697.00
+4.00
+(0.58%)
As of 8:04:11 AM 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 |
|---|---|---|---|---|---|---|
| Jan 24, 2025 | 683.00 | 700.50 | 683.00 | 697.00 | 697.00 | 3,430 |
| Jan 23, 2025 | 692.50 | 699.50 | 688.50 | 693.00 | 693.00 | 337,587 |
| Jan 22, 2025 | 683.00 | 699.00 | 683.00 | 692.50 | 692.50 | 270,269 |
| Jan 21, 2025 | 696.50 | 699.50 | 692.50 | 693.50 | 693.50 | 178,841 |
| Jan 20, 2025 | 698.00 | 704.00 | 691.50 | 699.00 | 699.00 | 232,317 |
| Jan 17, 2025 | 696.50 | 708.50 | 696.45 | 700.00 | 700.00 | 447,913 |
| Jan 16, 2025 | 695.00 | 706.00 | 675.00 | 693.00 | 693.00 | 431,464 |
| Jan 15, 2025 | 667.50 | 696.00 | 666.00 | 694.00 | 694.00 | 486,902 |
| Jan 14, 2025 | 663.00 | 673.00 | 654.00 | 654.00 | 654.00 | 620,548 |
| Jan 13, 2025 | 670.50 | 671.50 | 661.00 | 662.00 | 662.00 | 412,994 |
| Jan 10, 2025 | 682.00 | 682.00 | 665.50 | 667.50 | 667.50 | 416,682 |
| Jan 9, 2025 | 679.00 | 683.00 | 655.50 | 680.50 | 680.50 | 651,010 |
| Jan 8, 2025 | 703.00 | 703.00 | 659.50 | 666.50 | 666.50 | 693,748 |
| Jan 7, 2025 | 707.00 | 714.00 | 693.50 | 693.50 | 693.50 | 392,433 |
| Jan 6, 2025 | 704.50 | 720.00 | 702.00 | 712.00 | 712.00 | 372,748 |
| Jan 3, 2025 | 708.50 | 713.00 | 698.00 | 703.00 | 703.00 | 300,689 |
| Jan 2, 2025 | 738.50 | 740.50 | 709.50 | 711.00 | 711.00 | 319,806 |
| Dec 31, 2024 | 705.00 | 729.00 | 705.00 | 729.00 | 729.00 | 107,279 |
| Dec 30, 2024 | 712.00 | 720.00 | 709.00 | 711.50 | 711.50 | 313,852 |
| Dec 27, 2024 | 699.50 | 721.00 | 699.50 | 717.50 | 717.50 | 283,010 |
| Dec 24, 2024 | 731.00 | 731.00 | 700.00 | 716.50 | 716.50 | 66,922 |
| Dec 23, 2024 | 714.00 | 716.50 | 708.50 | 716.50 | 716.50 | 165,357 |
| Dec 20, 2024 | 703.00 | 720.50 | 703.00 | 717.00 | 717.00 | 899,958 |
| Dec 19, 2024 | 710.50 | 720.00 | 704.00 | 713.50 | 713.50 | 1,458,391 |
| Dec 18, 2024 | 717.00 | 726.50 | 710.00 | 720.50 | 720.50 | 411,407 |
| Dec 17, 2024 | 719.00 | 725.50 | 711.50 | 711.50 | 711.50 | 743,917 |
| Dec 16, 2024 | 730.00 | 743.00 | 723.00 | 723.00 | 723.00 | 453,731 |
| Dec 13, 2024 | 741.00 | 748.50 | 733.00 | 733.00 | 733.00 | 328,615 |
| Dec 12, 2024 | 772.50 | 772.50 | 745.50 | 745.50 | 745.50 | 281,517 |
| Dec 11, 2024 | 738.00 | 759.00 | 738.00 | 756.00 | 756.00 | 953,346 |
| Dec 10, 2024 | 763.00 | 763.00 | 749.00 | 756.00 | 756.00 | 592,189 |
