At close: 4:20:00 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 |
|---|---|---|---|---|---|---|
| Dec 13, 2024 | 594.00 | 594.00 | 587.00 | 588.00 | 588.00 | 35,000 |
| Dec 12, 2024 | 585.00 | 592.00 | 585.00 | 585.00 | 585.00 | 128,222 |
| Dec 11, 2024 | 585.00 | 593.00 | 585.00 | 587.00 | 587.00 | 113,112 |
| Dec 10, 2024 | 590.00 | 592.00 | 586.40 | 590.00 | 590.00 | 46,713 |
| Dec 9, 2024 | 583.00 | 592.00 | 583.00 | 590.00 | 590.00 | 69,466 |
| Dec 6, 2024 | 586.00 | 591.05 | 586.00 | 591.00 | 591.00 | 61,805 |
| Dec 5, 2024 | 579.00 | 590.00 | 579.00 | 584.00 | 584.00 | 153,223 |
| Dec 4, 2024 | 575.00 | 579.00 | 568.81 | 578.00 | 578.00 | 194,732 |
| Dec 3, 2024 | 578.00 | 581.55 | 574.00 | 580.00 | 580.00 | 73,581 |
| Dec 2, 2024 | 576.00 | 580.00 | 574.00 | 576.00 | 576.00 | 139,634 |
| Nov 29, 2024 | 574.00 | 580.00 | 572.00 | 575.00 | 575.00 | 127,722 |
| Nov 28, 2024 | 576.00 | 580.00 | 575.92 | 577.00 | 577.00 | 88,370 |
| Nov 27, 2024 | 574.00 | 578.00 | 574.00 | 574.00 | 574.00 | 143,875 |
| Nov 26, 2024 | 570.00 | 577.00 | 570.00 | 576.00 | 576.00 | 60,699 |
| Nov 25, 2024 | 567.00 | 576.00 | 567.00 | 576.00 | 576.00 | 61,440 |
| Nov 22, 2024 | 563.00 | 571.00 | 561.54 | 570.00 | 570.00 | 122,246 |
| Nov 21, 2024 | 553.00 | 565.00 | 553.00 | 564.00 | 564.00 | 42,336 |
| Nov 20, 2024 | 552.00 | 555.73 | 552.00 | 553.00 | 553.00 | 78,661 |
| Nov 19, 2024 | 551.00 | 559.00 | 551.00 | 555.00 | 555.00 | 129,340 |
| Nov 18, 2024 | 560.00 | 561.00 | 552.00 | 556.00 | 556.00 | 221,334 |
| Nov 15, 2024 | 568.00 | 572.00 | 561.54 | 562.00 | 562.00 | 62,512 |
| Nov 14, 2024 | 570.00 | 577.00 | 570.00 | 572.00 | 572.00 | 97,171 |
| Nov 13, 2024 | 583.00 | 583.00 | 570.00 | 573.00 | 573.00 | 158,213 |
| Nov 12, 2024 | 577.00 | 578.80 | 573.04 | 575.00 | 575.00 | 93,421 |
| Nov 11, 2024 | 579.00 | 579.00 | 568.00 | 577.00 | 577.00 | 84,936 |
| Nov 8, 2024 | 579.00 | 579.00 | 572.66 | 573.00 | 573.00 | 150,750 |
| Nov 7, 2024 | 576.00 | 579.00 | 572.00 | 576.00 | 576.00 | 202,644 |
| Nov 6, 2024 | 576.00 | 585.00 | 576.00 | 578.00 | 578.00 | 90,715 |
| Nov 5, 2024 | 568.00 | 577.00 | 567.00 | 568.00 | 568.00 | 148,584 |
| Nov 4, 2024 | 570.00 | 577.00 | 566.00 | 568.00 | 568.00 | 109,651 |
| Nov 1, 2024 | 575.00 | 585.00 | 570.00 | 570.00 | 570.00 | 143,517 |
