Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
86.68
+1.38
+(1.62%)
As of 12:56:03 PM GMT. 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 |
|---|---|---|---|---|---|---|
| Mar 10, 2025 | 85.44 | 87.10 | 82.70 | 86.68 | 86.68 | 277,803 |
| Mar 7, 2025 | 83.30 | 85.90 | 81.80 | 85.30 | 85.30 | 1,014,182 |
| Mar 6, 2025 | 86.00 | 86.00 | 81.50 | 82.80 | 82.80 | 1,013,693 |
| Mar 5, 2025 | 86.60 | 87.10 | 83.10 | 83.40 | 83.40 | 1,338,585 |
| Mar 4, 2025 | 85.00 | 85.60 | 84.00 | 85.00 | 85.00 | 1,498,227 |
| Mar 3, 2025 | 85.20 | 86.00 | 84.20 | 84.60 | 84.60 | 1,360,695 |
| Feb 28, 2025 | 82.70 | 86.20 | 82.60 | 86.20 | 86.20 | 4,852,336 |
| Feb 27, 2025 | 84.80 | 86.50 | 82.60 | 85.00 | 85.00 | 473,559 |
| Feb 26, 2025 | 86.00 | 87.00 | 84.18 | 85.50 | 85.50 | 685,769 |
| Feb 25, 2025 | 82.50 | 86.50 | 82.50 | 85.80 | 85.80 | 868,645 |
| Feb 24, 2025 | 84.00 | 86.00 | 84.00 | 85.00 | 85.00 | 1,000,923 |
| Feb 21, 2025 | 84.00 | 87.10 | 84.00 | 85.00 | 85.00 | 605,845 |
| Feb 20, 2025 | 85.50 | 86.10 | 84.50 | 85.20 | 85.20 | 789,765 |
| Feb 19, 2025 | 86.00 | 86.00 | 84.40 | 85.50 | 85.50 | 695,011 |
| Feb 18, 2025 | 86.00 | 87.50 | 84.10 | 85.40 | 85.40 | 435,114 |
| Feb 17, 2025 | 82.50 | 86.90 | 82.50 | 85.90 | 85.90 | 499,276 |
| Feb 14, 2025 | 84.00 | 86.90 | 82.60 | 83.60 | 83.60 | 1,175,503 |
| Feb 13, 2025 | 1.47 Dividend | |||||
| Feb 13, 2025 | 89.00 | 89.00 | 82.60 | 83.90 | 83.90 | 859,126 |
| Feb 12, 2025 | 87.10 | 88.90 | 85.10 | 85.70 | 85.69 | 1,172,508 |
| Feb 11, 2025 | 88.60 | 89.30 | 86.10 | 86.40 | 86.39 | 978,332 |
| Feb 10, 2025 | 87.80 | 90.00 | 86.00 | 87.40 | 87.38 | 867,314 |
| Feb 7, 2025 | 88.80 | 89.40 | 85.80 | 86.80 | 86.79 | 946,515 |
| Feb 6, 2025 | 86.60 | 88.80 | 86.00 | 88.80 | 88.78 | 983,582 |
| Feb 5, 2025 | 85.00 | 86.20 | 85.00 | 85.80 | 85.79 | 793,270 |
| Feb 4, 2025 | 85.80 | 85.80 | 84.40 | 85.00 | 84.99 | 1,244,544 |
| Feb 3, 2025 | 83.90 | 85.80 | 83.90 | 85.80 | 85.79 | 1,125,884 |
| Jan 31, 2025 | 85.60 | 86.70 | 82.30 | 86.70 | 86.69 | 1,278,460 |
| Jan 30, 2025 | 83.00 | 85.00 | 81.70 | 85.00 | 84.99 | 2,026,847 |
| Jan 29, 2025 | 83.10 | 83.80 | 81.40 | 82.60 | 82.59 | 834,858 |
| Jan 28, 2025 | 81.00 | 83.20 | 79.10 | 83.00 | 82.99 | 1,098,038 |
