55.30
-0.30
(-0.54%)
At close: April 11 at 4:35:22 PM GMT+1
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 11, 2025 | 56.00 | 57.30 | 55.20 | 55.30 | 55.30 | 89,422 |
| Apr 10, 2025 | 57.90 | 58.17 | 55.40 | 55.60 | 55.60 | 811,869 |
| Apr 9, 2025 | 55.00 | 55.70 | 53.80 | 55.10 | 55.10 | 264,993 |
| Apr 8, 2025 | 54.00 | 57.00 | 54.00 | 55.00 | 55.00 | 274,926 |
| Apr 7, 2025 | 56.50 | 57.00 | 52.00 | 54.10 | 54.10 | 1,822,434 |
| Apr 4, 2025 | 60.30 | 61.20 | 56.60 | 56.80 | 56.80 | 2,837,133 |
| Apr 3, 2025 | 60.20 | 61.00 | 60.08 | 60.80 | 60.80 | 436,996 |
| Apr 2, 2025 | 59.80 | 61.80 | 59.60 | 61.10 | 61.10 | 540,638 |
| Apr 1, 2025 | 59.50 | 61.70 | 57.30 | 60.50 | 60.50 | 445,031 |
| Mar 31, 2025 | 59.20 | 60.30 | 57.70 | 58.20 | 58.20 | 434,584 |
| Mar 28, 2025 | 59.40 | 62.00 | 59.20 | 59.20 | 59.20 | 356,518 |
| Mar 27, 2025 | 58.60 | 61.10 | 58.50 | 61.10 | 61.10 | 317,084 |
| Mar 26, 2025 | 62.00 | 62.00 | 58.17 | 59.50 | 59.50 | 424,388 |
| Mar 25, 2025 | 61.70 | 64.54 | 60.20 | 60.20 | 60.20 | 1,221,277 |
| Mar 24, 2025 | 59.00 | 61.72 | 57.90 | 61.20 | 61.20 | 896,683 |
| Mar 21, 2025 | 58.20 | 59.70 | 56.30 | 58.90 | 58.90 | 1,264,004 |
| Mar 20, 2025 | 56.60 | 58.50 | 55.50 | 58.50 | 58.50 | 526,327 |
| Mar 19, 2025 | 57.40 | 58.00 | 55.39 | 56.60 | 56.60 | 810,441 |
| Mar 18, 2025 | 55.20 | 57.90 | 54.41 | 57.20 | 57.20 | 883,584 |
| Mar 17, 2025 | 51.50 | 55.50 | 51.10 | 54.20 | 54.20 | 697,894 |
| Mar 14, 2025 | 52.50 | 55.00 | 42.65 | 52.00 | 52.00 | 4,914,008 |
| Mar 13, 2025 | 51.80 | 55.60 | 51.80 | 54.90 | 54.90 | 691,548 |
| Mar 12, 2025 | 54.00 | 54.70 | 51.60 | 52.10 | 52.10 | 183,615 |
| Mar 11, 2025 | 54.70 | 57.00 | 52.90 | 53.80 | 53.80 | 738,041 |
| Mar 10, 2025 | 53.20 | 54.00 | 52.00 | 53.60 | 53.60 | 225,670 |
| Mar 7, 2025 | 52.30 | 53.80 | 51.40 | 52.90 | 52.90 | 145,384 |
| Mar 6, 2025 | 52.00 | 53.00 | 49.84 | 52.20 | 52.20 | 780,014 |
| Mar 5, 2025 | 52.50 | 53.30 | 51.08 | 52.00 | 52.00 | 137,353 |
| Mar 4, 2025 | 53.00 | 54.80 | 51.00 | 51.00 | 51.00 | 877,515 |
| Mar 3, 2025 | 54.60 | 54.85 | 52.00 | 53.90 | 53.90 | 328,200 |
| Feb 28, 2025 | 55.20 | 55.50 | 52.30 | 53.00 | 53.00 | 736,819 |
| Feb 27, 2025 | 56.30 | 58.10 | 55.10 | 55.60 | 55.60 | 491,802 |
