 754.00 | 753.93 | 884,343 |
| Oct 29, 2024 | 765.00 | 768.50 | 759.50 | 763.00 | 762.93 | 1,172,435 |
| Oct 28, 2024 | 760.50 | 768.00 | 758.00 | 763.50 | 763.43 | 2,463,161 |
| Oct 25, 2024 | 761.50 | 767.00 | 757.50 | 760.00 | 759.93 | 2,058,667 |
| Oct 24, 2024 | 770.00 | 775.00 | 764.50 | 765.50 | 765.43 | 301,526 |
| Oct 23, 2024 | 771.00 | 778.00 | 767.50 | 767.50 | 767.43 | 1,690,483 |
| Oct 22, 2024 | 771.50 | 785.50 | 768.00 | 773.50 | 773.43 | 3,212,080 |
| Oct 21, 2024 | 778.50 | 787.50 | 769.00 | 773.50 | 773.43 | 1,366,819 |
| Oct 18, 2024 | 771.00 | 786.50 | 765.50 | 786.50 | 786.43 | 4,222,683 |
| Oct 17, 2024 | 790.00 | 805.50 | 771.50 | 778.00 | 777.93 | 5,233,748 |
| Oct 16, 2024 | 740.61 | 848.50 | 726.50 | 807.00 | 806.93 | 6,904,165 |
| Oct 15, 2024 | 711.00 | 750.00 | 706.00 | 745.00 | 744.93 | 6,249,923 |
| Oct 14, 2024 | 676.50 | 719.50 | 676.50 | 708.00 | 707.94 | 4,128,365 |
| Oct 11, 2024 | 678.50 | 696.00 | 678.50 | 690.00 | 689.94 | 618,008 |
| Oct 10, 2024 | 685.00 | 695.50 | 685.00 | 693.00 | 692.94 | 856,487 |
| Oct 9, 2024 | 693.00 | 693.00 | 682.00 | 693.00 | 692.94 | 618,385 |
| Oct 8, 2024 | 693.00 | 693.00 | 679.50 | 683.00 | 682.94 | 1,297,461 |
| Oct 7, 2024 | 678.50 | 688.50 | 675.00 | 688.50 | 688.44 | 1,188,560 |
| Oct 4, 2024 | 660.00 | 681.50 | 660.00 | 677.00 | 676.94 | 792,413 |
| Oct 3, 2024 | 679.50 | 679.50 | 666.50 | 669.00 | 668.94 | 674,637 |
| Oct 2, 2024 | 675.00 | 682.50 | 664.50 | 669.50 | 669.44 | 1,013,601 |
| Oct 1, 2024 | 679.50 | 685.00 | 674.50 | 676.50 | 676.44 | 3,477,350 |
| Sep 30, 2024 | 684.50 | 687.50 | 678.00 | 682.50 | 682.44 | 1,736,254 |
| Sep 27, 2024 | 681.50 | 687.50 | 677.00 | 684.50 | 684.44 | 872,184 |
| Sep 26, 2024 | 675.00 | 684.00 | 672.22 | 678.00 | 677.94 | 1,046,322 |
| Sep 25, 2024 | 670.00 | 677.50 | 664.94 | 677.50 | 677.44 | 1,126,694 |
| Sep 24, 2024 | 669.00 | 670.50 | 660.00 | 665.00 | 664.94 | 408,334 |
| Sep 23, 2024 | 669.00 | 672.50 | 660.50 | 668.00 | 667.94 | 525,180 |
| Sep 20, 2024 | 663.00 | 668.00 | 658.50 | 662.00 | 661.94 | 1,551,284 |
| Sep 19, 2024 | 682.00 | 682.00 | 664.50 | 670.00 | 669.94 | 755,352 |
| Sep 18, 2024 | 685.00 | 685.00 | 664.50 | 665.50 | 665.44 | 717,145 |
| Sep 17, 2024 | 677.50 | 677.50 | 668.00 | 670.00 | 669.94 | 771,882 |
| Sep 16, 2024 | 673.00 | 678.50 | 667.50 | 670.00 | 669.94 | 919,419 |
| Sep 13, 2024 | 672.00 | 680.00 | 670.50 | 675.50 | 675.44 | 980,501 |
| Sep 12, 2024 | 683.00 | 683.00 | 665.00 | 671.50 | 671.44 | 1,133,542 |
| Sep 11, 2024 | 694.00 | 694.00 | 673.50 | 674.50 | 674.44 | 1,178,058 |
| Sep 10, 2024 | 690.50 | 697.00 | 684.00 | 685.00 | 684.94 | 980,736 |
| Sep 9, 2024 | 686.00 | 695.00 | 683.50 | 695.00 | 694.94 | 516,732 |