| Jan 27, 2025 | 80.40 | 82.00 | 79.00 | 80.80 | 80.79 | 810,703 |
| Jan 24, 2025 | 80.20 | 81.40 | 79.90 | 80.40 | 80.39 | 717,961 |
| Jan 23, 2025 | 79.00 | 80.40 | 79.00 | 80.20 | 80.19 | 1,214,483 |
| Jan 22, 2025 | 81.00 | 81.90 | 79.90 | 79.90 | 79.89 | 1,502,558 |
| Jan 21, 2025 | 81.10 | 85.60 | 80.60 | 80.70 | 80.69 | 1,248,288 |
| Jan 20, 2025 | 83.30 | 84.70 | 81.20 | 81.20 | 81.19 | 765,658 |
| Jan 17, 2025 | 81.00 | 84.45 | 81.00 | 83.50 | 83.49 | 1,061,134 |
| Jan 16, 2025 | 83.00 | 85.50 | 82.00 | 83.40 | 83.39 | 735,390 |
| Jan 15, 2025 | 83.00 | 84.40 | 81.50 | 83.10 | 83.09 | 1,141,829 |
| Jan 14, 2025 | 80.90 | 82.30 | 79.20 | 81.00 | 80.99 | 652,785 |
| Jan 13, 2025 | 80.50 | 81.30 | 78.77 | 80.80 | 80.79 | 760,657 |
| Jan 10, 2025 | 81.50 | 82.30 | 78.10 | 80.40 | 80.39 | 1,545,865 |
| Jan 9, 2025 | 80.00 | 82.03 | 78.80 | 81.60 | 81.59 | 1,491,228 |
| Jan 8, 2025 | 81.00 | 83.30 | 79.00 | 79.70 | 79.69 | 1,329,069 |
| Jan 7, 2025 | 81.50 | 84.60 | 81.00 | 81.50 | 81.49 | 758,117 |
| Jan 6, 2025 | 84.20 | 84.60 | 82.30 | 82.30 | 82.29 | 733,612 |
| Jan 3, 2025 | 81.50 | 84.90 | 81.50 | 83.90 | 83.89 | 903,297 |
| Jan 2, 2025 | 81.50 | 84.80 | 81.50 | 84.50 | 84.49 | 297,871 |
| Dec 31, 2024 | 83.80 | 84.60 | 82.28 | 84.00 | 83.99 | 903,768 |
| Dec 30, 2024 | 83.20 | 84.90 | 81.60 | 83.90 | 83.89 | 397,313 |
| Dec 27, 2024 | 81.80 | 83.70 | 81.80 | 83.10 | 83.09 | 579,797 |
| Dec 24, 2024 | 85.00 | 85.00 | 82.20 | 83.50 | 83.49 | 272,327 |
| Dec 23, 2024 | 83.00 | 84.30 | 81.60 | 82.20 | 82.19 | 374,914 |
| Dec 20, 2024 | 81.70 | 83.40 | 81.60 | 83.40 | 83.39 | 2,545,441 |
| Dec 19, 2024 | 86.50 | 86.50 | 81.90 | 82.20 | 82.19 | 1,401,781 |
| Dec 18, 2024 | 83.30 | 85.20 | 83.30 | 84.40 | 84.39 | 902,926 |
| Dec 17, 2024 | 83.80 | 84.12 | 83.00 | 83.20 | 83.19 | 923,391 |
| Dec 16, 2024 | 86.90 | 87.80 | 83.80 | 84.20 | 84.19 | 527,694 |
| Dec 13, 2024 | 87.20 | 87.90 | 86.00 | 86.00 | 85.99 | 965,860 |
| Dec 12, 2024 | 84.80 | 87.40 | 84.80 | 87.00 | 86.99 | 633,300 |
| Dec 11, 2024 | 86.80 | 87.10 | 85.10 | 87.00 | 86.99 | 624,052 |
| Dec 10, 2024 | 85.40 | 87.90 | 85.40 | 87.00 | 86.99 | 657,069 |
| Dec 9, 2024 | 85.60 | 87.00 | 83.10 | 87.00 | 86.99 | 832,172 |
