307.20
+0.60
+(0.20%)
At close: March 3 at 5:06:16 PM GMT
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 3, 2025 | 321.20 | 321.20 | 303.40 | 307.20 | 307.20 | 3,496,739 |
| Feb 28, 2025 | 314.60 | 314.60 | 306.29 | 306.60 | 306.60 | 2,399,548 |
| Feb 27, 2025 | 311.00 | 318.16 | 308.40 | 316.60 | 316.60 | 813,454 |
| Feb 26, 2025 | 299.40 | 324.40 | 299.40 | 312.40 | 312.40 | 654,988 |
| Feb 25, 2025 | 327.60 | 327.60 | 308.01 | 312.20 | 312.20 | 870,654 |
| Feb 24, 2025 | 319.00 | 327.60 | 311.80 | 314.80 | 314.80 | 1,422,738 |
| Feb 21, 2025 | 333.20 | 333.20 | 315.00 | 317.60 | 317.60 | 1,184,648 |
| Feb 20, 2025 | 328.80 | 328.80 | 317.40 | 320.80 | 320.80 | 664,318 |
| Feb 19, 2025 | 340.20 | 347.00 | 314.20 | 319.20 | 319.20 | 2,524,606 |
| Feb 18, 2025 | 360.00 | 363.00 | 346.00 | 346.00 | 346.00 | 1,253,691 |
| Feb 17, 2025 | 371.80 | 371.80 | 353.40 | 358.20 | 358.20 | 353,604 |
| Feb 14, 2025 | 350.00 | 366.40 | 350.00 | 355.00 | 355.00 | 387,756 |
| Feb 13, 2025 | 358.20 | 365.60 | 357.50 | 362.80 | 362.80 | 856,473 |
| Feb 12, 2025 | 356.80 | 361.00 | 346.20 | 358.20 | 358.20 | 780,094 |
| Feb 11, 2025 | 352.80 | 358.80 | 350.40 | 356.60 | 356.60 | 820,419 |
| Feb 10, 2025 | 352.60 | 365.60 | 340.20 | 353.00 | 353.00 | 567,685 |
| Feb 7, 2025 | 354.00 | 357.20 | 348.20 | 350.00 | 350.00 | 780,668 |
| Feb 6, 2025 | 365.60 | 366.00 | 353.40 | 353.40 | 353.40 | 628,435 |
| Feb 5, 2025 | 358.60 | 360.00 | 352.40 | 359.00 | 359.00 | 741,434 |
| Feb 4, 2025 | 358.00 | 361.60 | 347.80 | 358.00 | 358.00 | 521,159 |
| Feb 3, 2025 | 357.40 | 364.00 | 351.38 | 364.00 | 364.00 | 1,509,614 |
| Jan 31, 2025 | 368.00 | 369.20 | 360.00 | 360.00 | 360.00 | 4,583,855 |
| Jan 30, 2025 | 369.60 | 369.60 | 362.20 | 368.00 | 368.00 | 713,392 |
| Jan 29, 2025 | 374.00 | 381.20 | 362.40 | 366.40 | 366.40 | 860,345 |
| Jan 28, 2025 | 362.00 | 375.20 | 362.00 | 373.80 | 373.80 | 898,292 |
| Jan 27, 2025 | 360.20 | 370.20 | 355.23 | 363.40 | 363.40 | 900,552 |
| Jan 24, 2025 | 367.40 | 374.40 | 364.60 | 369.60 | 369.60 | 1,356,200 |
| Jan 23, 2025 | 350.00 | 363.80 | 350.00 | 361.20 | 361.20 | 1,766,274 |
| Jan 22, 2025 | 380.00 | 380.33 | 357.80 | 358.60 | 358.60 | 2,319,497 |
| Jan 21, 2025 | 394.40 | 397.80 | 381.40 | 392.00 | 392.00 | 2,232,951 |
| Jan 20, 2025 | 399.80 | 404.40 | 376.60 | 376.60 | 376.60 | 2,820,409 |