| Sep 6, 2024 | 696.00 | 696.00 | 681.00 | 683.00 | 682.94 | 912,532 |
| Sep 5, 2024 | 685.00 | 689.50 | 683.00 | 684.50 | 684.44 | 674,464 |
| Sep 4, 2024 | 678.50 | 690.50 | 678.00 | 688.50 | 688.44 | 762,277 |
| Sep 3, 2024 | 683.50 | 689.00 | 682.50 | 683.50 | 683.44 | 724,259 |
| Sep 2, 2024 | 678.00 | 684.00 | 672.50 | 684.00 | 683.94 | 643,029 |
| Aug 30, 2024 | 670.00 | 681.00 | 659.50 | 677.00 | 676.94 | 1,014,662 |
| Aug 29, 2024 | 671.00 | 677.50 | 670.00 | 674.00 | 673.94 | 666,721 |
| Aug 28, 2024 | 660.00 | 676.50 | 660.00 | 676.50 | 676.44 | 851,438 |
| Aug 27, 2024 | 662.50 | 672.00 | 651.00 | 665.50 | 665.44 | 2,935,225 |
| Aug 23, 2024 | 664.50 | 667.00 | 651.50 | 667.00 | 666.94 | 566,905 |
| Aug 22, 2024 | 650.50 | 663.00 | 637.50 | 661.50 | 661.44 | 1,154,715 |
| Aug 21, 2024 | 658.50 | 658.50 | 650.00 | 655.50 | 655.44 | 1,036,899 |
| Aug 20, 2024 | 670.50 | 670.50 | 648.00 | 651.50 | 651.44 | 583,001 |
| Aug 19, 2024 | 650.50 | 657.00 | 649.77 | 656.50 | 656.44 | 553,666 |
| Aug 16, 2024 | 647.00 | 664.00 | 647.00 | 652.50 | 652.44 | 1,242,316 |
| Aug 15, 2024 | 658.50 | 658.50 | 645.50 | 651.00 | 650.94 | 709,281 |
| Aug 14, 2024 | 654.50 | 654.50 | 640.50 | 646.50 | 646.44 | 720,400 |
| Aug 13, 2024 | 642.00 | 648.00 | 642.00 | 648.00 | 647.94 | 1,638,958 |
| Aug 12, 2024 | 650.00 | 650.00 | 638.50 | 643.00 | 642.94 | 652,624 |
| Aug 9, 2024 | 630.50 | 645.00 | 630.50 | 640.00 | 639.94 | 320,773 |
| Aug 8, 2024 | 654.50 | 654.50 | 620.00 | 640.50 | 640.44 | 538,143 |
| Aug 7, 2024 | 642.00 | 646.50 | 631.50 | 645.00 | 644.94 | 1,289,286 |
| Aug 6, 2024 | 626.00 | 641.00 | 626.00 | 632.50 | 632.44 | 3,951,949 |
| Aug 5, 2024 | 636.50 | 657.50 | 622.50 | 627.50 | 627.45 | 1,175,184 |
| Aug 2, 2024 | 652.00 | 653.50 | 641.00 | 641.00 | 640.94 | 5,007,838 |
| Aug 1, 2024 | 656.00 | 661.50 | 647.50 | 647.50 | 647.44 | 1,124,984 |
| Jul 31, 2024 | 662.50 | 662.50 | 651.00 | 657.50 | 657.44 | 1,305,749 |
| Jul 30, 2024 | 642.00 | 652.50 | 642.00 | 648.00 | 647.94 | 1,195,750 |
| Jul 29, 2024 | 640.00 | 664.00 | 640.00 | 651.50 | 651.44 | 861,553 |
| Jul 26, 2024 | 655.00 | 655.50 | 647.50 | 649.50 | 649.44 | 984,505 |
| Jul 25, 2024 | 655.00 | 655.00 | 639.50 | 653.00 | 652.94 | 1,400,483 |
| Jul 24, 2024 | 636.50 | 644.00 | 633.50 | 643.00 | 642.94 | 842,765 |
| Jul 23, 2024 | 635.00 | 637.00 | 631.00 | 636.50 | 636.44 | 1,798,198 |
| Jul 22, 2024 | 637.00 | 640.50 | 633.00 | 635.00 | 634.94 | 725,623 |
| Jul 19, 2024 | 655.00 | 655.00 | 632.00 | 634.50 | 634.44 | 591,277 |
| Jul 18, 2024 | 644.00 | 651.00 | 641.50 | 650.00 | 649.94 | 1,288,428 |
| Jul 17, 2024 | 630.00 | 635.00 | 621.50 | 633.50 | 633.44 | 1,213,876 |
| Jul 16, 2024 | 619.00 | 625.00 | 612.00 | 624.00 | 623.95 | 999,127 |