| Dec 6, 2024 | 83.00 | 87.40 | 83.00 | 86.70 | 86.69 | 824,353 |
| Dec 5, 2024 | 83.00 | 87.50 | 83.00 | 85.90 | 85.89 | 2,096,642 |
| Dec 4, 2024 | 87.00 | 87.10 | 83.30 | 86.80 | 86.79 | 1,145,676 |
| Dec 3, 2024 | 87.00 | 87.00 | 83.60 | 84.60 | 84.59 | 1,289,821 |
| Dec 2, 2024 | 87.00 | 87.00 | 83.80 | 84.00 | 83.99 | 684,878 |
| Nov 29, 2024 | 84.30 | 85.40 | 82.40 | 84.00 | 83.99 | 1,091,401 |
| Nov 28, 2024 | 82.20 | 86.80 | 82.20 | 83.70 | 83.69 | 382,445 |
| Nov 27, 2024 | 82.30 | 86.90 | 82.20 | 85.10 | 85.09 | 1,533,254 |
| Nov 26, 2024 | 83.80 | 84.50 | 83.20 | 83.40 | 83.39 | 583,657 |
| Nov 25, 2024 | 84.50 | 86.90 | 83.40 | 84.10 | 84.09 | 1,182,540 |
| Nov 22, 2024 | 83.50 | 88.55 | 83.50 | 84.30 | 84.29 | 1,020,150 |
| Nov 21, 2024 | 82.40 | 86.30 | 82.40 | 83.90 | 83.89 | 969,942 |
| Nov 20, 2024 | 82.20 | 85.90 | 82.20 | 84.30 | 84.29 | 1,067,763 |
| Nov 19, 2024 | 88.30 | 88.30 | 83.40 | 84.70 | 84.69 | 811,963 |
| Nov 18, 2024 | 84.00 | 85.00 | 82.40 | 83.80 | 83.79 | 886,350 |
| Nov 15, 2024 | 84.10 | 87.10 | 82.80 | 84.00 | 83.99 | 515,320 |
| Nov 14, 2024 | 1.47 Dividend | |||||
| Nov 14, 2024 | 85.50 | 87.00 | 83.30 | 83.50 | 83.49 | 1,198,280 |
| Nov 13, 2024 | 87.20 | 87.70 | 84.20 | 84.60 | 84.57 | 790,218 |
| Nov 12, 2024 | 87.30 | 88.10 | 86.59 | 87.20 | 87.17 | 970,290 |
| Nov 11, 2024 | 92.00 | 92.00 | 87.70 | 87.70 | 87.67 | 597,577 |
| Nov 8, 2024 | 88.20 | 90.20 | 88.10 | 88.30 | 88.27 | 1,120,774 |
| Nov 7, 2024 | 86.50 | 89.60 | 84.70 | 88.90 | 88.87 | 2,007,466 |
| Nov 6, 2024 | 92.00 | 92.00 | 84.70 | 86.30 | 86.27 | 1,057,909 |
| Nov 5, 2024 | 89.00 | 90.00 | 87.70 | 87.70 | 87.67 | 1,439,977 |
| Nov 4, 2024 | 89.30 | 91.60 | 89.20 | 89.20 | 89.17 | 635,161 |
| Nov 1, 2024 | 89.00 | 93.30 | 89.00 | 90.20 | 90.17 | 678,180 |
| Oct 31, 2024 | 91.10 | 91.60 | 89.50 | 90.70 | 90.67 | 2,277,844 |
| Oct 30, 2024 | 89.00 | 93.10 | 89.00 | 90.50 | 90.47 | 894,499 |
| Oct 29, 2024 | 90.00 | 90.90 | 89.20 | 90.40 | 90.37 | 1,343,689 |
| Oct 28, 2024 | 90.60 | 90.90 | 89.10 | 89.80 | 89.77 | 1,057,239 |
| Oct 25, 2024 | 89.30 | 90.10 | 88.30 | 89.60 | 89.57 | 742,759 |
| Oct 24, 2024 | 88.60 | 89.60 | 88.30 | 89.20 | 89.17 | 373,476 |
