As of 8:14 AM 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 |
|---|---|---|---|---|---|---|
| Sep 10, 2024 | 156.80 | 157.40 | 155.60 | 156.05 | 156.05 | 18,142 |
| Sep 9, 2024 | 156.40 | 157.20 | 155.40 | 156.20 | 156.20 | 2,299,139 |
| Sep 6, 2024 | 159.20 | 159.20 | 155.00 | 155.40 | 155.40 | 2,193,502 |
| Sep 5, 2024 | 158.20 | 158.80 | 157.20 | 158.00 | 158.00 | 1,555,165 |
| Sep 4, 2024 | 158.40 | 160.00 | 157.71 | 159.00 | 159.00 | 2,325,491 |
| Sep 3, 2024 | 162.20 | 163.40 | 159.60 | 159.60 | 159.60 | 1,662,934 |
| Sep 2, 2024 | 162.40 | 163.80 | 160.45 | 160.60 | 160.60 | 585,985 |
| Aug 30, 2024 | 161.80 | 163.00 | 161.19 | 161.80 | 161.80 | 1,547,913 |
| Aug 29, 2024 | 162.00 | 162.60 | 160.00 | 162.60 | 162.60 | 1,685,462 |
| Aug 28, 2024 | 162.80 | 162.80 | 160.20 | 161.20 | 161.20 | 2,410,697 |
| Aug 27, 2024 | 163.20 | 164.20 | 160.60 | 161.80 | 161.80 | 2,325,486 |
| Aug 23, 2024 | 163.40 | 163.76 | 161.80 | 163.00 | 163.00 | 1,947,123 |
| Aug 22, 2024 | 164.80 | 165.00 | 162.60 | 163.00 | 163.00 | 1,640,246 |
| Aug 21, 2024 | 165.00 | 165.42 | 164.40 | 164.80 | 164.80 | 1,864,108 |
| Aug 20, 2024 | 167.40 | 167.40 | 164.40 | 165.40 | 165.40 | 1,403,597 |
| Aug 19, 2024 | 166.20 | 166.20 | 164.80 | 166.00 | 166.00 | 1,212,300 |
| Aug 16, 2024 | 165.00 | 165.80 | 164.00 | 165.20 | 165.20 | 1,104,751 |
| Aug 15, 2024 | 163.40 | 164.60 | 162.40 | 164.00 | 164.00 | 1,264,511 |
| Aug 14, 2024 | 162.40 | 163.60 | 162.08 | 163.20 | 163.20 | 1,221,639 |
| Aug 13, 2024 | 162.60 | 162.80 | 160.75 | 162.80 | 162.80 | 1,490,718 |
| Aug 12, 2024 | 161.40 | 162.80 | 159.40 | 162.60 | 162.60 | 1,879,775 |
| Aug 9, 2024 | 159.20 | 161.40 | 157.20 | 161.40 | 161.40 | 675,836 |
| Aug 8, 2024 | 156.00 | 160.80 | 156.00 | 160.80 | 160.80 | 1,591,132 |
| Aug 7, 2024 | 157.20 | 159.94 | 156.01 | 159.80 | 159.80 | 1,792,388 |
| Aug 6, 2024 | 154.60 | 156.40 | 152.20 | 155.60 | 155.60 | 2,320,422 |
| Aug 5, 2024 | 154.60 | 154.60 | 150.00 | 153.00 | 153.00 | 1,551,549 |
| Aug 2, 2024 | 165.20 | 165.20 | 159.37 | 160.20 | 160.20 | 1,968,385 |
| Aug 1, 2024 | 165.00 | 166.60 | 163.60 | 165.60 | 165.60 | 1,872,663 |
| Jul 31, 2024 | 164.40 | 165.00 | 163.52 | 165.00 | 165.00 | 2,534,213 |
| Jul 30, 2024 | 163.00 | 163.60 | 162.00 | 163.00 | 163.00 | 1,898,912 |
| Jul 29, 2024 | 164.00 | 164.53 | 162.47 | 163.00 | 163.00 | 1,891,042 |
| Jul 26, 2024 | 162.00 | 163.20 | 161.43 | 162.80 | 162.80 | 2,448,488 |