| Feb 26, 2025 | 57.00 | 58.70 | 56.50 | 56.80 | 56.80 | 282,993 |
| Feb 25, 2025 | 57.00 | 59.00 | 57.00 | 57.50 | 57.50 | 629,029 |
| Feb 24, 2025 | 57.30 | 59.00 | 56.10 | 58.00 | 58.00 | 1,108,087 |
| Feb 21, 2025 | 57.00 | 57.80 | 55.60 | 56.40 | 56.40 | 1,952,006 |
| Feb 20, 2025 | 55.10 | 57.60 | 54.30 | 56.60 | 56.60 | 1,140,979 |
| Feb 19, 2025 | 58.10 | 58.90 | 55.10 | 55.40 | 55.40 | 338,919 |
| Feb 18, 2025 | 56.50 | 58.00 | 54.40 | 57.50 | 57.50 | 1,734,136 |
| Feb 17, 2025 | 60.00 | 61.60 | 55.55 | 56.60 | 56.60 | 1,029,960 |
| Feb 14, 2025 | 64.30 | 64.30 | 60.10 | 60.60 | 60.60 | 1,748,297 |
| Feb 13, 2025 | 63.80 | 64.90 | 63.10 | 63.50 | 63.50 | 770,301 |
| Feb 12, 2025 | 63.40 | 67.60 | 63.10 | 64.80 | 64.80 | 1,949,874 |
| Feb 11, 2025 | 64.10 | 64.70 | 62.00 | 63.40 | 63.40 | 418,440 |
| Feb 10, 2025 | 62.50 | 65.80 | 60.40 | 62.80 | 62.80 | 1,207,214 |
| Feb 7, 2025 | 62.00 | 62.90 | 58.40 | 61.10 | 61.10 | 1,227,475 |
| Feb 6, 2025 | 58.00 | 65.80 | 56.40 | 62.40 | 62.40 | 2,684,723 |
| Feb 5, 2025 | 58.60 | 58.60 | 56.00 | 57.50 | 57.50 | 796,228 |
| Feb 4, 2025 | 54.20 | 58.15 | 52.80 | 57.10 | 57.10 | 1,724,131 |
| Feb 3, 2025 | 51.00 | 54.40 | 51.00 | 54.00 | 54.00 | 2,040,540 |
| Jan 31, 2025 | 49.50 | 52.80 | 49.50 | 52.30 | 52.30 | 614,756 |
| Jan 30, 2025 | 51.40 | 51.50 | 49.55 | 51.00 | 51.00 | 352,722 |
| Jan 29, 2025 | 50.80 | 51.00 | 49.55 | 50.00 | 50.00 | 321,548 |
| Jan 28, 2025 | 49.80 | 50.90 | 48.95 | 50.90 | 50.90 | 606,348 |
| Jan 27, 2025 | 48.50 | 49.95 | 48.20 | 49.45 | 49.45 | 193,303 |
| Jan 24, 2025 | 51.20 | 51.90 | 48.30 | 49.05 | 49.05 | 431,712 |
| Jan 23, 2025 | 50.20 | 51.90 | 50.10 | 51.10 | 51.10 | 193,468 |
| Jan 22, 2025 | 51.60 | 53.42 | 50.10 | 50.70 | 50.70 | 1,133,723 |
| Jan 21, 2025 | 47.80 | 51.60 | 47.80 | 51.60 | 51.60 | 2,917,866 |
| Jan 20, 2025 | 48.30 | 50.10 | 47.80 | 47.85 | 47.85 | 453,932 |
| Jan 17, 2025 | 48.80 | 49.75 | 47.90 | 47.90 | 47.90 | 362,819 |
| Jan 16, 2025 | 48.60 | 49.00 | 47.30 | 49.00 | 49.00 | 634,417 |
| Jan 15, 2025 | 45.50 | 49.00 | 44.95 | 48.00 | 48.00 | 4,016,635 |
| Jan 14, 2025 | 45.50 | 46.70 | 44.70 | 45.00 | 45.00 | 224,650 |
| Jan 13, 2025 | 45.15 | 46.00 | 43.80 | 46.00 | 46.00 | 309,741 |