| Oct 23, 2024 | 87.20 | 88.50 | 86.50 | 88.30 | 88.27 | 709,967 |
| Oct 22, 2024 | 87.10 | 90.00 | 86.30 | 87.70 | 87.67 | 761,762 |
| Oct 21, 2024 | 88.70 | 91.80 | 86.80 | 87.20 | 87.17 | 983,244 |
| Oct 18, 2024 | 89.80 | 89.80 | 87.40 | 89.40 | 89.37 | 720,931 |
| Oct 17, 2024 | 88.90 | 92.70 | 88.15 | 88.70 | 88.67 | 561,929 |
| Oct 16, 2024 | 88.20 | 89.90 | 88.50 | 88.60 | 88.57 | 830,208 |
| Oct 15, 2024 | 88.60 | 90.70 | 87.30 | 88.30 | 88.27 | 1,515,009 |
| Oct 14, 2024 | 90.30 | 92.80 | 88.40 | 89.20 | 89.17 | 585,825 |
| Oct 11, 2024 | 88.60 | 92.80 | 88.50 | 89.20 | 89.17 | 1,973,767 |
| Oct 10, 2024 | 89.20 | 91.60 | 87.30 | 88.40 | 88.37 | 556,233 |
| Oct 9, 2024 | 92.60 | 92.60 | 87.20 | 88.40 | 88.37 | 1,183,291 |
| Oct 8, 2024 | 88.70 | 92.90 | 87.70 | 87.70 | 87.67 | 730,156 |
| Oct 7, 2024 | 90.00 | 91.70 | 87.70 | 88.90 | 88.87 | 750,117 |
| Oct 4, 2024 | 88.90 | 92.90 | 87.70 | 89.20 | 89.17 | 844,378 |
| Oct 3, 2024 | 89.40 | 92.00 | 88.10 | 89.40 | 89.37 | 299,115 |
| Oct 2, 2024 | 90.70 | 92.90 | 89.10 | 89.50 | 89.47 | 826,269 |
| Oct 1, 2024 | 93.00 | 93.00 | 89.20 | 90.90 | 90.87 | 1,258,606 |
| Sep 30, 2024 | 90.60 | 92.70 | 88.98 | 90.00 | 89.97 | 1,276,700 |
| Sep 27, 2024 | 91.90 | 92.60 | 91.10 | 91.60 | 91.57 | 1,684,409 |
| Sep 26, 2024 | 91.00 | 92.70 | 90.50 | 91.70 | 91.67 | 1,086,937 |
| Sep 25, 2024 | 90.60 | 91.30 | 90.01 | 90.20 | 90.17 | 1,085,466 |
| Sep 24, 2024 | 90.00 | 91.50 | 87.10 | 90.50 | 90.47 | 932,686 |
| Sep 23, 2024 | 91.10 | 92.40 | 90.10 | 90.40 | 90.37 | 780,770 |
| Sep 20, 2024 | 87.10 | 91.22 | 87.10 | 90.90 | 90.87 | 2,532,493 |
| Sep 19, 2024 | 89.90 | 91.00 | 88.80 | 91.00 | 90.97 | 1,473,207 |
| Sep 18, 2024 | 90.40 | 91.30 | 88.70 | 88.70 | 88.67 | 984,865 |
| Sep 17, 2024 | 89.40 | 92.17 | 88.04 | 90.70 | 90.67 | 2,726,922 |
| Sep 16, 2024 | 87.60 | 89.70 | 87.00 | 89.70 | 89.67 | 1,006,417 |
| Sep 13, 2024 | 85.60 | 88.50 | 83.66 | 87.50 | 87.47 | 1,070,415 |
| Sep 12, 2024 | 87.10 | 87.40 | 85.80 | 86.20 | 86.17 | 579,099 |
| Sep 11, 2024 | 88.00 | 88.00 | 85.50 | 86.10 | 86.07 | 667,579 |
| Sep 10, 2024 | 86.10 | 88.20 | 85.30 | 87.40 | 87.37 | 1,959,044 |
| Sep 9, 2024 | 86.10 | 86.10 | 84.31 | 86.10 | 86.07 | 734,242 |