| Dec 9, 2024 | 760.50 | 761.50 | 750.50 | 758.00 | 758.00 | 291,275 |
| Dec 6, 2024 | 752.50 | 758.50 | 737.50 | 750.00 | 750.00 | 214,843 |
| Dec 5, 2024 | 760.00 | 770.50 | 743.00 | 746.50 | 746.50 | 895,957 |
| Dec 4, 2024 | 771.00 | 779.50 | 762.50 | 766.00 | 766.00 | 784,659 |
| Dec 3, 2024 | 780.00 | 780.00 | 765.00 | 769.50 | 769.50 | 643,458 |
| Dec 2, 2024 | 742.00 | 770.00 | 742.00 | 770.00 | 770.00 | 512,867 |
| Nov 29, 2024 | 787.00 | 787.00 | 754.50 | 760.50 | 760.50 | 400,240 |
| Nov 28, 2024 | 794.50 | 794.50 | 774.50 | 777.00 | 777.00 | 337,360 |
| Nov 27, 2024 | 770.50 | 783.50 | 770.50 | 776.50 | 776.50 | 331,995 |
| Nov 26, 2024 | 776.50 | 793.50 | 774.50 | 775.00 | 775.00 | 472,639 |
| Nov 25, 2024 | 795.00 | 808.50 | 782.00 | 794.00 | 794.00 | 880,839 |
| Nov 22, 2024 | 773.50 | 803.00 | 769.75 | 794.50 | 794.50 | 519,901 |
| Nov 21, 2024 | 761.00 | 786.00 | 761.00 | 775.00 | 775.00 | 431,455 |
| Nov 20, 2024 | 788.00 | 791.00 | 769.50 | 771.00 | 771.00 | 551,135 |
| Nov 19, 2024 | 791.50 | 807.00 | 784.00 | 789.50 | 789.50 | 443,486 |
| Nov 18, 2024 | 800.00 | 806.50 | 793.00 | 797.50 | 797.50 | 297,565 |
| Nov 15, 2024 | 785.50 | 813.50 | 785.50 | 800.50 | 800.50 | 308,511 |
| Nov 14, 2024 | 776.00 | 805.50 | 776.00 | 805.00 | 805.00 | 594,798 |
| Nov 13, 2024 | 809.00 | 811.50 | 789.00 | 795.00 | 795.00 | 469,589 |
| Nov 12, 2024 | 791.50 | 814.00 | 789.50 | 798.50 | 798.50 | 801,026 |
| Nov 11, 2024 | 798.50 | 812.00 | 785.50 | 798.00 | 798.00 | 523,041 |
| Nov 8, 2024 | 819.50 | 819.50 | 789.50 | 789.50 | 789.50 | 325,442 |
| Nov 7, 2024 | 802.50 | 811.50 | 798.00 | 808.50 | 808.50 | 511,855 |
| Nov 6, 2024 | 824.00 | 825.00 | 793.00 | 804.00 | 804.00 | 436,467 |
| Nov 5, 2024 | 831.00 | 831.00 | 810.00 | 813.00 | 813.00 | 360,165 |
| Nov 4, 2024 | 806.50 | 820.00 | 806.50 | 811.50 | 811.50 | 410,705 |
| Nov 1, 2024 | 818.00 | 818.00 | 800.50 | 814.00 | 814.00 | 907,229 |
| Oct 31, 2024 | 820.50 | 850.50 | 800.50 | 808.00 | 808.00 | 644,996 |
| Oct 30, 2024 | 820.50 | 876.00 | 820.50 | 836.00 | 836.00 | 1,123,138 |
| Oct 29, 2024 | 850.50 | 867.00 | 823.50 | 826.00 | 826.00 | 547,907 |
| Oct 28, 2024 | 859.00 | 865.50 | 850.24 | 851.50 | 851.50 | 523,144 |
| Oct 25, 2024 | 865.50 | 881.00 | 858.00 | 858.00 | 858.00 | 875,358 |
| Oct 24, 2024 | 858.00 | 883.50 | 855.00 | 881.00 | 881.00 | 1,581,377 |