| Jan 10, 2025 | 46.05 | 47.65 | 44.70 | 45.00 | 45.00 | 268,800 |
| Jan 9, 2025 | 46.25 | 47.95 | 45.75 | 45.75 | 45.75 | 186,833 |
| Jan 8, 2025 | 49.00 | 49.00 | 46.20 | 46.20 | 46.20 | 158,603 |
| Jan 7, 2025 | 49.00 | 49.00 | 47.20 | 47.85 | 47.85 | 165,179 |
| Jan 6, 2025 | 48.00 | 49.00 | 45.20 | 48.40 | 48.40 | 277,530 |
| Jan 3, 2025 | 45.00 | 47.40 | 44.20 | 46.75 | 46.75 | 187,550 |
| Jan 2, 2025 | 43.25 | 46.00 | 43.25 | 46.00 | 46.00 | 136,257 |
| Dec 31, 2024 | 44.05 | 44.95 | 43.30 | 44.50 | 44.50 | 104,826 |
| Dec 30, 2024 | 45.00 | 46.95 | 43.70 | 44.50 | 44.50 | 517,186 |
| Dec 27, 2024 | 45.55 | 46.95 | 45.00 | 45.00 | 45.00 | 58,537 |
| Dec 24, 2024 | 46.00 | 46.55 | 45.00 | 46.40 | 46.40 | 101,359 |
| Dec 23, 2024 | 47.15 | 48.80 | 44.45 | 44.80 | 44.80 | 751,069 |
| Dec 20, 2024 | 48.00 | 48.80 | 47.00 | 47.30 | 47.30 | 902,075 |
| Dec 19, 2024 | 46.90 | 48.05 | 45.94 | 48.00 | 48.00 | 309,190 |
| Dec 18, 2024 | 46.95 | 46.95 | 45.75 | 46.95 | 46.95 | 252,812 |
| Dec 17, 2024 | 48.20 | 49.45 | 46.00 | 46.00 | 46.00 | 337,587 |
| Dec 16, 2024 | 47.95 | 49.25 | 46.55 | 48.10 | 48.10 | 470,873 |
| Dec 13, 2024 | 47.40 | 48.40 | 46.60 | 47.55 | 47.55 | 202,369 |
| Dec 12, 2024 | 48.00 | 49.45 | 47.45 | 47.45 | 47.45 | 365,842 |
| Dec 11, 2024 | 48.60 | 49.50 | 47.60 | 48.60 | 48.60 | 411,988 |
| Dec 10, 2024 | 50.20 | 50.50 | 47.55 | 47.75 | 47.75 | 453,372 |
| Dec 9, 2024 | 48.65 | 50.40 | 47.65 | 49.20 | 49.20 | 597,197 |
| Dec 6, 2024 | 47.05 | 49.35 | 46.61 | 49.35 | 49.35 | 360,486 |
| Dec 5, 2024 | 47.20 | 48.70 | 46.25 | 47.55 | 47.55 | 666,102 |
| Dec 4, 2024 | 47.20 | 47.85 | 46.42 | 47.10 | 47.10 | 400,668 |
| Dec 3, 2024 | 47.00 | 47.50 | 45.20 | 47.20 | 47.20 | 281,543 |
| Dec 2, 2024 | 47.00 | 47.85 | 45.05 | 46.35 | 46.35 | 695,926 |
| Nov 29, 2024 | 45.25 | 47.00 | 44.60 | 45.80 | 45.80 | 1,060,113 |
| Nov 28, 2024 | 43.85 | 45.10 | 43.10 | 45.10 | 45.10 | 617,782 |
| Nov 27, 2024 | 42.00 | 44.90 | 41.41 | 43.55 | 43.55 | 1,541,294 |
| Nov 26, 2024 | 40.80 | 42.00 | 39.65 | 41.80 | 41.80 | 1,257,750 |
| Nov 25, 2024 | 40.00 | 40.95 | 38.85 | 40.70 | 40.70 | 584,095 |
| Nov 22, 2024 | 38.50 | 39.95 | 38.20 | 39.65 | 39.65 | 311,050 |