| Sep 6, 2024 | 83.20 | 85.30 | 83.20 | 85.30 | 85.27 | 655,611 |
| Sep 5, 2024 | 84.00 | 85.10 | 82.64 | 84.40 | 84.37 | 1,073,442 |
| Sep 4, 2024 | 81.00 | 83.50 | 80.63 | 83.40 | 83.37 | 888,349 |
| Sep 3, 2024 | 81.50 | 83.20 | 80.70 | 81.60 | 81.57 | 641,020 |
| Sep 2, 2024 | 83.40 | 84.40 | 82.00 | 82.00 | 81.97 | 594,174 |
| Aug 30, 2024 | 81.50 | 84.80 | 81.50 | 83.40 | 83.37 | 951,852 |
| Aug 29, 2024 | 84.00 | 85.00 | 82.10 | 82.10 | 82.07 | 423,002 |
| Aug 28, 2024 | 85.30 | 85.30 | 83.40 | 84.00 | 83.97 | 415,430 |
| Aug 27, 2024 | 83.00 | 86.00 | 83.00 | 84.40 | 84.37 | 806,527 |
| Aug 23, 2024 | 84.00 | 85.50 | 83.80 | 85.10 | 85.07 | 437,304 |
| Aug 22, 2024 | 83.00 | 84.50 | 83.00 | 84.30 | 84.27 | 1,688,716 |
| Aug 21, 2024 | 83.20 | 84.10 | 82.40 | 83.90 | 83.87 | 7,941,398 |
| Aug 20, 2024 | 83.40 | 83.90 | 80.30 | 83.30 | 83.27 | 877,627 |
| Aug 19, 2024 | 83.00 | 83.80 | 79.20 | 83.10 | 83.07 | 328,150 |
| Aug 16, 2024 | 82.90 | 83.60 | 80.86 | 82.40 | 82.37 | 1,092,002 |
| Aug 15, 2024 | 1.43 Dividend | |||||
| Aug 15, 2024 | 81.50 | 83.00 | 79.25 | 82.40 | 82.37 | 656,112 |
| Aug 14, 2024 | 81.00 | 83.80 | 78.50 | 83.40 | 83.36 | 2,211,888 |
| Aug 13, 2024 | 79.00 | 83.20 | 79.00 | 82.20 | 82.16 | 1,521,127 |
| Aug 12, 2024 | 81.10 | 83.00 | 80.50 | 82.10 | 82.06 | 669,329 |
| Aug 9, 2024 | 83.00 | 83.00 | 80.80 | 82.10 | 82.06 | 608,786 |
| Aug 8, 2024 | 80.10 | 82.90 | 78.50 | 81.50 | 81.46 | 1,451,629 |
| Aug 7, 2024 | 80.60 | 83.20 | 79.60 | 83.20 | 83.16 | 899,975 |
| Aug 6, 2024 | 77.90 | 81.30 | 77.90 | 80.00 | 79.96 | 1,887,257 |
| Aug 5, 2024 | 80.00 | 80.30 | 75.70 | 77.80 | 77.76 | 1,546,069 |
| Aug 2, 2024 | 81.60 | 82.40 | 79.32 | 80.50 | 80.46 | 1,103,494 |
| Aug 1, 2024 | 83.50 | 83.50 | 80.65 | 82.30 | 82.26 | 1,156,788 |
| Jul 31, 2024 | 83.50 | 83.50 | 78.38 | 81.20 | 81.16 | 1,465,254 |
| Jul 30, 2024 | 80.90 | 83.50 | 79.00 | 81.10 | 81.06 | 960,766 |
| Jul 29, 2024 | 81.50 | 82.50 | 79.00 | 80.70 | 80.66 | 1,157,940 |
| Jul 26, 2024 | 82.60 | 83.50 | 79.52 | 81.50 | 81.46 | 1,212,492 |
| Jul 25, 2024 | 81.50 | 83.40 | 79.10 | 80.00 | 79.96 | 465,285 |
| Jul 24, 2024 | 80.00 | 83.30 | 79.40 | 81.10 | 81.06 | 1,454,254 |
| Jul 23, 2024 | 81.70 | 83.40 | 79.10 | 82.50 | 82.46 | 295,873 |