| Jul 25, 2024 | 163.60 | 164.24 | 161.60 | 162.60 | 162.60 | 1,312,121 |
| Jul 24, 2024 | 166.00 | 166.00 | 163.00 | 163.60 | 163.60 | 1,074,905 |
| Jul 23, 2024 | 167.00 | 167.00 | 163.20 | 164.40 | 164.40 | 1,213,112 |
| Jul 22, 2024 | 168.00 | 168.00 | 163.91 | 164.20 | 164.20 | 1,055,031 |
| Jul 19, 2024 | 165.40 | 166.00 | 162.80 | 165.20 | 165.20 | 1,461,073 |
| Jul 18, 2024 | 166.40 | 167.20 | 165.73 | 166.00 | 166.00 | 1,653,091 |
| Jul 17, 2024 | 165.60 | 166.08 | 164.52 | 166.00 | 166.00 | 961,318 |
| Jul 16, 2024 | 166.60 | 167.60 | 164.00 | 166.80 | 166.80 | 1,162,865 |
| Jul 15, 2024 | 166.60 | 167.00 | 165.58 | 167.00 | 167.00 | 1,769,597 |
| Jul 12, 2024 | 166.80 | 167.60 | 165.60 | 167.40 | 167.40 | 2,072,343 |
| Jul 11, 2024 | 166.20 | 168.00 | 165.87 | 168.00 | 168.00 | 2,147,414 |
| Jul 10, 2024 | 165.00 | 167.00 | 165.00 | 166.40 | 166.40 | 1,787,681 |
| Jul 9, 2024 | 165.20 | 165.40 | 164.15 | 165.40 | 165.40 | 1,228,083 |
| Jul 8, 2024 | 164.00 | 164.80 | 163.54 | 164.60 | 164.60 | 1,986,497 |
| Jul 5, 2024 | 164.20 | 165.00 | 163.00 | 164.40 | 164.40 | 2,405,352 |
| Jul 4, 2024 | 162.20 | 164.00 | 160.20 | 164.00 | 164.00 | 1,429,415 |
| Jul 3, 2024 | 161.80 | 162.40 | 160.00 | 162.00 | 162.00 | 1,870,392 |
| Jul 2, 2024 | 160.20 | 162.51 | 159.60 | 160.40 | 160.40 | 1,117,849 |
| Jul 1, 2024 | 162.20 | 162.80 | 160.40 | 161.40 | 161.40 | 1,701,154 |
| Jun 28, 2024 | 160.80 | 162.00 | 159.60 | 162.00 | 162.00 | 1,380,480 |
| Jun 27, 2024 | 162.40 | 162.40 | 159.91 | 161.00 | 161.00 | 1,468,498 |
| Jun 26, 2024 | 161.20 | 161.20 | 159.60 | 161.00 | 161.00 | 1,846,458 |
| Jun 25, 2024 | 159.60 | 160.20 | 158.32 | 160.20 | 160.20 | 1,088,600 |
| Jun 24, 2024 | 159.00 | 160.60 | 158.40 | 159.80 | 159.80 | 2,614,443 |
| Jun 21, 2024 | 160.60 | 161.40 | 159.40 | 160.60 | 160.60 | 3,294,890 |
| Jun 20, 2024 | 0.03 Dividend | |||||
| Jun 20, 2024 | 160.20 | 161.40 | 159.32 | 160.80 | 160.80 | 2,618,258 |
| Jun 19, 2024 | 161.40 | 163.20 | 160.26 | 163.00 | 162.97 | 1,949,435 |
| Jun 18, 2024 | 159.40 | 161.00 | 158.80 | 161.00 | 160.97 | 2,252,797 |
| Jun 17, 2024 | 159.00 | 160.20 | 158.80 | 159.00 | 158.97 | 1,695,647 |
| Jun 14, 2024 | 157.60 | 159.00 | 156.80 | 158.60 | 158.57 | 1,927,503 |
| Jun 13, 2024 | 158.80 | 159.00 | 155.60 | 157.60 | 157.57 | 2,284,790 |
| Jun 12, 2024 | 157.20 | 158.60 | 157.00 | 158.00 | 157.97 | 1,967,688 |