| Jul 15, 2024 | 618.50 | 622.00 | 614.00 | 616.50 | 616.45 | 599,963 |
| Jul 12, 2024 | 620.00 | 622.50 | 612.50 | 621.50 | 621.45 | 1,088,953 |
| Jul 11, 2024 | 622.00 | 622.00 | 609.00 | 614.50 | 614.45 | 872,779 |
| Jul 10, 2024 | 610.00 | 616.50 | 610.00 | 616.50 | 616.45 | 995,563 |
| Jul 9, 2024 | 611.00 | 618.50 | 611.00 | 613.50 | 613.45 | 7,424,987 |
| Jul 8, 2024 | 612.00 | 618.00 | 611.00 | 613.50 | 613.45 | 628,253 |
| Jul 5, 2024 | 609.00 | 617.00 | 603.50 | 612.50 | 612.45 | 1,392,879 |
| Jul 4, 2024 | 604.00 | 609.00 | 600.00 | 604.50 | 604.45 | 891,241 |
| Jul 3, 2024 | 590.00 | 603.78 | 590.00 | 602.00 | 601.95 | 1,164,802 |
| Jul 2, 2024 | 597.00 | 602.50 | 592.00 | 601.50 | 601.45 | 1,886,611 |
| Jul 1, 2024 | 605.00 | 609.00 | 594.00 | 598.50 | 598.45 | 5,603,385 |
| Jun 28, 2024 | 613.50 | 619.50 | 589.50 | 598.00 | 597.95 | 2,983,073 |
| Jun 27, 2024 | 616.50 | 616.50 | 603.00 | 612.00 | 611.95 | 4,423,644 |
| Jun 26, 2024 | 625.00 | 627.00 | 614.00 | 616.50 | 616.45 | 1,803,617 |
| Jun 25, 2024 | 633.50 | 633.50 | 623.00 | 623.00 | 622.95 | 2,107,641 |
| Jun 24, 2024 | 621.50 | 640.00 | 620.00 | 631.50 | 631.44 | 1,796,039 |
| Jun 21, 2024 | 622.00 | 635.50 | 611.50 | 621.50 | 621.45 | 2,973,087 |
| Jun 20, 2024 | 12.90 Dividend | |||||
| Jun 20, 2024 | 670.00 | 672.50 | 593.50 | 615.50 | 615.45 | 4,075,988 |
| Jun 19, 2024 | 674.50 | 679.50 | 673.50 | 677.00 | 676.81 | 1,263,070 |
| Jun 18, 2024 | 674.50 | 681.00 | 671.50 | 680.00 | 679.81 | 635,930 |
| Jun 17, 2024 | 688.50 | 688.50 | 668.50 | 671.50 | 671.31 | 780,745 |
| Jun 14, 2024 | 674.00 | 678.50 | 672.00 | 674.00 | 673.81 | 460,901 |
| Jun 13, 2024 | 676.00 | 676.18 | 669.00 | 673.50 | 673.31 | 4,197,297 |
| Jun 12, 2024 | 674.50 | 683.50 | 668.00 | 675.50 | 675.31 | 1,699,967 |
| Jun 11, 2024 | 682.00 | 684.50 | 671.50 | 673.50 | 673.31 | 1,090,639 |
| Jun 10, 2024 | 675.50 | 694.50 | 669.00 | 681.50 | 681.31 | 2,858,335 |
| Jun 7, 2024 | 679.00 | 686.00 | 675.00 | 682.50 | 682.31 | 532,531 |
| Jun 6, 2024 | 670.00 | 695.00 | 662.50 | 683.50 | 683.31 | 567,066 |
| Jun 5, 2024 | 680.00 | 683.00 | 675.00 | 681.00 | 680.81 | 2,076,169 |
| Jun 4, 2024 | 675.50 | 689.00 | 675.50 | 676.00 | 675.81 | 1,116,310 |
| Jun 3, 2024 | 689.00 | 731.50 | 681.00 | 681.00 | 680.81 | 1,736,640 |
| May 31, 2024 | 694.00 | 699.50 | 686.00 | 692.00 | 691.81 | 2,198,962 |
| May 30, 2024 | 677.00 | 696.50 | 651.50 | 692.50 | 692.31 | 835,032 |
| May 29, 2024 | 701.50 | 703.50 | 691.50 | 691.50 | 691.31 | 684,864 |
| May 28, 2024 | 718.50 | 720.00 | 692.50 | 699.00 | 698.81 | 954,485 |
| May 24, 2024 | 716.00 | 719.00 | 707.50 | 716.00 | 715.80 | 928,592 |
| May 23, 2024 | 676.00 | 717.14 | 655.00 | 712.00 | 711.80 | 2,560,251 |