| Nov 21, 2024 | 39.60 | 39.60 | 38.10 | 39.50 | 39.50 | 464,710 |
| Nov 20, 2024 | 40.80 | 41.95 | 38.75 | 39.30 | 39.30 | 2,191,611 |
| Nov 19, 2024 | 39.95 | 40.60 | 38.30 | 40.55 | 40.55 | 1,151,752 |
| Nov 18, 2024 | 40.00 | 40.00 | 38.00 | 39.00 | 39.00 | 1,046,460 |
| Nov 15, 2024 | 40.80 | 40.80 | 38.35 | 38.55 | 38.55 | 1,622,737 |
| Nov 14, 2024 | 37.95 | 40.15 | 37.69 | 39.90 | 39.90 | 2,625,027 |
| Nov 13, 2024 | 37.70 | 38.75 | 37.40 | 38.05 | 38.05 | 523,105 |
| Nov 12, 2024 | 39.10 | 39.55 | 37.90 | 37.90 | 37.90 | 539,215 |
| Nov 11, 2024 | 38.05 | 40.40 | 38.05 | 39.80 | 39.80 | 846,052 |
| Nov 8, 2024 | 40.70 | 40.95 | 37.55 | 39.40 | 39.40 | 2,656,272 |
| Nov 7, 2024 | 41.00 | 43.80 | 40.13 | 40.20 | 40.20 | 3,308,256 |
| Nov 6, 2024 | 41.00 | 41.67 | 40.10 | 41.05 | 41.05 | 1,655,890 |
| Nov 5, 2024 | 41.50 | 42.78 | 41.00 | 41.00 | 41.00 | 1,376,866 |
| Nov 4, 2024 | 43.05 | 44.50 | 41.80 | 41.80 | 41.80 | 2,088,215 |
| Nov 1, 2024 | 45.50 | 46.10 | 43.60 | 44.00 | 44.00 | 1,372,925 |
| Oct 31, 2024 | 46.05 | 47.80 | 45.00 | 45.15 | 45.15 | 1,722,305 |
| Oct 30, 2024 | 49.50 | 50.30 | 46.10 | 46.10 | 46.10 | 2,607,121 |
| Oct 29, 2024 | 54.00 | 54.00 | 49.25 | 49.35 | 49.35 | 1,007,348 |
| Oct 28, 2024 | 52.60 | 53.65 | 52.40 | 52.50 | 52.50 | 1,416,533 |
| Oct 25, 2024 | 53.50 | 53.90 | 52.68 | 53.40 | 53.40 | 495,721 |
| Oct 24, 2024 | 53.50 | 54.40 | 52.50 | 52.90 | 52.90 | 732,238 |
| Oct 23, 2024 | 54.50 | 54.60 | 53.40 | 53.40 | 53.40 | 461,822 |
| Oct 22, 2024 | 55.60 | 55.70 | 53.80 | 54.10 | 54.10 | 418,923 |
| Oct 21, 2024 | 57.60 | 57.80 | 54.60 | 55.00 | 55.00 | 693,433 |
| Oct 18, 2024 | 59.00 | 59.00 | 56.60 | 57.10 | 57.10 | 297,701 |
| Oct 17, 2024 | 58.50 | 58.60 | 57.60 | 58.10 | 58.10 | 212,781 |
| Oct 16, 2024 | 57.10 | 58.50 | 56.90 | 57.90 | 57.90 | 527,639 |
| Oct 15, 2024 | 57.10 | 57.76 | 56.38 | 56.80 | 56.80 | 230,783 |
| Oct 14, 2024 | 57.20 | 57.50 | 56.10 | 57.30 | 57.30 | 249,253 |
| Oct 11, 2024 | 57.50 | 57.50 | 56.20 | 57.30 | 57.30 | 230,072 |
| Oct 10, 2024 | 58.20 | 59.60 | 56.30 | 56.60 | 56.60 | 839,853 |
| Oct 9, 2024 | 59.00 | 60.60 | 58.92 | 59.00 | 59.00 | 335,329 |
| Oct 8, 2024 | 59.40 | 61.90 | 59.20 | 59.20 | 59.20 | 614,828 |