| Jan 17, 2025 | 390.00 | 412.80 | 390.00 | 405.20 | 405.20 | 815,493 |
| Jan 16, 2025 | 419.00 | 426.00 | 408.00 | 408.00 | 408.00 | 677,586 |
| Jan 15, 2025 | 394.60 | 415.00 | 394.60 | 415.00 | 415.00 | 905,784 |
| Jan 14, 2025 | 409.60 | 409.60 | 387.60 | 392.40 | 392.40 | 1,618,589 |
| Jan 13, 2025 | 414.80 | 414.80 | 391.00 | 391.00 | 391.00 | 917,698 |
| Jan 10, 2025 | 401.20 | 406.00 | 396.00 | 396.00 | 396.00 | 1,078,435 |
| Jan 9, 2025 | 404.80 | 406.20 | 390.40 | 404.60 | 404.60 | 1,764,884 |
| Jan 8, 2025 | 403.20 | 414.40 | 395.20 | 396.20 | 396.20 | 653,211 |
| Jan 7, 2025 | 410.60 | 420.10 | 401.40 | 405.80 | 405.80 | 1,228,117 |
| Jan 6, 2025 | 410.00 | 430.20 | 410.00 | 413.40 | 413.40 | 746,995 |
| Jan 3, 2025 | 396.00 | 420.20 | 396.00 | 416.80 | 416.80 | 709,988 |
| Jan 2, 2025 | 425.00 | 433.60 | 412.80 | 413.60 | 413.60 | 503,933 |
| Dec 31, 2024 | 430.80 | 432.80 | 425.39 | 432.00 | 432.00 | 109,246 |
| Dec 30, 2024 | 425.40 | 429.00 | 418.60 | 426.80 | 426.80 | 296,745 |
| Dec 27, 2024 | 415.20 | 435.80 | 413.20 | 426.20 | 426.20 | 328,496 |
| Dec 24, 2024 | 452.40 | 452.40 | 431.00 | 433.20 | 433.20 | 168,074 |
| Dec 23, 2024 | 409.60 | 433.40 | 409.60 | 432.00 | 432.00 | 472,546 |
| Dec 20, 2024 | 421.00 | 431.80 | 410.40 | 429.20 | 429.20 | 1,787,457 |
| Dec 19, 2024 | 434.80 | 434.80 | 419.40 | 426.40 | 426.40 | 1,294,131 |
| Dec 18, 2024 | 430.00 | 436.90 | 424.20 | 424.20 | 424.20 | 932,637 |
| Dec 17, 2024 | 413.20 | 451.40 | 413.20 | 426.60 | 426.60 | 653,021 |
| Dec 16, 2024 | 439.80 | 439.80 | 414.80 | 431.00 | 431.00 | 955,511 |
| Dec 13, 2024 | 432.60 | 439.80 | 429.80 | 432.40 | 432.40 | 372,291 |
| Dec 12, 2024 | 432.60 | 442.20 | 432.41 | 434.80 | 434.80 | 795,653 |
| Dec 11, 2024 | 427.80 | 433.43 | 414.80 | 433.40 | 433.40 | 1,245,034 |
| Dec 10, 2024 | 432.20 | 432.20 | 417.60 | 421.40 | 421.40 | 1,081,668 |
| Dec 9, 2024 | 430.60 | 447.80 | 419.40 | 422.20 | 422.20 | 823,768 |
| Dec 6, 2024 | 423.60 | 434.69 | 423.60 | 429.60 | 429.60 | 502,104 |
| Dec 5, 2024 | 435.60 | 444.20 | 419.20 | 430.40 | 430.40 | 925,997 |
| Dec 4, 2024 | 420.00 | 431.60 | 416.80 | 430.40 | 430.40 | 1,374,783 |
| Dec 3, 2024 | 410.00 | 420.20 | 405.00 | 420.00 | 420.00 | 2,634,959 |
| Dec 2, 2024 | 417.80 | 417.80 | 392.60 | 404.60 | 404.60 | 360,006 |
| Nov 29, 2024 | 392.80 | 412.20 | 392.80 | 407.80 | 407.80 | 1,416,858 |