| Oct 23, 2024 | 911.00 | 938.50 | 911.00 | 922.00 | 922.00 | 1,021,382 |
| Oct 22, 2024 | 902.00 | 934.50 | 902.00 | 931.00 | 931.00 | 3,172,752 |
| Oct 21, 2024 | 911.00 | 931.50 | 911.00 | 922.00 | 922.00 | 824,120 |
| Oct 18, 2024 | 914.00 | 935.50 | 914.00 | 929.50 | 929.50 | 1,881,119 |
| Oct 17, 2024 | 894.50 | 927.69 | 894.50 | 927.50 | 927.50 | 552,365 |
| Oct 16, 2024 | 894.00 | 918.00 | 899.00 | 916.50 | 916.50 | 544,894 |
| Oct 15, 2024 | 875.50 | 897.50 | 875.50 | 894.00 | 894.00 | 1,011,281 |
| Oct 14, 2024 | 874.50 | 891.00 | 872.56 | 886.50 | 886.50 | 887,797 |
| Oct 11, 2024 | 900.00 | 900.00 | 884.50 | 888.00 | 888.00 | 356,655 |
| Oct 10, 2024 | 898.50 | 898.50 | 885.00 | 888.00 | 888.00 | 403,168 |
| Oct 9, 2024 | 899.00 | 899.00 | 882.50 | 890.00 | 890.00 | 390,041 |
| Oct 8, 2024 | 882.50 | 905.00 | 875.00 | 885.00 | 885.00 | 572,695 |
| Oct 7, 2024 | 930.50 | 930.50 | 898.00 | 900.50 | 900.50 | 1,842,171 |
| Oct 4, 2024 | 887.50 | 915.50 | 887.00 | 911.00 | 911.00 | 452,907 |
| Oct 3, 2024 | 5.50 Dividend | |||||
| Oct 3, 2024 | 874.00 | 897.50 | 874.00 | 887.50 | 887.50 | 279,906 |
| Oct 2, 2024 | 912.00 | 916.50 | 891.00 | 891.00 | 885.50 | 443,358 |
| Oct 1, 2024 | 925.50 | 932.50 | 911.00 | 914.00 | 908.36 | 496,293 |
| Sep 30, 2024 | 949.00 | 949.00 | 925.00 | 926.00 | 920.28 | 599,040 |
| Sep 27, 2024 | 923.00 | 935.50 | 912.00 | 935.50 | 929.73 | 471,568 |
| Sep 26, 2024 | 919.00 | 929.00 | 914.25 | 925.00 | 919.29 | 543,839 |
| Sep 25, 2024 | 937.50 | 937.50 | 911.00 | 915.00 | 909.35 | 356,299 |
| Sep 24, 2024 | 946.00 | 946.00 | 916.00 | 917.00 | 911.34 | 306,672 |
| Sep 23, 2024 | 931.00 | 934.00 | 919.50 | 927.50 | 921.77 | 312,306 |
| Sep 20, 2024 | 948.50 | 952.50 | 932.00 | 932.00 | 926.25 | 1,251,480 |
| Sep 19, 2024 | 952.50 | 964.00 | 947.50 | 954.00 | 948.11 | 582,104 |
| Sep 18, 2024 | 964.00 | 964.00 | 946.50 | 948.00 | 942.15 | 381,567 |
| Sep 17, 2024 | 928.50 | 962.00 | 912.25 | 959.50 | 953.58 | 821,010 |
| Sep 16, 2024 | 913.50 | 916.00 | 886.00 | 916.00 | 910.35 | 504,169 |
| Sep 13, 2024 | 883.00 | 900.50 | 880.50 | 892.00 | 886.49 | 468,501 |
| Sep 12, 2024 | 878.00 | 878.00 | 866.00 | 874.00 | 868.60 | 1,497,633 |
| Sep 11, 2024 | 849.50 | 877.50 | 849.50 | 864.00 | 858.67 | 170,202 |
| Sep 10, 2024 | 856.00 | 875.50 | 852.25 | 870.00 | 864.63 | 303,929 |
| Sep 9, 2024 | 856.00 | 862.00 | 852.00 | 857.50 | 852.21 | 197,177 |