| Jun 11, 2024 | 156.80 | 158.20 | 155.60 | 156.00 | 155.97 | 2,055,139 |
| Jun 10, 2024 | 156.40 | 158.40 | 154.00 | 157.00 | 156.97 | 2,166,133 |
| Jun 7, 2024 | 158.40 | 159.80 | 157.56 | 158.00 | 157.97 | 2,214,093 |
| Jun 6, 2024 | 157.20 | 158.40 | 154.60 | 158.20 | 158.17 | 1,916,461 |
| Jun 5, 2024 | 155.20 | 156.40 | 154.40 | 155.80 | 155.77 | 3,009,114 |
| Jun 4, 2024 | 154.80 | 155.00 | 154.00 | 154.40 | 154.37 | 2,412,048 |
| Jun 3, 2024 | 156.40 | 157.20 | 155.40 | 156.00 | 155.97 | 2,367,668 |
| May 31, 2024 | 155.80 | 156.62 | 154.20 | 154.60 | 154.57 | 2,104,224 |
| May 30, 2024 | 156.80 | 156.80 | 155.60 | 156.40 | 156.37 | 2,685,351 |
| May 29, 2024 | 160.60 | 163.80 | 155.50 | 156.20 | 156.17 | 25,669,419 |
| May 28, 2024 | 161.40 | 165.80 | 159.60 | 159.60 | 159.57 | 2,997,764 |
| May 24, 2024 | 160.40 | 162.00 | 160.40 | 161.40 | 161.37 | 1,007,391 |
| May 23, 2024 | 164.40 | 167.40 | 161.40 | 162.00 | 161.97 | 1,450,833 |
| May 22, 2024 | 163.80 | 164.40 | 162.00 | 163.00 | 162.97 | 1,776,138 |
| May 21, 2024 | 164.00 | 166.16 | 162.29 | 163.80 | 163.77 | 1,670,580 |
| May 20, 2024 | 165.40 | 165.80 | 162.83 | 165.20 | 165.17 | 2,114,640 |
| May 17, 2024 | 166.00 | 166.80 | 163.80 | 164.00 | 163.97 | 1,188,615 |
| May 16, 2024 | 165.60 | 166.20 | 163.05 | 165.60 | 165.57 | 1,485,142 |
| May 15, 2024 | 164.60 | 165.60 | 162.78 | 165.40 | 165.37 | 709,519 |
| May 14, 2024 | 163.60 | 164.80 | 161.44 | 164.60 | 164.57 | 2,118,883 |
| May 13, 2024 | 162.40 | 163.60 | 161.40 | 163.60 | 163.57 | 1,906,596 |
| May 10, 2024 | 162.20 | 162.80 | 159.40 | 162.80 | 162.77 | 1,678,489 |
| May 9, 2024 | 161.20 | 162.00 | 159.92 | 160.60 | 160.57 | 668,191 |
| May 8, 2024 | 161.80 | 161.80 | 160.60 | 160.80 | 160.77 | 587,009 |
| May 7, 2024 | 161.00 | 161.80 | 159.83 | 161.00 | 160.97 | 1,324,813 |
| May 3, 2024 | 158.60 | 160.40 | 158.60 | 159.60 | 159.57 | 1,157,022 |
| May 2, 2024 | 156.80 | 159.40 | 156.65 | 159.40 | 159.37 | 1,163,722 |
| May 1, 2024 | 155.20 | 156.40 | 154.61 | 156.00 | 155.97 | 742,179 |
| Apr 30, 2024 | 158.00 | 158.00 | 155.80 | 155.80 | 155.77 | 1,538,659 |
| Apr 29, 2024 | 155.00 | 157.20 | 155.00 | 157.20 | 157.17 | 1,460,793 |
| Apr 26, 2024 | 152.40 | 156.40 | 152.40 | 156.40 | 156.37 | 863,983 |
| Apr 25, 2024 | 153.00 | 155.49 | 152.60 | 154.40 | 154.37 | 2,209,789 |
| Apr 24, 2024 | 152.80 | 155.62 | 151.60 | 154.40 | 154.37 | 1,812,075 |