| Nov 28, 2024 | 410.00 | 410.60 | 404.00 | 408.60 | 408.60 | 1,009,056 |
| Nov 27, 2024 | 406.80 | 412.00 | 405.60 | 407.00 | 407.00 | 1,340,566 |
| Nov 26, 2024 | 401.60 | 415.20 | 398.60 | 405.00 | 405.00 | 922,993 |
| Nov 25, 2024 | 419.80 | 419.80 | 408.60 | 416.00 | 416.00 | 2,283,527 |
| Nov 22, 2024 | 410.00 | 411.60 | 406.40 | 406.40 | 406.40 | 2,446,633 |
| Nov 21, 2024 | 414.80 | 414.80 | 401.57 | 405.40 | 405.40 | 565,383 |
| Nov 20, 2024 | 408.20 | 420.40 | 400.00 | 405.60 | 405.60 | 1,092,333 |
| Nov 19, 2024 | 416.40 | 416.40 | 407.80 | 411.60 | 411.60 | 856,686 |
| Nov 18, 2024 | 411.60 | 414.80 | 398.60 | 411.40 | 411.40 | 3,249,491 |
| Nov 15, 2024 | 419.80 | 419.80 | 407.00 | 410.20 | 410.20 | 4,298,843 |
| Nov 14, 2024 | 404.20 | 421.40 | 391.40 | 409.20 | 409.20 | 2,417,946 |
| Nov 13, 2024 | 418.40 | 418.40 | 404.60 | 405.20 | 405.20 | 1,846,039 |
| Nov 12, 2024 | 410.00 | 411.64 | 403.60 | 403.60 | 403.60 | 1,115,713 |
| Nov 11, 2024 | 405.60 | 412.00 | 392.40 | 411.80 | 411.80 | 2,174,744 |
| Nov 8, 2024 | 416.00 | 421.60 | 394.20 | 394.20 | 394.20 | 2,005,882 |
| Nov 7, 2024 | 409.80 | 423.40 | 398.80 | 416.80 | 416.80 | 3,449,043 |
| Nov 6, 2024 | 401.00 | 408.20 | 394.60 | 396.80 | 396.80 | 1,149,891 |
| Nov 5, 2024 | 395.80 | 400.80 | 392.20 | 400.00 | 400.00 | 683,565 |
| Nov 4, 2024 | 383.80 | 399.60 | 383.80 | 397.00 | 397.00 | 506,473 |
| Nov 1, 2024 | 383.20 | 396.40 | 383.20 | 388.20 | 388.20 | 1,058,450 |
| Oct 31, 2024 | 375.60 | 389.20 | 373.60 | 389.20 | 389.20 | 1,820,736 |
| Oct 30, 2024 | 368.40 | 376.20 | 366.80 | 376.20 | 376.20 | 1,956,535 |
| Oct 29, 2024 | 356.60 | 377.20 | 351.20 | 372.60 | 372.60 | 1,892,496 |
| Oct 28, 2024 | 353.60 | 378.00 | 340.00 | 368.00 | 368.00 | 1,536,723 |
| Oct 25, 2024 | 341.80 | 341.80 | 330.20 | 337.00 | 337.00 | 536,595 |
| Oct 24, 2024 | 340.00 | 340.20 | 330.20 | 339.80 | 339.80 | 164,449 |
| Oct 23, 2024 | 340.00 | 340.60 | 335.00 | 336.40 | 336.40 | 452,281 |
| Oct 22, 2024 | 320.00 | 335.80 | 320.00 | 335.80 | 335.80 | 653,499 |
| Oct 21, 2024 | 334.80 | 336.80 | 321.20 | 332.60 | 332.60 | 371,776 |
| Oct 18, 2024 | 320.00 | 331.60 | 320.00 | 331.60 | 331.60 | 3,641,647 |
| Oct 17, 2024 | 334.80 | 334.80 | 321.00 | 325.00 | 325.00 | 1,087,218 |
| Oct 16, 2024 | 328.01 | 331.20 | 326.80 | 326.80 | 326.80 | 498,608 |