| Sep 6, 2024 | 874.00 | 874.50 | 850.00 | 850.00 | 844.75 | 301,096 |
| Sep 5, 2024 | 875.50 | 887.50 | 867.98 | 874.50 | 869.10 | 1,105,844 |
| Sep 4, 2024 | 877.00 | 894.50 | 877.00 | 879.00 | 873.57 | 294,585 |
| Sep 3, 2024 | 908.50 | 913.00 | 893.50 | 898.50 | 892.95 | 218,497 |
| Sep 2, 2024 | 921.00 | 921.00 | 895.50 | 903.50 | 897.92 | 187,334 |
| Aug 30, 2024 | 901.50 | 921.50 | 898.50 | 907.00 | 901.40 | 415,202 |
| Aug 29, 2024 | 894.00 | 909.50 | 894.00 | 900.50 | 894.94 | 193,747 |
| Aug 28, 2024 | 923.50 | 923.50 | 892.50 | 905.50 | 899.91 | 235,506 |
| Aug 27, 2024 | 917.50 | 927.50 | 902.00 | 902.00 | 896.43 | 510,090 |
| Aug 23, 2024 | 934.50 | 934.50 | 911.00 | 922.50 | 916.81 | 192,454 |
| Aug 22, 2024 | 906.00 | 920.00 | 904.00 | 912.50 | 906.87 | 218,848 |
| Aug 21, 2024 | 901.00 | 913.50 | 901.00 | 906.00 | 900.41 | 268,333 |
| Aug 20, 2024 | 913.00 | 920.50 | 902.00 | 904.00 | 898.42 | 148,501 |
| Aug 19, 2024 | 912.50 | 915.50 | 885.50 | 913.50 | 907.86 | 186,141 |
| Aug 16, 2024 | 903.50 | 907.00 | 899.00 | 904.00 | 898.42 | 334,200 |
| Aug 15, 2024 | 912.50 | 912.50 | 890.50 | 902.50 | 896.93 | 1,592,289 |
| Aug 14, 2024 | 875.50 | 905.00 | 875.50 | 896.00 | 890.47 | 438,574 |
| Aug 13, 2024 | 886.50 | 900.50 | 882.00 | 882.50 | 877.05 | 717,775 |
| Aug 12, 2024 | 907.50 | 924.00 | 879.00 | 884.00 | 878.54 | 359,773 |
| Aug 9, 2024 | 877.00 | 899.50 | 877.00 | 886.00 | 880.53 | 306,293 |
| Aug 8, 2024 | 881.00 | 887.00 | 864.50 | 882.50 | 877.05 | 1,309,301 |
| Aug 7, 2024 | 876.50 | 904.00 | 875.00 | 894.00 | 888.48 | 554,563 |
| Aug 6, 2024 | 859.00 | 895.00 | 847.02 | 876.50 | 871.09 | 728,210 |
| Aug 5, 2024 | 870.00 | 880.00 | 847.00 | 880.00 | 874.57 | 1,017,839 |
| Aug 2, 2024 | 927.00 | 930.50 | 888.00 | 893.00 | 887.49 | 1,092,125 |
| Aug 1, 2024 | 948.50 | 963.00 | 935.00 | 935.00 | 929.23 | 673,311 |
| Jul 31, 2024 | 959.00 | 971.50 | 953.50 | 958.00 | 952.09 | 434,314 |
| Jul 30, 2024 | 938.50 | 964.00 | 938.50 | 951.50 | 945.63 | 890,727 |
| Jul 29, 2024 | 960.50 | 976.00 | 955.00 | 955.00 | 949.10 | 573,358 |
| Jul 26, 2024 | 943.50 | 965.00 | 934.50 | 959.50 | 953.58 | 442,579 |
| Jul 25, 2024 | 934.00 | 938.00 | 913.50 | 930.50 | 924.76 | 673,349 |
| Jul 24, 2024 | 936.50 | 958.00 | 936.50 | 943.00 | 937.18 | 584,652 |