| Jul 22, 2024 | 83.00 | 83.20 | 79.40 | 82.20 | 82.16 | 758,829 |
| Jul 19, 2024 | 80.90 | 83.40 | 80.80 | 82.50 | 82.46 | 659,413 |
| Jul 18, 2024 | 79.80 | 83.40 | 79.40 | 82.10 | 82.06 | 2,702,014 |
| Jul 17, 2024 | 81.00 | 83.50 | 79.60 | 79.60 | 79.56 | 732,869 |
| Jul 16, 2024 | 81.40 | 83.40 | 81.20 | 81.20 | 81.16 | 808,836 |
| Jul 15, 2024 | 81.00 | 83.40 | 81.00 | 82.30 | 82.26 | 699,020 |
| Jul 12, 2024 | 82.30 | 82.70 | 79.90 | 82.50 | 82.46 | 538,694 |
| Jul 11, 2024 | 79.80 | 83.20 | 79.80 | 82.40 | 82.36 | 589,118 |
| Jul 10, 2024 | 79.00 | 83.00 | 78.30 | 81.80 | 81.76 | 517,524 |
| Jul 9, 2024 | 83.00 | 83.20 | 79.10 | 79.70 | 79.66 | 316,410 |
| Jul 8, 2024 | 79.90 | 83.40 | 79.40 | 80.00 | 79.96 | 436,384 |
| Jul 5, 2024 | 81.50 | 83.30 | 80.70 | 81.90 | 81.86 | 997,955 |
| Jul 4, 2024 | 79.80 | 81.50 | 77.10 | 80.30 | 80.26 | 437,215 |
| Jul 3, 2024 | 80.80 | 81.80 | 77.20 | 79.80 | 79.76 | 612,170 |
| Jul 2, 2024 | 77.50 | 82.50 | 77.00 | 78.50 | 78.46 | 1,825,773 |
| Jul 1, 2024 | 82.00 | 82.90 | 77.90 | 78.40 | 78.36 | 558,752 |
| Jun 28, 2024 | 79.20 | 80.90 | 77.60 | 78.50 | 78.46 | 511,148 |
| Jun 27, 2024 | 78.00 | 78.80 | 77.55 | 78.50 | 78.46 | 704,477 |
| Jun 26, 2024 | 82.80 | 82.80 | 78.00 | 78.00 | 77.96 | 855,433 |
| Jun 25, 2024 | 78.10 | 82.40 | 78.10 | 80.00 | 79.96 | 380,056 |
| Jun 24, 2024 | 79.40 | 82.20 | 79.10 | 80.60 | 80.56 | 1,698,817 |
| Jun 21, 2024 | 81.90 | 82.10 | 80.01 | 80.40 | 80.36 | 1,823,348 |
| Jun 20, 2024 | 82.00 | 82.60 | 80.50 | 82.20 | 82.16 | 502,531 |
| Jun 19, 2024 | 81.50 | 82.00 | 80.56 | 81.30 | 81.26 | 1,306,746 |
| Jun 18, 2024 | 82.00 | 82.00 | 77.10 | 81.50 | 81.46 | 919,371 |
| Jun 17, 2024 | 78.60 | 80.60 | 77.40 | 79.50 | 79.46 | 673,505 |
| Jun 14, 2024 | 79.20 | 81.40 | 79.10 | 79.50 | 79.46 | 655,612 |
| Jun 13, 2024 | 78.60 | 80.30 | 76.30 | 79.50 | 79.46 | 2,164,041 |
| Jun 12, 2024 | 76.20 | 78.90 | 76.20 | 78.90 | 78.86 | 649,961 |
| Jun 11, 2024 | 76.20 | 77.60 | 76.20 | 76.70 | 76.66 | 682,217 |
| Jun 10, 2024 | 76.30 | 81.40 | 76.00 | 77.10 | 77.06 | 1,146,898 |
| Jun 7, 2024 | 78.90 | 79.40 | 77.20 | 78.10 | 78.06 | 641,927 |
| Jun 6, 2024 | 79.00 | 81.10 | 79.00 | 79.20 | 79.16 | 474,041 |