| Oct 15, 2024 | 326.00 | 331.20 | 326.00 | 327.20 | 327.20 | 446,978 |
| Oct 14, 2024 | 328.60 | 329.80 | 325.14 | 328.40 | 328.40 | 372,080 |
| Oct 11, 2024 | 328.20 | 330.00 | 327.00 | 329.00 | 329.00 | 252,144 |
| Oct 10, 2024 | 325.00 | 331.40 | 325.00 | 328.20 | 328.20 | 479,463 |
| Oct 9, 2024 | 330.00 | 334.35 | 326.20 | 328.20 | 328.20 | 546,366 |
| Oct 8, 2024 | 320.00 | 328.20 | 320.00 | 324.80 | 324.80 | 383,801 |
| Oct 7, 2024 | 330.00 | 330.00 | 320.20 | 326.20 | 326.20 | 961,441 |
| Oct 4, 2024 | 320.00 | 328.15 | 320.00 | 325.00 | 325.00 | 352,838 |
| Oct 3, 2024 | 324.00 | 327.80 | 323.00 | 324.00 | 324.00 | 254,107 |
| Oct 2, 2024 | 325.00 | 336.00 | 320.60 | 324.60 | 324.60 | 497,305 |
| Oct 1, 2024 | 320.00 | 343.80 | 320.00 | 327.00 | 327.00 | 588,219 |
| Sep 30, 2024 | 344.80 | 344.80 | 326.40 | 329.40 | 329.40 | 694,852 |
| Sep 27, 2024 | 330.40 | 338.40 | 330.40 | 337.20 | 337.20 | 1,341,790 |
| Sep 26, 2024 | 331.40 | 337.40 | 327.60 | 331.20 | 331.20 | 1,079,125 |
| Sep 25, 2024 | 328.00 | 336.40 | 326.60 | 326.60 | 326.60 | 459,238 |
| Sep 24, 2024 | 330.00 | 336.60 | 329.40 | 331.40 | 331.40 | 676,902 |
| Sep 23, 2024 | 336.20 | 340.20 | 331.20 | 331.20 | 331.20 | 647,558 |
| Sep 20, 2024 | 343.60 | 353.60 | 332.40 | 334.60 | 334.60 | 2,898,243 |
| Sep 19, 2024 | 330.00 | 340.40 | 330.00 | 340.20 | 340.20 | 2,546,432 |
| Sep 18, 2024 | 340.00 | 340.00 | 326.40 | 326.40 | 326.40 | 693,622 |
| Sep 17, 2024 | 340.00 | 340.00 | 316.20 | 331.00 | 331.00 | 1,341,639 |
| Sep 16, 2024 | 335.80 | 335.80 | 325.20 | 329.80 | 329.80 | 789,819 |
| Sep 13, 2024 | 328.20 | 335.60 | 325.00 | 329.00 | 329.00 | 1,355,747 |
| Sep 12, 2024 | 321.00 | 337.00 | 319.67 | 327.80 | 327.80 | 4,684,191 |
| Sep 11, 2024 | 304.00 | 305.60 | 295.00 | 300.20 | 300.20 | 1,104,525 |
| Sep 10, 2024 | 299.80 | 306.00 | 299.20 | 302.00 | 302.00 | 997,735 |
| Sep 9, 2024 | 307.60 | 308.20 | 293.20 | 299.40 | 299.40 | 721,087 |
| Sep 6, 2024 | 307.60 | 307.60 | 293.80 | 293.80 | 293.80 | 560,521 |
| Sep 5, 2024 | 296.00 | 302.60 | 296.00 | 298.20 | 298.20 | 583,342 |
| Sep 4, 2024 | 306.20 | 306.20 | 296.80 | 300.20 | 300.20 | 591,466 |
| Sep 3, 2024 | 303.80 | 307.40 | 302.60 | 303.60 | 303.60 | 611,097 |
| Sep 2, 2024 | 301.00 | 307.80 | 294.00 | 304.60 | 304.60 | 670,982 |