| Jul 23, 2024 | 934.00 | 950.50 | 934.00 | 949.00 | 943.14 | 538,917 |
| Jul 22, 2024 | 946.50 | 954.00 | 932.52 | 936.00 | 930.22 | 581,790 |
| Jul 19, 2024 | 917.50 | 922.00 | 909.50 | 919.00 | 913.33 | 561,096 |
| Jul 18, 2024 | 915.50 | 929.00 | 908.50 | 920.50 | 914.82 | 909,982 |
| Jul 17, 2024 | 883.50 | 916.00 | 883.50 | 910.50 | 904.88 | 601,987 |
| Jul 16, 2024 | 903.50 | 906.00 | 893.50 | 905.00 | 899.41 | 899,655 |
| Jul 15, 2024 | 885.50 | 915.00 | 885.50 | 899.00 | 893.45 | 663,154 |
| Jul 12, 2024 | 890.00 | 907.00 | 884.00 | 899.00 | 893.45 | 849,534 |
| Jul 11, 2024 | 875.00 | 897.00 | 855.50 | 888.00 | 882.52 | 923,529 |
| Jul 10, 2024 | 806.00 | 858.00 | 806.00 | 858.00 | 852.70 | 1,216,497 |
| Jul 9, 2024 | 813.00 | 824.00 | 799.00 | 801.00 | 796.06 | 683,751 |
| Jul 8, 2024 | 808.00 | 835.00 | 808.00 | 821.00 | 815.93 | 910,950 |
| Jul 5, 2024 | 800.00 | 835.00 | 765.00 | 819.00 | 813.94 | 641,928 |
| Jul 4, 2024 | 804.50 | 804.50 | 789.00 | 798.00 | 793.07 | 333,575 |
| Jul 3, 2024 | 775.50 | 788.00 | 772.50 | 787.50 | 782.64 | 737,721 |
| Jul 2, 2024 | 760.00 | 778.50 | 759.50 | 767.50 | 762.76 | 314,970 |
| Jul 1, 2024 | 782.00 | 787.00 | 756.50 | 767.50 | 762.76 | 415,197 |
| Jun 28, 2024 | 774.50 | 776.00 | 769.00 | 769.00 | 764.25 | 543,090 |
| Jun 27, 2024 | 763.00 | 775.50 | 756.50 | 769.00 | 764.25 | 337,245 |
| Jun 26, 2024 | 763.50 | 784.00 | 763.50 | 774.00 | 769.22 | 532,580 |
| Jun 25, 2024 | 789.50 | 793.00 | 778.50 | 778.50 | 773.69 | 356,280 |
| Jun 24, 2024 | 809.00 | 809.50 | 793.50 | 794.50 | 789.60 | 593,911 |
| Jun 21, 2024 | 827.50 | 827.50 | 805.50 | 810.50 | 805.50 | 844,603 |
| Jun 20, 2024 | 805.50 | 819.00 | 786.50 | 817.50 | 812.45 | 357,960 |
| Jun 19, 2024 | 805.00 | 815.65 | 803.50 | 807.00 | 802.02 | 376,394 |
| Jun 18, 2024 | 805.00 | 831.00 | 805.00 | 816.00 | 810.96 | 534,249 |
| Jun 17, 2024 | 804.50 | 810.50 | 800.75 | 809.00 | 804.01 | 419,028 |
| Jun 14, 2024 | 818.00 | 818.00 | 787.50 | 802.50 | 797.55 | 394,092 |
| Jun 13, 2024 | 837.00 | 841.00 | 813.00 | 815.50 | 810.47 | 385,390 |
| Jun 12, 2024 | 808.50 | 844.00 | 795.00 | 840.50 | 835.31 | 649,180 |
| Jun 11, 2024 | 833.00 | 838.50 | 820.00 | 820.00 | 814.94 | 346,125 |
| Jun 10, 2024 | 827.00 | 835.00 | 809.50 | 835.00 | 829.85 | 312,075 |
| Jun 7, 2024 | 849.50 | 854.00 | 834.00 | 836.50 | 831.34 | 471,797 |