| Apr 23, 2024 | 153.00 | 153.60 | 151.69 | 153.20 | 153.17 | 2,140,486 |
| Apr 22, 2024 | 151.00 | 152.40 | 148.67 | 152.40 | 152.37 | 1,672,589 |
| Apr 19, 2024 | 148.20 | 150.00 | 148.20 | 149.80 | 149.77 | 1,135,405 |
| Apr 18, 2024 | 150.20 | 151.11 | 149.14 | 151.00 | 150.97 | 1,872,399 |
| Apr 17, 2024 | 148.40 | 150.02 | 148.40 | 149.60 | 149.57 | 1,866,064 |
| Apr 16, 2024 | 152.20 | 152.20 | 148.80 | 149.80 | 149.77 | 2,659,446 |
| Apr 15, 2024 | 154.00 | 154.00 | 152.20 | 153.20 | 153.17 | 1,789,747 |
| Apr 12, 2024 | 155.40 | 155.74 | 153.40 | 153.80 | 153.77 | 2,645,057 |
| Apr 11, 2024 | 152.00 | 156.00 | 152.00 | 155.60 | 155.57 | 2,245,196 |
| Apr 10, 2024 | 155.00 | 156.20 | 154.00 | 154.80 | 154.77 | 2,709,157 |
| Apr 9, 2024 | 153.80 | 155.39 | 153.80 | 154.60 | 154.57 | 1,984,292 |
| Apr 8, 2024 | 154.60 | 154.80 | 153.06 | 154.20 | 154.17 | 2,209,986 |
| Apr 5, 2024 | 151.80 | 154.80 | 151.80 | 154.20 | 154.17 | 1,258,153 |
| Apr 4, 2024 | 154.80 | 156.20 | 153.60 | 155.00 | 154.97 | 975,477 |
| Apr 3, 2024 | 155.40 | 156.20 | 154.20 | 154.80 | 154.77 | 1,329,233 |
| Apr 2, 2024 | 155.00 | 157.00 | 151.80 | 156.00 | 155.97 | 2,546,887 |
| Mar 28, 2024 | 153.80 | 154.84 | 152.38 | 154.40 | 154.37 | 2,099,139 |
| Mar 27, 2024 | 152.60 | 154.00 | 151.03 | 153.80 | 153.77 | 1,862,926 |
| Mar 26, 2024 | 153.20 | 154.82 | 152.80 | 153.60 | 153.57 | 2,883,267 |
| Mar 25, 2024 | 153.00 | 154.00 | 152.70 | 152.80 | 152.77 | 2,163,773 |
| Mar 22, 2024 | 154.40 | 155.05 | 153.20 | 154.20 | 154.17 | 1,537,794 |
| Mar 21, 2024 | 152.80 | 154.20 | 152.80 | 154.20 | 154.17 | 834,276 |
| Mar 20, 2024 | 151.40 | 152.13 | 150.74 | 151.80 | 151.77 | 1,621,850 |
| Mar 19, 2024 | 151.20 | 151.43 | 150.20 | 151.40 | 151.37 | 2,529,490 |
| Mar 18, 2024 | 152.00 | 152.40 | 151.20 | 151.60 | 151.57 | 1,383,852 |
| Mar 15, 2024 | 152.20 | 152.80 | 151.00 | 151.80 | 151.77 | 1,964,485 |
| Mar 14, 2024 | 153.00 | 154.14 | 152.80 | 153.80 | 153.77 | 2,233,194 |
| Mar 13, 2024 | 153.20 | 153.61 | 152.00 | 153.40 | 153.37 | 3,215,589 |
| Mar 12, 2024 | 152.80 | 153.60 | 152.34 | 152.60 | 152.57 | 1,049,307 |
| Mar 11, 2024 | 151.20 | 152.08 | 150.95 | 151.40 | 151.37 | 1,980,409 |
| Mar 8, 2024 | 151.00 | 152.20 | 151.00 | 151.80 | 151.77 | 2,473,621 |
| Mar 7, 2024 | 148.00 | 151.90 | 148.00 | 151.60 | 151.57 | 3,716,361 |