| Aug 30, 2024 | 301.80 | 307.51 | 299.97 | 300.00 | 300.00 | 1,371,498 |
| Aug 29, 2024 | 305.00 | 305.00 | 298.20 | 301.20 | 301.20 | 962,642 |
| Aug 28, 2024 | 306.80 | 307.60 | 302.20 | 303.20 | 303.20 | 314,955 |
| Aug 27, 2024 | 315.00 | 315.00 | 301.60 | 305.60 | 305.60 | 1,288,676 |
| Aug 23, 2024 | 304.00 | 307.80 | 302.37 | 303.20 | 303.20 | 1,236,008 |
| Aug 22, 2024 | 320.00 | 320.00 | 301.60 | 305.40 | 305.40 | 800,056 |
| Aug 21, 2024 | 315.00 | 348.00 | 303.40 | 308.00 | 308.00 | 728,770 |
| Aug 20, 2024 | 319.00 | 324.00 | 308.80 | 308.80 | 308.80 | 463,292 |
| Aug 19, 2024 | 316.80 | 318.60 | 312.00 | 318.60 | 318.60 | 1,165,128 |
| Aug 16, 2024 | 317.20 | 321.20 | 313.60 | 314.80 | 314.80 | 968,177 |
| Aug 15, 2024 | 310.00 | 323.00 | 310.00 | 319.40 | 319.40 | 848,919 |
| Aug 14, 2024 | 318.60 | 321.80 | 309.60 | 310.80 | 310.80 | 1,905,561 |
| Aug 13, 2024 | 320.80 | 321.60 | 313.20 | 319.40 | 319.40 | 453,409 |
| Aug 12, 2024 | 318.00 | 320.00 | 304.00 | 315.20 | 315.20 | 304,654 |
| Aug 9, 2024 | 320.00 | 322.20 | 314.40 | 315.20 | 315.20 | 598,975 |
| Aug 8, 2024 | 303.80 | 331.80 | 303.80 | 318.00 | 318.00 | 351,119 |
| Aug 7, 2024 | 313.00 | 322.80 | 313.00 | 317.00 | 317.00 | 401,700 |
| Aug 6, 2024 | 300.00 | 320.60 | 300.00 | 313.60 | 313.60 | 589,897 |
| Aug 5, 2024 | 303.40 | 315.00 | 298.00 | 312.60 | 312.60 | 766,068 |
| Aug 2, 2024 | 325.00 | 331.13 | 313.80 | 315.80 | 315.80 | 790,927 |
| Aug 1, 2024 | 332.00 | 346.20 | 329.00 | 333.20 | 333.20 | 607,505 |
| Jul 31, 2024 | 336.40 | 343.00 | 334.00 | 340.60 | 340.60 | 627,049 |
| Jul 30, 2024 | 328.40 | 341.28 | 328.40 | 330.20 | 330.20 | 934,235 |
| Jul 29, 2024 | 321.00 | 339.40 | 321.00 | 329.80 | 329.80 | 359,993 |
| Jul 26, 2024 | 322.60 | 337.62 | 315.86 | 337.00 | 337.00 | 346,315 |
| Jul 25, 2024 | 330.00 | 330.00 | 314.40 | 322.20 | 322.20 | 460,287 |
| Jul 24, 2024 | 323.80 | 330.20 | 323.60 | 328.60 | 328.60 | 251,574 |
| Jul 23, 2024 | 339.80 | 339.80 | 324.00 | 328.00 | 328.00 | 384,737 |
| Jul 22, 2024 | 332.80 | 339.20 | 325.40 | 331.60 | 331.60 | 409,400 |
| Jul 19, 2024 | 335.20 | 341.00 | 319.20 | 332.20 | 332.20 | 481,673 |
| Jul 18, 2024 | 331.00 | 339.20 | 326.32 | 335.40 | 335.40 | 629,224 |
| Jul 17, 2024 | 335.00 | 339.20 | 320.60 | 332.80 | 332.80 | 412,449 |
| Jul 16, 2024 | 328.60 | 341.80 | 327.00 | 337.20 | 337.20 | 601,989 |