| Oct 7, 2024 | 61.20 | 61.90 | 59.50 | 60.00 | 60.00 | 189,189 |
| Oct 4, 2024 | 57.00 | 61.80 | 57.00 | 61.30 | 61.30 | 502,616 |
| Oct 3, 2024 | 57.50 | 58.70 | 57.30 | 58.20 | 58.20 | 204,805 |
| Oct 2, 2024 | 59.00 | 59.00 | 57.29 | 57.50 | 57.50 | 250,816 |
| Oct 1, 2024 | 60.90 | 60.90 | 57.40 | 57.80 | 57.80 | 639,445 |
| Sep 30, 2024 | 61.00 | 61.00 | 59.30 | 59.30 | 59.30 | 419,122 |
| Sep 27, 2024 | 59.40 | 60.80 | 58.50 | 60.40 | 60.40 | 842,033 |
| Sep 26, 2024 | 58.20 | 60.00 | 57.90 | 59.40 | 59.40 | 485,623 |
| Sep 25, 2024 | 59.00 | 60.20 | 57.29 | 58.00 | 58.00 | 379,296 |
| Sep 24, 2024 | 59.60 | 60.80 | 59.10 | 59.10 | 59.10 | 278,132 |
| Sep 23, 2024 | 59.00 | 61.95 | 58.50 | 59.40 | 59.40 | 814,514 |
| Sep 20, 2024 | 59.30 | 60.10 | 57.30 | 60.10 | 60.10 | 3,791,973 |
| Sep 19, 2024 | 59.20 | 60.50 | 58.00 | 60.00 | 60.00 | 739,444 |
| Sep 18, 2024 | 57.00 | 59.40 | 55.66 | 58.20 | 58.20 | 950,507 |
| Sep 17, 2024 | 53.70 | 56.50 | 53.60 | 56.10 | 56.10 | 635,246 |
| Sep 16, 2024 | 53.50 | 53.80 | 52.40 | 53.40 | 53.40 | 228,765 |
| Sep 13, 2024 | 52.60 | 53.50 | 52.30 | 52.70 | 52.70 | 247,434 |
| Sep 12, 2024 | 52.00 | 52.80 | 51.60 | 52.10 | 52.10 | 135,945 |
| Sep 11, 2024 | 52.20 | 53.28 | 51.50 | 51.90 | 51.90 | 510,266 |
| Sep 10, 2024 | 53.40 | 54.00 | 51.60 | 52.20 | 52.20 | 576,294 |
| Sep 9, 2024 | 54.90 | 54.90 | 53.40 | 53.50 | 53.50 | 333,066 |
| Sep 6, 2024 | 55.00 | 56.80 | 53.80 | 53.80 | 53.80 | 432,107 |
| Sep 5, 2024 | 55.60 | 56.70 | 55.29 | 55.50 | 55.50 | 195,584 |
| Sep 4, 2024 | 55.00 | 56.66 | 53.26 | 55.50 | 55.50 | 1,230,126 |
| Sep 3, 2024 | 57.00 | 57.00 | 55.30 | 56.80 | 56.80 | 388,953 |
| Sep 2, 2024 | 57.20 | 57.80 | 54.80 | 56.60 | 56.60 | 556,255 |
| Aug 30, 2024 | 58.00 | 58.90 | 56.00 | 57.00 | 57.00 | 489,524 |
| Aug 29, 2024 | 58.20 | 59.08 | 57.00 | 58.00 | 58.00 | 445,940 |
| Aug 28, 2024 | 62.00 | 63.20 | 58.20 | 58.50 | 58.50 | 660,463 |
| Aug 27, 2024 | 59.20 | 62.30 | 59.20 | 61.80 | 61.80 | 993,124 |
| Aug 23, 2024 | 59.50 | 60.80 | 58.20 | 60.60 | 60.60 | 405,113 |
| Aug 22, 2024 | 60.00 | 60.50 | 58.80 | 59.00 | 59.00 | 332,027 |
| Aug 21, 2024 | 59.70 | 60.11 | 58.91 | 59.30 | 59.30 | 381,777 |