| Jun 6, 2024 | 838.00 | 859.00 | 838.00 | 852.50 | 847.24 | 1,013,299 |
| Jun 5, 2024 | 839.50 | 866.50 | 839.50 | 848.00 | 842.77 | 931,934 |
| Jun 4, 2024 | 848.00 | 864.50 | 848.00 | 861.00 | 855.69 | 1,112,282 |
| Jun 3, 2024 | 850.00 | 874.50 | 850.00 | 868.00 | 862.64 | 1,265,691 |
| May 31, 2024 | 865.50 | 868.00 | 851.50 | 859.50 | 854.19 | 1,055,449 |
| May 30, 2024 | 858.00 | 870.00 | 838.00 | 864.00 | 858.67 | 1,176,212 |
| May 29, 2024 | 853.50 | 856.25 | 832.00 | 845.50 | 840.28 | 1,051,538 |
| May 28, 2024 | 855.50 | 868.00 | 852.00 | 859.50 | 854.19 | 512,460 |
| May 24, 2024 | 862.00 | 873.00 | 827.00 | 858.00 | 852.70 | 2,967,465 |
| May 23, 2024 | 836.50 | 841.00 | 820.50 | 832.00 | 826.86 | 756,201 |
| May 22, 2024 | 838.00 | 838.00 | 822.00 | 828.00 | 822.89 | 954,215 |
| May 21, 2024 | 830.00 | 844.37 | 830.00 | 840.00 | 834.81 | 418,690 |
| May 20, 2024 | 830.00 | 854.00 | 830.00 | 845.50 | 840.28 | 338,719 |
| May 17, 2024 | 862.00 | 862.50 | 845.50 | 846.00 | 840.78 | 2,115,494 |
| May 16, 2024 | 849.50 | 856.00 | 844.00 | 852.00 | 846.74 | 688,213 |
| May 15, 2024 | 828.50 | 839.00 | 820.50 | 831.00 | 825.87 | 423,755 |
| May 14, 2024 | 812.00 | 833.00 | 812.00 | 821.50 | 816.43 | 269,300 |
| May 13, 2024 | 819.50 | 831.50 | 815.50 | 826.00 | 820.90 | 410,940 |
| May 10, 2024 | 811.50 | 831.00 | 811.50 | 825.00 | 819.91 | 361,631 |
| May 9, 2024 | 785.00 | 811.50 | 785.00 | 805.50 | 800.53 | 395,353 |
| May 8, 2024 | 810.00 | 811.00 | 786.50 | 797.50 | 792.58 | 550,246 |
| May 7, 2024 | 804.00 | 806.50 | 783.50 | 800.50 | 795.56 | 957,104 |
| May 3, 2024 | 785.00 | 796.00 | 777.50 | 785.00 | 780.15 | 269,722 |
| May 2, 2024 | 767.50 | 784.00 | 761.25 | 779.00 | 774.19 | 652,375 |
| May 1, 2024 | 778.00 | 785.00 | 764.00 | 769.00 | 764.25 | 254,584 |
| Apr 30, 2024 | 761.00 | 771.00 | 753.00 | 753.00 | 748.35 | 498,353 |
| Apr 29, 2024 | 769.50 | 774.00 | 751.00 | 761.50 | 756.80 | 994,954 |
| Apr 26, 2024 | 730.50 | 766.00 | 724.00 | 766.00 | 761.27 | 862,949 |
| Apr 25, 2024 | 700.00 | 749.50 | 690.50 | 719.50 | 715.06 | 1,031,165 |
| Apr 24, 2024 | 735.00 | 735.00 | 712.00 | 712.50 | 708.10 | 1,287,886 |
| Apr 23, 2024 | 727.00 | 729.50 | 723.50 | 729.50 | 725.00 | 1,978,408 |
| Apr 22, 2024 | 730.50 | 730.50 | 718.00 | 720.00 | 715.56 | 391,541 |
| Apr 19, 2024 | 720.50 | 720.50 | 702.50 | 716.00 | 711.58 | 350,951 |