| Jul 15, 2024 | 340.80 | 342.60 | 324.00 | 337.00 | 337.00 | 428,415 |
| Jul 12, 2024 | 338.00 | 345.80 | 334.00 | 339.20 | 339.20 | 660,784 |
| Jul 11, 2024 | 340.00 | 340.00 | 326.00 | 339.00 | 339.00 | 575,255 |
| Jul 10, 2024 | 319.20 | 333.20 | 313.60 | 333.20 | 333.20 | 1,076,632 |
| Jul 9, 2024 | 316.00 | 342.00 | 316.00 | 323.00 | 323.00 | 849,354 |
| Jul 8, 2024 | 329.20 | 336.40 | 322.20 | 327.40 | 327.40 | 813,930 |
| Jul 5, 2024 | 336.00 | 348.80 | 335.00 | 335.80 | 335.80 | 2,457,448 |
| Jul 4, 2024 | 331.80 | 335.40 | 312.60 | 334.00 | 334.00 | 2,413,936 |
| Jul 3, 2024 | 317.20 | 329.40 | 312.20 | 328.40 | 328.40 | 1,855,382 |
| Jul 2, 2024 | 312.00 | 330.40 | 311.40 | 318.80 | 318.80 | 778,982 |
| Jul 1, 2024 | 312.00 | 329.80 | 312.00 | 320.60 | 320.60 | 783,808 |
| Jun 28, 2024 | 312.80 | 325.20 | 312.40 | 314.40 | 314.40 | 743,017 |
| Jun 27, 2024 | 331.80 | 331.80 | 315.40 | 321.80 | 321.80 | 741,695 |
| Jun 26, 2024 | 329.00 | 329.20 | 317.00 | 318.20 | 318.20 | 1,195,640 |
| Jun 25, 2024 | 322.80 | 328.20 | 312.20 | 325.40 | 325.40 | 852,384 |
| Jun 24, 2024 | 320.00 | 330.00 | 320.00 | 327.40 | 327.40 | 829,407 |
| Jun 21, 2024 | 318.60 | 327.40 | 318.20 | 326.60 | 326.60 | 2,125,836 |
| Jun 20, 2024 | 306.80 | 321.80 | 304.60 | 318.80 | 318.80 | 962,674 |
| Jun 19, 2024 | 311.60 | 312.60 | 304.80 | 310.40 | 310.40 | 670,362 |
| Jun 18, 2024 | 300.20 | 309.40 | 300.20 | 307.80 | 307.80 | 1,698,808 |
| Jun 17, 2024 | 294.40 | 305.00 | 294.40 | 301.60 | 301.60 | 576,545 |
| Jun 14, 2024 | 300.00 | 314.20 | 298.00 | 298.00 | 298.00 | 974,000 |
| Jun 13, 2024 | 313.00 | 317.80 | 304.40 | 304.40 | 304.40 | 1,074,904 |
| Jun 12, 2024 | 320.80 | 322.49 | 310.00 | 319.40 | 319.40 | 1,539,995 |
| Jun 11, 2024 | 320.60 | 328.60 | 316.40 | 318.00 | 318.00 | 633,073 |
| Jun 10, 2024 | 319.60 | 330.00 | 319.00 | 321.00 | 321.00 | 575,267 |
| Jun 7, 2024 | 315.00 | 329.60 | 315.00 | 323.20 | 323.20 | 611,043 |
| Jun 6, 2024 | 318.20 | 340.00 | 315.80 | 326.40 | 326.40 | 388,388 |
| Jun 5, 2024 | 321.00 | 333.80 | 321.00 | 324.40 | 324.40 | 815,645 |
| Jun 4, 2024 | 320.40 | 329.20 | 319.60 | 325.60 | 325.60 | 2,450,246 |
| Jun 3, 2024 | 336.20 | 336.20 | 316.00 | 324.40 | 324.40 | 3,107,718 |
| May 31, 2024 | 330.00 | 330.00 | 318.80 | 321.40 | 321.40 | 1,452,951 |
| May 30, 2024 | 302.20 | 327.20 | 299.14 | 325.00 | 325.00 | 1,217,753 |