| Aug 20, 2024 | 60.20 | 61.50 | 58.60 | 59.70 | 59.70 | 466,640 |
| Aug 19, 2024 | 62.40 | 63.00 | 59.60 | 59.60 | 59.60 | 885,636 |
| Aug 16, 2024 | 62.80 | 63.90 | 61.30 | 61.50 | 61.50 | 1,143,836 |
| Aug 15, 2024 | 59.20 | 63.60 | 59.20 | 62.90 | 62.90 | 1,757,547 |
| Aug 14, 2024 | 57.00 | 60.41 | 56.40 | 60.20 | 60.20 | 1,205,506 |
| Aug 13, 2024 | 55.00 | 56.70 | 55.00 | 56.70 | 56.70 | 246,504 |
| Aug 12, 2024 | 53.00 | 55.80 | 53.00 | 55.40 | 55.40 | 832,297 |
| Aug 9, 2024 | 52.00 | 54.74 | 52.00 | 53.80 | 53.80 | 641,025 |
| Aug 8, 2024 | 52.30 | 53.80 | 51.60 | 53.00 | 53.00 | 840,907 |
| Aug 7, 2024 | 53.50 | 54.50 | 52.20 | 53.30 | 53.30 | 327,372 |
| Aug 6, 2024 | 52.60 | 54.30 | 51.80 | 53.70 | 53.70 | 788,428 |
| Aug 5, 2024 | 54.50 | 55.50 | 50.40 | 51.00 | 51.00 | 1,360,226 |
| Aug 2, 2024 | 56.10 | 57.50 | 53.50 | 55.00 | 55.00 | 835,857 |
| Aug 1, 2024 | 56.00 | 60.74 | 54.20 | 56.10 | 56.10 | 2,393,562 |
| Jul 31, 2024 | 53.80 | 55.40 | 53.00 | 54.80 | 54.80 | 704,786 |
| Jul 30, 2024 | 52.50 | 53.80 | 52.00 | 53.80 | 53.80 | 536,909 |
| Jul 29, 2024 | 55.00 | 55.90 | 52.10 | 52.40 | 52.40 | 694,855 |
| Jul 26, 2024 | 53.50 | 55.70 | 53.33 | 55.00 | 55.00 | 1,144,261 |
| Jul 25, 2024 | 53.50 | 54.20 | 52.20 | 53.40 | 53.40 | 712,061 |
| Jul 24, 2024 | 52.50 | 54.50 | 52.10 | 53.50 | 53.50 | 959,670 |
| Jul 23, 2024 | 51.00 | 52.79 | 50.00 | 52.60 | 52.60 | 1,382,142 |
| Jul 22, 2024 | 49.00 | 50.30 | 48.50 | 50.00 | 50.00 | 482,049 |
| Jul 19, 2024 | 48.30 | 48.95 | 47.20 | 48.85 | 48.85 | 262,926 |
| Jul 18, 2024 | 48.00 | 49.90 | 47.10 | 47.90 | 47.90 | 982,333 |
| Jul 17, 2024 | 49.90 | 49.90 | 47.00 | 48.10 | 48.10 | 1,437,873 |
| Jul 16, 2024 | 45.35 | 51.00 | 42.61 | 49.70 | 49.70 | 6,755,104 |
| Jul 15, 2024 | 51.80 | 53.00 | 51.10 | 53.00 | 53.00 | 794,450 |
| Jul 12, 2024 | 51.90 | 51.90 | 51.00 | 51.80 | 51.80 | 696,357 |
| Jul 11, 2024 | 50.70 | 51.41 | 50.40 | 50.40 | 50.40 | 912,595 |
| Jul 10, 2024 | 49.30 | 52.19 | 49.00 | 50.10 | 50.10 | 883,137 |
| Jul 9, 2024 | 49.50 | 50.70 | 48.45 | 48.60 | 48.60 | 697,369 |
| Jul 8, 2024 | 49.65 | 50.50 | 49.05 | 49.55 | 49.55 | 1,010,597 |
| Jul 5, 2024 | 49.25 | 53.10 | 49.00 | 49.85 | 49.85 | 1,754,098 |