| Jun 5, 2024 | 79.60 | 80.20 | 78.10 | 79.60 | 79.56 | 768,099 |
| Jun 4, 2024 | 78.00 | 81.00 | 78.00 | 79.70 | 79.66 | 1,786,357 |
| Jun 3, 2024 | 79.40 | 81.80 | 78.54 | 80.70 | 80.66 | 950,039 |
| May 31, 2024 | 77.80 | 79.10 | 76.10 | 78.20 | 78.16 | 1,896,237 |
| May 30, 2024 | 76.50 | 79.60 | 76.40 | 78.90 | 78.86 | 1,119,332 |
| May 29, 2024 | 76.90 | 77.60 | 76.00 | 76.30 | 76.26 | 575,963 |
| May 28, 2024 | 77.30 | 79.00 | 77.07 | 77.60 | 77.56 | 1,605,079 |
| May 24, 2024 | 79.00 | 79.00 | 75.30 | 77.70 | 77.66 | 1,052,653 |
| May 23, 2024 | 79.50 | 80.30 | 75.20 | 75.80 | 75.76 | 1,683,685 |
| May 22, 2024 | 79.00 | 79.60 | 76.80 | 76.80 | 76.76 | 1,186,059 |
| May 21, 2024 | 79.80 | 80.90 | 79.40 | 79.50 | 79.46 | 944,051 |
| May 20, 2024 | 81.10 | 82.89 | 79.30 | 80.60 | 80.56 | 472,588 |
| May 17, 2024 | 82.50 | 85.00 | 80.00 | 81.90 | 81.86 | 768,182 |
| May 16, 2024 | 1.43 Dividend | |||||
| May 16, 2024 | 85.00 | 85.00 | 80.30 | 82.80 | 82.76 | 993,299 |
| May 15, 2024 | 83.80 | 84.90 | 79.10 | 84.30 | 84.24 | 987,373 |
| May 14, 2024 | 81.80 | 83.20 | 81.60 | 82.70 | 82.64 | 2,061,225 |
| May 13, 2024 | 81.50 | 82.90 | 78.30 | 81.10 | 81.04 | 561,404 |
| May 10, 2024 | 81.50 | 82.60 | 80.10 | 81.30 | 81.24 | 659,236 |
| May 9, 2024 | 79.70 | 81.30 | 78.98 | 81.00 | 80.94 | 2,417,362 |
| May 8, 2024 | 80.20 | 82.80 | 78.60 | 79.60 | 79.55 | 967,485 |
| May 7, 2024 | 80.90 | 81.80 | 79.80 | 80.00 | 79.95 | 1,351,643 |
| May 3, 2024 | 80.40 | 81.09 | 79.10 | 79.80 | 79.75 | 1,134,541 |
| May 2, 2024 | 80.00 | 80.00 | 78.50 | 80.10 | 80.05 | 692,588 |
| May 1, 2024 | 76.00 | 78.80 | 76.00 | 78.50 | 78.45 | 359,424 |
| Apr 30, 2024 | 78.00 | 78.40 | 76.00 | 77.80 | 77.75 | 1,263,060 |
| Apr 29, 2024 | 79.00 | 79.00 | 76.50 | 78.10 | 78.05 | 873,885 |
| Apr 26, 2024 | 79.00 | 79.00 | 75.10 | 77.00 | 76.95 | 1,334,742 |
| Apr 25, 2024 | 75.00 | 78.90 | 75.00 | 75.70 | 75.65 | 1,164,473 |
| Apr 24, 2024 | 79.00 | 79.00 | 76.60 | 76.60 | 76.55 | 583,103 |
| Apr 23, 2024 | 78.80 | 79.00 | 78.20 | 78.20 | 78.15 | 617,015 |
| Apr 22, 2024 | 77.90 | 78.80 | 75.95 | 78.10 | 78.05 | 844,396 |
| Apr 19, 2024 | 76.30 | 78.90 | 75.50 | 77.40 | 77.35 | 1,347,919 |