| May 29, 2024 | 329.40 | 329.40 | 301.20 | 302.40 | 302.40 | 970,482 |
| May 28, 2024 | 325.00 | 332.40 | 313.80 | 317.20 | 317.20 | 1,034,871 |
| May 24, 2024 | 320.40 | 328.20 | 313.20 | 328.20 | 328.20 | 1,541,434 |
| May 23, 2024 | 322.40 | 325.00 | 314.40 | 321.60 | 321.60 | 2,651,943 |
| May 22, 2024 | 325.00 | 328.00 | 317.40 | 317.40 | 317.40 | 609,444 |
| May 21, 2024 | 332.40 | 332.40 | 318.60 | 328.60 | 328.60 | 514,137 |
| May 20, 2024 | 325.00 | 332.20 | 323.40 | 331.20 | 331.20 | 728,484 |
| May 17, 2024 | 323.00 | 328.00 | 312.40 | 323.80 | 323.80 | 630,738 |
| May 16, 2024 | 320.00 | 327.20 | 314.60 | 318.00 | 318.00 | 1,683,622 |
| May 15, 2024 | 352.00 | 352.00 | 324.00 | 325.60 | 325.60 | 3,883,409 |
| May 14, 2024 | 341.40 | 344.60 | 316.40 | 342.40 | 342.40 | 2,976,986 |
| May 13, 2024 | 344.00 | 344.00 | 332.20 | 334.60 | 334.60 | 529,204 |
| May 10, 2024 | 331.80 | 337.82 | 328.40 | 331.80 | 331.80 | 516,948 |
| May 9, 2024 | 322.20 | 326.60 | 319.98 | 324.40 | 324.40 | 505,301 |
| May 8, 2024 | 319.40 | 325.80 | 319.00 | 325.80 | 325.80 | 1,361,706 |
| May 7, 2024 | 333.20 | 333.20 | 317.40 | 322.20 | 322.20 | 1,439,593 |
| May 3, 2024 | 321.60 | 328.20 | 308.90 | 320.80 | 320.80 | 2,412,557 |
| May 2, 2024 | 293.40 | 306.20 | 292.60 | 301.00 | 301.00 | 1,544,174 |
| May 1, 2024 | 300.00 | 308.20 | 288.95 | 292.80 | 292.80 | 522,902 |
| Apr 30, 2024 | 302.40 | 310.40 | 298.40 | 298.40 | 298.40 | 656,081 |
| Apr 29, 2024 | 310.00 | 320.40 | 294.20 | 309.20 | 309.20 | 1,285,804 |
| Apr 26, 2024 | 306.40 | 316.33 | 303.20 | 307.80 | 307.80 | 2,367,663 |
| Apr 25, 2024 | 343.00 | 343.00 | 301.80 | 302.00 | 302.00 | 5,441,928 |
| Apr 24, 2024 | 347.60 | 355.00 | 342.40 | 343.00 | 343.00 | 569,102 |
| Apr 23, 2024 | 342.00 | 351.43 | 341.40 | 351.00 | 351.00 | 942,268 |
| Apr 22, 2024 | 353.80 | 354.40 | 341.20 | 341.80 | 341.80 | 451,465 |
| Apr 19, 2024 | 335.00 | 352.00 | 333.60 | 337.80 | 337.80 | 689,218 |
| Apr 18, 2024 | 349.00 | 349.00 | 336.00 | 342.40 | 342.40 | 1,305,078 |
| Apr 17, 2024 | 342.40 | 345.80 | 336.00 | 338.00 | 338.00 | 842,020 |
| Apr 16, 2024 | 350.20 | 353.00 | 344.80 | 345.80 | 345.80 | 491,796 |
| Apr 15, 2024 | 370.40 | 370.40 | 338.80 | 355.40 | 355.40 | 1,184,576 |
| Apr 12, 2024 | 375.00 | 375.00 | 353.60 | 353.60 | 353.60 | 301,559 |