| Jul 4, 2024 | 49.50 | 49.85 | 48.55 | 49.10 | 49.10 | 270,364 |
| Jul 3, 2024 | 49.95 | 50.00 | 49.00 | 49.20 | 49.20 | 544,629 |
| Jul 2, 2024 | 49.20 | 50.00 | 48.45 | 49.35 | 49.35 | 568,925 |
| Jul 1, 2024 | 49.80 | 50.90 | 49.10 | 49.10 | 49.10 | 241,849 |
| Jun 28, 2024 | 51.00 | 51.80 | 49.57 | 50.10 | 50.10 | 1,480,000 |
| Jun 27, 2024 | 49.50 | 51.30 | 49.10 | 51.00 | 51.00 | 1,655,487 |
| Jun 26, 2024 | 50.00 | 50.90 | 49.20 | 49.65 | 49.65 | 883,202 |
| Jun 25, 2024 | 50.80 | 50.90 | 49.30 | 49.85 | 49.85 | 530,770 |
| Jun 24, 2024 | 49.70 | 50.60 | 48.70 | 49.85 | 49.85 | 1,541,538 |
| Jun 21, 2024 | 50.30 | 51.00 | 49.00 | 49.20 | 49.20 | 1,567,136 |
| Jun 20, 2024 | 50.90 | 51.00 | 49.50 | 50.00 | 50.00 | 887,560 |
| Jun 19, 2024 | 51.20 | 51.50 | 49.25 | 49.75 | 49.75 | 460,887 |
| Jun 18, 2024 | 52.20 | 53.24 | 50.90 | 51.00 | 51.00 | 330,607 |
| Jun 17, 2024 | 51.50 | 52.90 | 51.20 | 52.20 | 52.20 | 689,785 |
| Jun 14, 2024 | 51.00 | 53.20 | 50.70 | 51.80 | 51.80 | 2,734,427 |
| Jun 13, 2024 | 53.70 | 53.70 | 51.00 | 51.30 | 51.30 | 662,011 |
| Jun 12, 2024 | 53.90 | 53.90 | 52.50 | 52.90 | 52.90 | 246,449 |
| Jun 11, 2024 | 53.50 | 54.40 | 52.70 | 52.80 | 52.80 | 390,431 |
| Jun 10, 2024 | 55.00 | 55.00 | 52.60 | 53.30 | 53.30 | 586,639 |
| Jun 7, 2024 | 56.00 | 56.00 | 53.10 | 53.90 | 53.90 | 1,295,837 |
| Jun 6, 2024 | 57.60 | 57.90 | 55.20 | 55.20 | 55.20 | 664,908 |
| Jun 5, 2024 | 57.20 | 58.60 | 56.60 | 57.30 | 57.30 | 532,083 |
| Jun 4, 2024 | 57.20 | 59.10 | 57.10 | 58.00 | 58.00 | 4,415,474 |
| Jun 3, 2024 | 56.00 | 57.80 | 55.10 | 57.70 | 57.70 | 1,597,450 |
| May 31, 2024 | 59.00 | 59.00 | 54.00 | 54.30 | 54.30 | 11,365,043 |
| May 30, 2024 | 59.50 | 59.50 | 56.90 | 57.50 | 57.50 | 1,192,022 |
| May 29, 2024 | 57.80 | 59.10 | 55.85 | 58.90 | 58.90 | 1,263,061 |
| May 28, 2024 | 59.70 | 60.80 | 57.65 | 57.70 | 57.70 | 1,072,263 |
| May 24, 2024 | 60.00 | 61.20 | 58.80 | 59.20 | 59.20 | 1,368,066 |
| May 23, 2024 | 62.00 | 63.50 | 60.50 | 60.80 | 60.80 | 822,582 |
| May 22, 2024 | 62.50 | 64.00 | 60.80 | 62.70 | 62.70 | 900,974 |
| May 21, 2024 | 63.00 | 64.50 | 61.90 | 63.30 | 63.30 | 1,328,634 |
| May 20, 2024 | 63.00 | 65.89 | 62.00 | 63.50 | 63.50 | 1,607,104 |