| Mar 6, 2024 | 147.60 | 151.80 | 147.60 | 151.20 | 151.17 | 1,464,085 |
| Mar 5, 2024 | 149.80 | 151.21 | 149.20 | 149.60 | 149.57 | 1,718,120 |
| Mar 4, 2024 | 150.80 | 151.42 | 149.00 | 150.40 | 150.37 | 1,604,188 |
| Mar 1, 2024 | 149.80 | 150.80 | 149.00 | 150.80 | 150.77 | 2,718,209 |
| Feb 29, 2024 | 150.40 | 150.40 | 148.80 | 149.00 | 148.97 | 1,470,719 |
| Feb 28, 2024 | 150.00 | 150.30 | 149.20 | 149.60 | 149.57 | 2,005,796 |
| Feb 27, 2024 | 149.00 | 150.60 | 149.00 | 150.40 | 150.37 | 1,627,583 |
| Feb 26, 2024 | 151.80 | 151.80 | 150.20 | 150.80 | 150.77 | 1,191,580 |
| Feb 23, 2024 | 150.80 | 151.40 | 149.22 | 150.60 | 150.57 | 1,639,036 |
| Feb 22, 2024 | 150.60 | 150.82 | 147.03 | 150.60 | 150.57 | 2,771,640 |
| Feb 21, 2024 | 149.00 | 150.54 | 147.02 | 150.00 | 149.97 | 2,109,489 |
| Feb 20, 2024 | 149.60 | 150.32 | 149.00 | 149.20 | 149.17 | 2,290,148 |
| Feb 19, 2024 | 149.40 | 150.40 | 148.08 | 150.20 | 150.17 | 2,063,217 |
| Feb 16, 2024 | 148.60 | 150.00 | 148.60 | 149.40 | 149.37 | 925,973 |
| Feb 15, 2024 | 149.00 | 149.80 | 146.00 | 148.40 | 148.37 | 916,078 |
| Feb 14, 2024 | 150.00 | 150.00 | 146.06 | 148.40 | 148.37 | 856,622 |
| Feb 13, 2024 | 148.20 | 149.60 | 146.40 | 146.60 | 146.57 | 1,596,958 |
| Feb 12, 2024 | 147.00 | 149.40 | 147.00 | 149.00 | 148.97 | 797,611 |
| Feb 9, 2024 | 148.60 | 148.60 | 147.20 | 147.60 | 147.57 | 1,553,566 |
| Feb 8, 2024 | 149.60 | 150.00 | 147.14 | 148.40 | 148.37 | 1,065,845 |
| Feb 7, 2024 | 146.20 | 150.00 | 146.20 | 149.00 | 148.97 | 1,947,960 |
| Feb 6, 2024 | 148.00 | 149.60 | 147.12 | 149.20 | 149.17 | 954,025 |
| Feb 5, 2024 | 145.00 | 147.80 | 144.00 | 146.00 | 145.97 | 858,785 |
| Feb 2, 2024 | 145.60 | 147.00 | 145.00 | 146.60 | 146.57 | 2,050,428 |
| Feb 1, 2024 | 146.60 | 147.20 | 144.20 | 145.40 | 145.37 | 998,818 |
| Jan 31, 2024 | 143.60 | 146.55 | 143.60 | 145.60 | 145.57 | 788,312 |
| Jan 30, 2024 | 145.60 | 146.37 | 144.80 | 146.20 | 146.17 | 1,495,542 |
| Jan 29, 2024 | 145.80 | 147.00 | 144.80 | 146.60 | 146.57 | 2,125,637 |
| Jan 26, 2024 | 146.20 | 147.25 | 144.96 | 145.80 | 145.77 | 3,068,488 |
| Jan 25, 2024 | 146.60 | 146.80 | 143.78 | 146.00 | 145.97 | 2,181,416 |
| Jan 24, 2024 | 144.40 | 146.20 | 144.07 | 144.60 | 144.57 | 1,472,846 |
| Jan 23, 2024 | 142.60 | 145.00 | 142.56 | 144.00 | 143.97 | 1,028,290 |
| Jan 22, 2024 | 142.20 | 144.40 | 141.26 | 142.40 | 142.37 | 1,088,263 |