| Apr 18, 2024 | 700.00 | 720.50 | 700.00 | 718.00 | 713.57 | 392,006 |
| Apr 17, 2024 | 703.50 | 725.50 | 703.50 | 715.00 | 710.59 | 857,982 |
| Apr 16, 2024 | 724.50 | 730.50 | 713.50 | 720.00 | 715.56 | 964,696 |
| Apr 15, 2024 | 729.50 | 752.25 | 729.50 | 736.00 | 731.46 | 576,684 |
| Apr 12, 2024 | 750.50 | 756.50 | 741.50 | 747.50 | 742.89 | 594,228 |
| Apr 11, 2024 | 740.50 | 757.50 | 736.00 | 749.50 | 744.87 | 571,956 |
| Apr 10, 2024 | 749.00 | 759.50 | 734.52 | 736.00 | 731.46 | 744,179 |
| Apr 9, 2024 | 730.50 | 756.00 | 730.50 | 750.00 | 745.37 | 1,328,637 |
| Apr 8, 2024 | 730.00 | 749.50 | 730.00 | 745.50 | 740.90 | 588,646 |
| Apr 5, 2024 | 750.00 | 750.00 | 731.50 | 735.50 | 730.96 | 521,655 |
| Apr 4, 2024 | 719.00 | 749.50 | 719.00 | 745.00 | 740.40 | 1,542,570 |
| Apr 3, 2024 | 702.00 | 731.50 | 702.00 | 731.50 | 726.98 | 1,159,229 |
| Apr 2, 2024 | 735.00 | 736.00 | 712.50 | 717.00 | 712.57 | 634,221 |
| Mar 28, 2024 | 5.50 Dividend | |||||
| Mar 28, 2024 | 731.80 | 731.80 | 720.20 | 729.40 | 724.90 | 1,009,074 |
| Mar 27, 2024 | 733.40 | 740.90 | 728.00 | 735.00 | 725.00 | 1,005,591 |
| Mar 26, 2024 | 695.00 | 726.40 | 695.00 | 726.40 | 716.51 | 457,626 |
| Mar 25, 2024 | 713.60 | 715.00 | 704.80 | 708.60 | 698.96 | 373,653 |
| Mar 22, 2024 | 699.20 | 720.00 | 699.20 | 713.20 | 703.49 | 343,296 |
| Mar 21, 2024 | 710.20 | 718.60 | 702.90 | 715.40 | 705.66 | 342,326 |
| Mar 20, 2024 | 691.00 | 698.80 | 691.00 | 698.00 | 688.50 | 411,545 |
| Mar 19, 2024 | 688.40 | 696.20 | 688.40 | 693.00 | 683.57 | 662,536 |
| Mar 18, 2024 | 697.80 | 701.00 | 687.00 | 692.20 | 682.78 | 351,272 |
| Mar 15, 2024 | 698.00 | 709.60 | 698.00 | 698.40 | 688.90 | 927,196 |
| Mar 14, 2024 | 699.40 | 713.40 | 699.40 | 702.80 | 693.24 | 483,015 |
| Mar 13, 2024 | 718.00 | 723.00 | 708.80 | 710.00 | 700.34 | 531,617 |
| Mar 12, 2024 | 718.60 | 722.00 | 708.00 | 720.20 | 710.40 | 421,271 |
| Mar 11, 2024 | 721.40 | 729.00 | 714.60 | 715.60 | 705.86 | 514,277 |
| Mar 8, 2024 | 735.00 | 738.20 | 717.72 | 728.20 | 718.29 | 576,189 |
| Mar 7, 2024 | 728.00 | 751.40 | 717.40 | 736.00 | 725.98 | 1,108,750 |
| Mar 6, 2024 | 711.80 | 735.20 | 709.60 | 732.00 | 722.04 | 2,236,375 |
| Mar 5, 2024 | 703.00 | 772.40 | 697.00 | 725.20 | 715.33 | 1,827,659 |
| Mar 4, 2024 | 770.80 | 770.80 | 739.80 | 745.40 | 735.26 | 684,409 |