| May 17, 2024 | 60.00 | 64.90 | 60.00 | 63.80 | 63.80 | 3,689,678 |
| May 16, 2024 | 57.20 | 60.30 | 57.20 | 60.30 | 60.30 | 1,798,378 |
| May 15, 2024 | 56.50 | 58.72 | 54.50 | 58.40 | 58.40 | 2,867,662 |
| May 14, 2024 | 53.50 | 58.70 | 53.50 | 56.60 | 56.60 | 3,000,395 |
| May 13, 2024 | 51.20 | 55.20 | 51.20 | 54.20 | 54.20 | 1,605,924 |
| May 10, 2024 | 49.00 | 52.90 | 49.00 | 52.10 | 52.10 | 1,610,357 |
| May 9, 2024 | 49.40 | 50.50 | 48.58 | 49.05 | 49.05 | 1,298,053 |
| May 8, 2024 | 50.20 | 50.70 | 49.15 | 49.25 | 49.25 | 944,200 |
| May 7, 2024 | 49.85 | 50.30 | 48.40 | 49.85 | 49.85 | 981,977 |
| May 3, 2024 | 47.80 | 49.95 | 47.25 | 49.20 | 49.20 | 1,167,452 |
| May 2, 2024 | 48.00 | 48.00 | 46.45 | 47.60 | 47.60 | 1,089,009 |
| May 1, 2024 | 47.90 | 48.80 | 46.96 | 46.80 | 46.80 | 797,853 |
| Apr 30, 2024 | 48.70 | 49.00 | 47.70 | 47.90 | 47.90 | 608,545 |
| Apr 29, 2024 | 48.00 | 48.33 | 46.55 | 48.00 | 48.00 | 1,139,552 |
| Apr 26, 2024 | 48.30 | 49.00 | 47.55 | 47.95 | 47.95 | 1,224,272 |
| Apr 25, 2024 | 48.50 | 48.95 | 46.86 | 48.15 | 48.15 | 2,317,608 |
| Apr 24, 2024 | 49.00 | 49.00 | 48.00 | 48.60 | 48.60 | 1,563,674 |
| Apr 23, 2024 | 49.75 | 49.75 | 48.00 | 48.00 | 48.00 | 644,669 |
| Apr 22, 2024 | 49.90 | 50.20 | 49.00 | 49.00 | 49.00 | 535,696 |
| Apr 19, 2024 | 48.95 | 49.75 | 48.00 | 48.60 | 48.60 | 721,763 |
| Apr 18, 2024 | 1.00 Dividend | |||||
| Apr 18, 2024 | 48.00 | 49.65 | 48.00 | 48.60 | 48.60 | 2,946,671 |
| Apr 17, 2024 | 48.10 | 49.55 | 48.00 | 48.65 | 48.64 | 385,581 |
| Apr 16, 2024 | 50.00 | 50.50 | 48.00 | 48.00 | 47.99 | 1,175,362 |
| Apr 15, 2024 | 49.80 | 52.70 | 48.70 | 49.50 | 49.49 | 1,201,978 |
| Apr 12, 2024 | 47.35 | 49.95 | 47.35 | 49.80 | 49.79 | 1,259,316 |
| Apr 11, 2024 | 47.20 | 48.45 | 46.75 | 48.00 | 47.99 | 1,801,469 |
Related Tickers
IPF.L International Personal Finance plc
128.60
+2.23%
ORCH.L Orchard Funding Group plc
36.50
0.00%
3963.HK China Rongzhong Financial Holdings Company Limited
0.235
-2.08%
2BF.MU BFF Bank SpA
7.33
0.00%
GKSGF Grenke AG
15.39
0.00%
6B0.F SoFi Technologies, Inc.
9.15
-2.51%
3V64.BE Visa Inc
289.35
-0.21%
GACA.L General Accident Plc
152.25
0.00%
HYQ.F Hypoport SE
172.80
-1.03%
LFS.AX Latitude Group Holdings Limited
1.1500
-2.95%