| Jan 19, 2024 | 143.00 | 144.40 | 142.00 | 143.60 | 143.57 | 1,571,432 |
| Jan 18, 2024 | 142.00 | 143.80 | 141.20 | 142.20 | 142.17 | 1,442,841 |
| Jan 17, 2024 | 142.60 | 145.80 | 141.00 | 141.00 | 140.97 | 1,128,081 |
| Jan 16, 2024 | 145.20 | 146.60 | 144.60 | 144.60 | 144.57 | 860,556 |
| Jan 15, 2024 | 146.40 | 148.60 | 145.40 | 146.40 | 146.37 | 1,277,794 |
| Jan 12, 2024 | 146.00 | 149.14 | 145.80 | 146.40 | 146.37 | 1,545,783 |
| Jan 11, 2024 | 147.40 | 147.40 | 145.60 | 145.80 | 145.77 | 1,328,730 |
| Jan 10, 2024 | 145.60 | 149.40 | 145.60 | 146.00 | 145.97 | 939,767 |
| Jan 9, 2024 | 148.00 | 148.00 | 145.88 | 146.20 | 146.17 | 1,263,332 |
| Jan 8, 2024 | 150.80 | 150.80 | 147.00 | 147.00 | 146.97 | 726,028 |
| Jan 5, 2024 | 151.00 | 151.00 | 148.00 | 148.00 | 147.97 | 1,394,489 |
| Jan 4, 2024 | 152.40 | 152.40 | 148.40 | 149.60 | 149.57 | 859,179 |
| Jan 3, 2024 | 149.60 | 151.43 | 148.96 | 149.80 | 149.77 | 1,191,447 |
| Jan 2, 2024 | 148.40 | 152.20 | 148.40 | 150.60 | 150.57 | 1,097,208 |
| Dec 29, 2023 | 148.20 | 152.60 | 148.20 | 151.60 | 151.57 | 880,803 |
| Dec 28, 2023 | 147.20 | 151.50 | 146.60 | 151.20 | 151.17 | 1,014,689 |
| Dec 27, 2023 | 146.20 | 150.85 | 146.20 | 148.80 | 148.77 | 352,193 |
| Dec 22, 2023 | 146.60 | 148.80 | 146.40 | 148.20 | 148.17 | 263,216 |
| Dec 21, 2023 | 148.60 | 153.20 | 148.59 | 148.80 | 148.77 | 571,029 |
| Dec 20, 2023 | 149.60 | 149.96 | 148.02 | 149.40 | 149.37 | 665,450 |
| Dec 19, 2023 | 148.00 | 148.40 | 145.60 | 148.20 | 148.17 | 1,276,760 |
| Dec 18, 2023 | 148.80 | 149.79 | 146.20 | 148.00 | 147.97 | 1,263,377 |
| Dec 15, 2023 | 148.60 | 149.60 | 146.45 | 149.60 | 149.57 | 1,576,554 |
| Dec 14, 2023 | 0.02 Dividend | |||||
| Dec 14, 2023 | 146.60 | 149.80 | 145.60 | 147.20 | 147.17 | 2,094,948 |
| Dec 13, 2023 | 146.20 | 149.80 | 145.40 | 146.40 | 146.35 | 2,279,497 |
| Dec 12, 2023 | 149.60 | 149.60 | 146.42 | 147.60 | 147.55 | 792,880 |
| Dec 11, 2023 | 149.40 | 149.40 | 146.40 | 148.00 | 147.95 | 2,766,952 |
| Dec 8, 2023 | 147.00 | 148.80 | 144.80 | 148.00 | 147.95 | 2,470,811 |
| Dec 7, 2023 | 146.80 | 148.60 | 146.50 | 146.60 | 146.55 | 1,391,505 |
| Dec 6, 2023 | 147.20 | 148.00 | 146.90 | 147.60 | 147.55 | 1,418,976 |
| Dec 5, 2023 | 148.00 | 149.20 | 146.15 | 146.40 | 146.35 | 1,360,949 |
| Dec 4, 2023 | 149.00 | 150.00 | 147.00 | 148.00 | 147.95 | 2,273,450 |
| Dec 1, 2023 | 148.20 | 150.00 | 147.12 | 147.20 | 147.15 | 1,187,722 |