| Mar 1, 2024 | 737.60 | 756.80 | 728.20 | 755.80 | 745.51 | 884,202 |
| Feb 29, 2024 | 720.00 | 750.41 | 720.00 | 737.20 | 727.17 | 1,150,174 |
| Feb 28, 2024 | 756.40 | 756.40 | 728.40 | 730.60 | 720.66 | 646,359 |
| Feb 27, 2024 | 726.00 | 747.80 | 725.80 | 747.80 | 737.62 | 852,829 |
| Feb 26, 2024 | 763.80 | 763.80 | 738.00 | 738.00 | 727.96 | 370,455 |
| Feb 23, 2024 | 760.20 | 762.52 | 751.40 | 756.20 | 745.91 | 272,386 |
| Feb 22, 2024 | 763.80 | 771.20 | 756.60 | 760.60 | 750.25 | 352,143 |
| Feb 21, 2024 | 761.40 | 773.60 | 761.40 | 764.80 | 754.39 | 463,207 |
| Feb 20, 2024 | 755.80 | 781.20 | 755.60 | 770.60 | 760.11 | 225,747 |
| Feb 19, 2024 | 760.60 | 775.20 | 746.60 | 773.80 | 763.27 | 333,013 |
| Feb 16, 2024 | 770.20 | 772.19 | 757.20 | 760.40 | 750.05 | 253,706 |
| Feb 15, 2024 | 762.20 | 771.40 | 760.20 | 761.80 | 751.43 | 320,107 |
| Feb 14, 2024 | 758.40 | 764.60 | 754.00 | 755.20 | 744.92 | 453,809 |
| Feb 13, 2024 | 761.60 | 782.54 | 749.40 | 755.80 | 745.51 | 320,958 |
| Feb 12, 2024 | 776.40 | 792.60 | 775.40 | 777.60 | 767.02 | 270,725 |
| Feb 9, 2024 | 771.00 | 784.40 | 768.80 | 773.80 | 763.27 | 246,716 |
| Feb 8, 2024 | 770.00 | 783.20 | 761.52 | 776.00 | 765.44 | 402,006 |
| Feb 7, 2024 | 750.80 | 774.80 | 750.80 | 769.80 | 759.32 | 377,301 |
| Feb 6, 2024 | 750.20 | 771.00 | 750.20 | 769.40 | 758.93 | 1,019,640 |
| Feb 5, 2024 | 796.00 | 796.00 | 754.80 | 759.40 | 749.06 | 1,012,677 |
| Feb 2, 2024 | 794.60 | 794.60 | 774.40 | 777.20 | 766.62 | 401,413 |
| Feb 1, 2024 | 807.00 | 807.00 | 775.00 | 776.20 | 765.64 | 301,040 |
| Jan 31, 2024 | 796.00 | 796.00 | 785.20 | 790.00 | 779.25 | 388,166 |
| Jan 30, 2024 | 800.00 | 804.60 | 788.40 | 791.40 | 780.63 | 320,838 |
| Jan 29, 2024 | 804.00 | 815.20 | 791.00 | 799.00 | 788.13 | 290,551 |
| Jan 26, 2024 | 798.80 | 807.00 | 786.40 | 804.40 | 793.45 | 232,502 |
| Jan 25, 2024 | 787.80 | 797.60 | 784.64 | 796.40 | 785.56 | 273,335 |
| Jan 24, 2024 | 793.60 | 809.00 | 792.20 | 792.20 | 781.42 | 341,406 |
Related Tickers
BOSN.SW Bossard Holding AG
203.00
+0.74%
GFTU.L Grafton Group plc
915.50
+0.97%
FERG.L Ferguson Enterprises Inc.
14,700.00
-1.08%
AZ2.F Andritz AG
52.25
0.00%
AZ2.SG Andritz AG
52.25
+0.10%
BUFAB.ST Bufab AB (publ)
454.80
-0.04%
FNM.ST Ferronordic AB (publ)
60.00
-0.66%
DAE.SW Dätwyler Holding AG
138.80
+1.76%
DPLM.L Diploma PLC
4,510.00
+0.27%
SHI.L SIG plc
16.00
+1.27%