| Apr 11, 2024 | 378.40 | 378.40 | 354.40 | 359.20 | 359.20 | 754,101 |
| Apr 10, 2024 | 371.80 | 375.80 | 351.20 | 361.20 | 361.20 | 723,699 |
| Apr 9, 2024 | 367.40 | 373.47 | 352.53 | 356.80 | 356.80 | 1,264,313 |
| Apr 8, 2024 | 354.20 | 381.20 | 347.83 | 363.20 | 363.20 | 538,041 |
| Apr 5, 2024 | 365.80 | 384.40 | 354.80 | 368.80 | 368.80 | 395,074 |
| Apr 4, 2024 | 385.00 | 385.00 | 352.80 | 374.20 | 374.20 | 3,347,553 |
| Apr 3, 2024 | 371.80 | 379.80 | 366.20 | 369.40 | 369.40 | 685,242 |
| Apr 2, 2024 | 388.00 | 389.60 | 371.20 | 371.20 | 371.20 | 819,142 |
| Mar 28, 2024 | 390.00 | 390.00 | 370.40 | 370.40 | 370.40 | 712,686 |
| Mar 27, 2024 | 380.40 | 387.60 | 368.80 | 377.20 | 377.20 | 2,601,347 |
| Mar 26, 2024 | 368.00 | 386.20 | 362.69 | 380.00 | 380.00 | 867,150 |
| Mar 25, 2024 | 371.20 | 384.00 | 368.80 | 375.00 | 375.00 | 829,967 |
| Mar 22, 2024 | 374.00 | 379.80 | 367.20 | 368.80 | 368.80 | 1,088,437 |
| Mar 21, 2024 | 382.20 | 389.00 | 367.40 | 371.00 | 371.00 | 1,429,958 |
| Mar 20, 2024 | 381.00 | 393.80 | 364.40 | 386.40 | 386.40 | 1,944,816 |
| Mar 19, 2024 | 375.00 | 385.60 | 365.00 | 381.00 | 381.00 | 910,185 |
| Mar 18, 2024 | 380.60 | 386.20 | 376.00 | 378.00 | 378.00 | 5,883,342 |
| Mar 15, 2024 | 376.00 | 380.60 | 366.60 | 378.40 | 378.40 | 3,668,908 |
| Mar 14, 2024 | 355.00 | 376.40 | 351.55 | 369.80 | 369.80 | 3,956,974 |
| Mar 13, 2024 | 326.00 | 329.20 | 323.00 | 327.20 | 327.20 | 2,429,188 |
| Mar 12, 2024 | 308.40 | 325.10 | 308.40 | 322.80 | 322.80 | 444,159 |
| Mar 11, 2024 | 312.40 | 325.20 | 298.80 | 319.00 | 319.00 | 1,425,579 |
| Mar 8, 2024 | 305.60 | 320.20 | 305.60 | 319.00 | 319.00 | 646,296 |
| Mar 7, 2024 | 310.00 | 317.40 | 306.00 | 316.00 | 316.00 | 4,310,185 |
| Mar 6, 2024 | 319.00 | 319.00 | 305.40 | 310.20 | 310.20 | 500,612 |
| Mar 5, 2024 | 302.00 | 308.40 | 302.00 | 304.80 | 304.80 | 335,314 |
| Mar 4, 2024 | 310.20 | 318.40 | 305.40 | 305.40 | 305.40 | 456,566 |
Related Tickers
HSW.L Hostelworld Group plc
122.00
+1.67%
JET2.L Jet2 plc
1,404.00
-0.07%
OTB.L On the Beach Group plc
227.50
+1.11%
CCL.L Carnival Corporation & plc
1,711.00
+0.23%
MMYT MakeMyTrip Limited
94.54
-1.79%
TRIP Tripadvisor, Inc.
14.39
-2.77%
EXPE Expedia Group, Inc.
193.50
-2.25%
TCOM Trip.com Group Limited
57.81
+1.99%
BKNG Booking Holdings Inc.
4,946.15
-1.39%
ABNB Airbnb, Inc.
140.98
+1.52%