| Nov 30, 2023 | 147.80 | 150.10 | 147.60 | 148.00 | 147.95 | 1,717,937 |
| Nov 29, 2023 | 150.80 | 153.40 | 148.00 | 148.60 | 148.55 | 736,471 |
| Nov 28, 2023 | 151.00 | 153.80 | 148.71 | 149.00 | 148.95 | 1,027,910 |
| Nov 27, 2023 | 149.00 | 150.80 | 148.20 | 148.60 | 148.55 | 561,155 |
| Nov 24, 2023 | 150.60 | 150.60 | 149.20 | 149.20 | 149.15 | 770,933 |
| Nov 23, 2023 | 152.00 | 152.00 | 150.20 | 151.20 | 151.15 | 565,824 |
| Nov 22, 2023 | 151.40 | 152.00 | 150.04 | 150.80 | 150.75 | 2,084,397 |
| Nov 21, 2023 | 153.60 | 153.60 | 149.60 | 150.00 | 149.95 | 461,291 |
| Nov 20, 2023 | 153.60 | 153.60 | 150.80 | 151.00 | 150.95 | 781,059 |
| Nov 17, 2023 | 151.20 | 152.01 | 151.00 | 151.60 | 151.55 | 1,651,870 |
| Nov 16, 2023 | 153.60 | 153.60 | 150.40 | 151.60 | 151.55 | 595,075 |
| Nov 15, 2023 | 150.00 | 153.00 | 149.85 | 153.00 | 152.95 | 2,057,117 |
| Nov 14, 2023 | 147.00 | 149.80 | 147.00 | 149.80 | 149.75 | 1,203,766 |
| Nov 13, 2023 | 148.00 | 149.20 | 147.60 | 148.40 | 148.35 | 510,612 |
| Nov 10, 2023 | 148.80 | 149.00 | 146.60 | 147.80 | 147.75 | 677,905 |
| Nov 9, 2023 | 149.00 | 149.00 | 146.98 | 149.00 | 148.95 | 1,828,509 |
| Nov 8, 2023 | 149.20 | 149.20 | 147.60 | 147.60 | 147.55 | 377,733 |
| Nov 7, 2023 | 148.00 | 149.20 | 146.89 | 148.20 | 148.15 | 1,359,866 |
| Nov 6, 2023 | 146.80 | 149.60 | 146.66 | 149.60 | 149.55 | 2,234,221 |
| Nov 3, 2023 | 146.00 | 146.80 | 145.88 | 146.80 | 146.75 | 1,193,029 |
| Nov 2, 2023 | 144.20 | 146.20 | 144.00 | 145.80 | 145.75 | 3,149,890 |
| Nov 1, 2023 | 142.20 | 144.82 | 141.60 | 143.40 | 143.35 | 2,357,664 |
| Oct 31, 2023 | 143.80 | 144.00 | 141.80 | 142.80 | 142.75 | 1,985,965 |
| Oct 30, 2023 | 142.00 | 145.34 | 142.00 | 143.80 | 143.75 | 1,108,546 |
| Oct 27, 2023 | 141.60 | 143.76 | 141.60 | 143.20 | 143.15 | 2,830,862 |
| Oct 26, 2023 | 144.20 | 144.20 | 142.05 | 142.60 | 142.55 | 1,760,670 |
| Oct 25, 2023 | 144.20 | 144.50 | 142.80 | 144.20 | 144.15 | 1,978,440 |
| Oct 24, 2023 | 141.40 | 145.00 | 140.40 | 144.60 | 144.55 | 673,688 |
| Oct 23, 2023 | 143.80 | 147.80 | 142.40 | 142.60 | 142.55 | 698,281 |
| Oct 20, 2023 | 145.00 | 145.20 | 143.60 | 144.00 | 143.95 | 1,974,390 |
| Oct 19, 2023 | 145.00 | 145.89 | 145.00 | 145.00 | 144.95 | 1,034,875 |
| Oct 18, 2023 | 147.20 | 148.60 | 145.93 | 146.60 | 146.55 | 1,483,532 |
| Oct 17, 2023 | 149.80 | 149.80 | 146.60 | 148.00 | 147.95 | 1,534,563 |