| May 22, 2024 | 670.50 | 677.00 | 658.00 | 677.00 | 676.81 | 2,085,835 |
| May 21, 2024 | 671.50 | 681.00 | 650.50 | 668.50 | 668.31 | 575,539 |
| May 20, 2024 | 671.50 | 677.50 | 667.50 | 677.00 | 676.81 | 403,206 |
| May 17, 2024 | 673.00 | 676.50 | 668.00 | 673.00 | 672.81 | 6,673,278 |
| May 16, 2024 | 655.00 | 671.00 | 655.00 | 670.00 | 669.81 | 695,006 |
| May 15, 2024 | 672.50 | 680.50 | 663.50 | 667.50 | 667.31 | 1,096,665 |
| May 14, 2024 | 683.50 | 685.50 | 669.50 | 671.50 | 671.31 | 535,930 |
| May 13, 2024 | 678.50 | 690.00 | 673.00 | 680.50 | 680.31 | 4,102,415 |
| May 10, 2024 | 676.50 | 687.00 | 667.50 | 674.50 | 674.31 | 1,793,341 |
| May 9, 2024 | 681.50 | 692.00 | 667.00 | 679.00 | 678.81 | 857,256 |
| May 8, 2024 | 687.50 | 687.50 | 655.00 | 682.50 | 682.31 | 1,547,707 |
| May 7, 2024 | 663.50 | 675.00 | 656.51 | 672.50 | 672.31 | 1,906,820 |
| May 3, 2024 | 643.00 | 664.50 | 643.00 | 655.00 | 654.82 | 861,138 |
| May 2, 2024 | 662.00 | 662.50 | 651.00 | 655.50 | 655.32 | 742,734 |
| May 1, 2024 | 644.50 | 669.00 | 625.00 | 651.50 | 651.32 | 464,288 |
| Apr 30, 2024 | 652.50 | 662.50 | 630.00 | 659.00 | 658.82 | 1,135,181 |
| Apr 29, 2024 | 625.00 | 642.50 | 625.00 | 642.50 | 642.32 | 590,997 |
| Apr 26, 2024 | 642.50 | 642.50 | 629.50 | 634.00 | 633.82 | 573,948 |
| Apr 25, 2024 | 644.00 | 644.00 | 630.00 | 634.00 | 633.82 | 637,656 |
| Apr 24, 2024 | 641.50 | 647.50 | 628.00 | 633.00 | 632.82 | 1,693,975 |
| Apr 23, 2024 | 633.00 | 650.28 | 633.00 | 645.00 | 644.82 | 838,584 |
| Apr 22, 2024 | 634.00 | 653.00 | 633.50 | 646.50 | 646.32 | 816,053 |
| Apr 19, 2024 | 634.50 | 641.00 | 630.50 | 637.50 | 637.32 | 1,642,260 |
| Apr 18, 2024 | 630.00 | 636.50 | 628.95 | 636.50 | 636.32 | 624,397 |
| Apr 17, 2024 | 619.50 | 627.50 | 615.50 | 626.50 | 626.33 | 984,869 |
| Apr 16, 2024 | 614.50 | 623.00 | 614.00 | 619.50 | 619.33 | 630,523 |
| Apr 15, 2024 | 633.00 | 638.50 | 621.50 | 621.50 | 621.33 | 1,981,614 |
| Apr 12, 2024 | 648.00 | 648.00 | 635.50 | 635.50 | 635.32 | 1,290,004 |
| Apr 11, 2024 | 640.00 | 647.50 | 633.27 | 640.50 | 640.32 | 1,669,718 |
| Apr 10, 2024 | 600.00 | 631.00 | 600.00 | 631.00 | 630.82 | 1,568,469 |
| Apr 9, 2024 | 605.50 | 620.50 | 603.50 | 610.50 | 610.33 | 2,017,262 |
| Apr 8, 2024 | 592.00 | 606.50 | 592.00 | 606.50 | 606.33 | 1,149,771 |
Related Tickers
CWK.L Cranswick plc
4,635.00
-3.34%
ABF.L Associated British Foods plc
1,896.50
-2.27%
PFD.L Premier Foods plc
179.80
-3.33%
GLB.L Glanbia plc
9.52
-5.53%
ASBFY Associated British Foods plc
24.30
-3.69%
GL9.IR Glanbia plc
9.59
-2.94%
KRZ.IR Kerry Group plc
93.15
-4.02%
KRZA.F Kerry Group plc
88.50
-10.15%
MALG Microalliance Group Inc.
1.2500
0.00%
AFO2.F Associated British Foods plc
22.60
-0.88%