| Apr 18, 2024 | 75.00 | 78.50 | 75.00 | 76.50 | 76.45 | 3,003,824 |
| Apr 17, 2024 | 76.00 | 78.80 | 75.30 | 75.50 | 75.45 | 756,923 |
| Apr 16, 2024 | 77.45 | 80.20 | 76.00 | 76.60 | 76.55 | 1,334,206 |
| Apr 15, 2024 | 79.70 | 82.80 | 78.40 | 78.90 | 78.85 | 875,838 |
| Apr 12, 2024 | 80.50 | 82.20 | 78.67 | 79.40 | 79.35 | 649,120 |
| Apr 11, 2024 | 81.00 | 83.20 | 78.30 | 80.10 | 80.05 | 562,638 |
| Apr 10, 2024 | 80.00 | 82.90 | 78.30 | 78.80 | 78.75 | 2,621,064 |
| Apr 9, 2024 | 81.90 | 83.30 | 78.60 | 79.90 | 79.85 | 721,356 |
| Apr 8, 2024 | 79.20 | 82.50 | 78.80 | 80.30 | 80.24 | 940,232 |
| Apr 5, 2024 | 81.30 | 83.10 | 79.00 | 79.50 | 79.45 | 408,531 |
| Apr 4, 2024 | 83.50 | 83.50 | 80.31 | 81.00 | 80.94 | 693,768 |
| Apr 3, 2024 | 81.60 | 84.50 | 80.20 | 80.40 | 80.34 | 886,076 |
| Apr 2, 2024 | 84.50 | 84.50 | 81.00 | 81.50 | 81.44 | 2,418,166 |
| Mar 28, 2024 | 82.10 | 84.50 | 80.50 | 84.20 | 84.14 | 2,599,189 |
| Mar 27, 2024 | 82.70 | 83.80 | 78.00 | 81.50 | 81.44 | 5,643,087 |
| Mar 26, 2024 | 83.20 | 84.00 | 82.20 | 83.00 | 82.94 | 950,953 |
| Mar 25, 2024 | 80.00 | 83.60 | 80.00 | 82.40 | 82.34 | 1,500,072 |
| Mar 22, 2024 | 83.00 | 83.00 | 80.63 | 83.00 | 82.94 | 610,273 |
| Mar 21, 2024 | 83.00 | 83.00 | 81.40 | 81.80 | 81.74 | 1,112,336 |
| Mar 20, 2024 | 82.90 | 82.90 | 77.90 | 80.90 | 80.84 | 384,535 |
| Mar 19, 2024 | 77.20 | 81.40 | 77.20 | 80.60 | 80.54 | 886,326 |
| Mar 18, 2024 | 78.80 | 81.30 | 77.90 | 79.30 | 79.25 | 686,149 |
| Mar 15, 2024 | 77.50 | 82.90 | 77.50 | 78.70 | 78.65 | 1,463,043 |
| Mar 14, 2024 | 82.90 | 82.90 | 79.00 | 79.80 | 79.75 | 1,226,011 |
| Mar 13, 2024 | 81.80 | 82.70 | 80.50 | 81.00 | 80.94 | 1,029,991 |
| Mar 12, 2024 | 78.30 | 82.90 | 78.30 | 81.00 | 80.94 | 888,902 |
| Mar 11, 2024 | 80.50 | 82.80 | 78.60 | 81.20 | 81.14 | 672,573 |
Related Tickers
PHP.L Primary Health Properties Plc
93.55
+3.37%
CRT.L Care REIT Ord
81.30
+1.25%
AGR.L Assura Plc
46.56
+14.29%
LABS.L Life Science REIT Ord
34.13
+0.07%
AED.BR Aedifica NV/SA
60.35
+1.77%
CHCT Community Healthcare Trust Incorporated
18.49
-0.75%
COFB.BR Cofinimmo SA
60.00
+1.44%
NHI National Health Investors, Inc.
72.92
+1.43%
SILA Sila Realty Trust, Inc.
25.46
+1.27%
GMRE Global Medical REIT Inc.
8.94
+1.59%