| Oct 16, 2023 | 148.00 | 148.34 | 146.80 | 147.60 | 147.55 | 633,912 |
| Oct 13, 2023 | 147.40 | 149.31 | 147.00 | 148.00 | 147.95 | 1,533,321 |
| Oct 12, 2023 | 145.00 | 149.20 | 145.00 | 148.80 | 148.75 | 1,709,233 |
| Oct 11, 2023 | 146.00 | 147.80 | 144.80 | 147.80 | 147.75 | 2,653,262 |
| Oct 10, 2023 | 146.80 | 146.80 | 144.00 | 145.20 | 145.15 | 1,103,518 |
| Oct 9, 2023 | 144.00 | 146.00 | 143.60 | 144.80 | 144.75 | 1,331,163 |
| Oct 6, 2023 | 147.20 | 147.20 | 143.98 | 145.00 | 144.95 | 493,804 |
| Oct 5, 2023 | 144.40 | 146.80 | 143.75 | 144.00 | 143.95 | 1,682,064 |
| Oct 4, 2023 | 147.80 | 147.80 | 144.00 | 144.40 | 144.35 | 803,861 |
| Oct 3, 2023 | 149.00 | 149.00 | 146.20 | 146.80 | 146.75 | 1,887,926 |
| Oct 2, 2023 | 149.40 | 149.40 | 146.60 | 147.00 | 146.95 | 1,249,107 |
| Sep 29, 2023 | 149.00 | 149.00 | 146.20 | 146.80 | 146.75 | 1,010,137 |
| Sep 28, 2023 | 146.00 | 147.80 | 145.20 | 145.40 | 145.35 | 1,375,300 |
| Sep 27, 2023 | 147.00 | 147.40 | 146.00 | 147.40 | 147.35 | 1,362,559 |
| Sep 26, 2023 | 147.20 | 147.20 | 145.69 | 146.40 | 146.35 | 1,476,685 |
| Sep 25, 2023 | 148.00 | 148.60 | 147.23 | 147.80 | 147.75 | 2,275,530 |
| Sep 22, 2023 | 147.60 | 149.20 | 146.46 | 148.80 | 148.75 | 2,260,316 |
| Sep 21, 2023 | 147.80 | 148.60 | 146.80 | 147.40 | 147.35 | 2,058,070 |
| Sep 20, 2023 | 148.20 | 151.20 | 148.20 | 149.00 | 148.95 | 783,385 |
| Sep 19, 2023 | 152.80 | 152.80 | 149.00 | 149.20 | 149.15 | 927,227 |
| Sep 18, 2023 | 150.00 | 151.00 | 149.05 | 150.60 | 150.55 | 1,470,228 |
| Sep 15, 2023 | 151.20 | 152.70 | 150.80 | 151.20 | 151.15 | 1,923,954 |
| Sep 14, 2023 | 148.40 | 151.40 | 148.00 | 151.40 | 151.35 | 1,680,374 |
| Sep 13, 2023 | 148.20 | 148.40 | 147.20 | 148.40 | 148.35 | 1,357,358 |
| Sep 12, 2023 | 147.80 | 148.35 | 146.60 | 148.00 | 147.95 | 1,730,884 |
| Sep 11, 2023 | 149.40 | 149.56 | 147.50 | 148.40 | 148.35 | 1,380,740 |
Related Tickers
USA.L Baillie Gifford US Growth Ord
188.11
-0.89%
SBO.L Schroder British Opportunities Ord
75.77
-1.60%
AGT.L AVI Global Trust Ord
228.39
-0.05%
CORDl.XC
CMPG.L CT Global Managed Portfolio Growth Ord
255.00
0.00%
SST.L Scottish Oriental Smaller Cos Ord
1,436.40
-0.25%
HOT.L Henderson Opportunities Ord
208.00
-1.42%
CORD.L Cordiant Digital Infrastructure Ord
80.85
+1.32%
EWI.L Edinburgh Worldwide Ord
144.06
-0.65%
BRSC.L BlackRock Smaller Companies Ord
1,453.36
-1.00%