| Oct 31, 2024 | 579.00 | 582.00 | 577.00 | 579.00 | 579.00 | 58,743 |
| Oct 30, 2024 | 578.00 | 584.00 | 576.00 | 580.00 | 580.00 | 172,603 |
| Oct 29, 2024 | 583.00 | 584.00 | 577.53 | 580.00 | 580.00 | 143,772 |
| Oct 28, 2024 | 584.00 | 585.00 | 580.95 | 582.00 | 582.00 | 91,837 |
| Oct 25, 2024 | 579.00 | 584.00 | 574.00 | 581.00 | 581.00 | 341,343 |
| Oct 24, 2024 | 573.00 | 582.00 | 572.00 | 581.00 | 581.00 | 41,462 |
| Oct 23, 2024 | 575.00 | 579.00 | 570.00 | 575.00 | 575.00 | 117,512 |
| Oct 22, 2024 | 580.00 | 582.00 | 574.00 | 578.00 | 578.00 | 267,570 |
| Oct 21, 2024 | 580.00 | 585.00 | 580.00 | 581.00 | 581.00 | 134,574 |
| Oct 18, 2024 | 580.00 | 585.00 | 580.00 | 585.00 | 585.00 | 54,689 |
| Oct 17, 2024 | 581.00 | 586.00 | 581.00 | 584.00 | 584.00 | 475,620 |
| Oct 16, 2024 | 582.61 | 587.00 | 582.00 | 582.00 | 582.00 | 257,759 |
| Oct 15, 2024 | 589.00 | 592.00 | 578.90 | 581.00 | 581.00 | 306,193 |
| Oct 14, 2024 | 590.00 | 597.00 | 590.00 | 592.00 | 592.00 | 395,530 |
| Oct 11, 2024 | 594.00 | 596.00 | 592.00 | 592.00 | 592.00 | 67,546 |
| Oct 10, 2024 | 590.00 | 596.00 | 589.00 | 595.00 | 595.00 | 111,269 |
| Oct 9, 2024 | 589.00 | 592.00 | 583.40 | 589.00 | 589.00 | 75,834 |
| Oct 8, 2024 | 589.00 | 591.20 | 584.00 | 588.00 | 588.00 | 110,148 |
| Oct 7, 2024 | 588.00 | 592.00 | 586.00 | 590.00 | 590.00 | 70,114 |
| Oct 4, 2024 | 590.00 | 592.00 | 588.00 | 592.00 | 592.00 | 178,432 |
| Oct 3, 2024 | 595.00 | 598.00 | 591.00 | 593.00 | 593.00 | 34,239 |
| Oct 2, 2024 | 598.00 | 598.00 | 591.97 | 594.00 | 594.00 | 113,212 |
| Oct 1, 2024 | 592.00 | 595.88 | 591.44 | 594.00 | 594.00 | 69,082 |
| Sep 30, 2024 | 595.00 | 598.00 | 590.06 | 593.00 | 593.00 | 174,039 |
| Sep 27, 2024 | 600.00 | 600.00 | 590.90 | 595.00 | 595.00 | 423,397 |
| Sep 26, 2024 | 589.00 | 597.00 | 588.37 | 592.00 | 592.00 | 94,712 |
| Sep 25, 2024 | 580.00 | 589.00 | 580.00 | 588.00 | 588.00 | 117,586 |
| Sep 24, 2024 | 579.00 | 582.00 | 578.00 | 579.00 | 579.00 | 173,692 |
| Sep 23, 2024 | 579.00 | 584.00 | 579.00 | 579.00 | 579.00 | 339,325 |
| Sep 20, 2024 | 576.00 | 584.00 | 573.03 | 584.00 | 584.00 | 354,372 |
| Sep 19, 2024 | 575.00 | 578.00 | 571.78 | 578.00 | 578.00 | 82,602 |
| Sep 18, 2024 | 573.00 | 573.00 | 568.00 | 568.00 | 568.00 | 244,321 |
| Sep 17, 2024 | 570.00 | 572.00 | 565.52 | 568.00 | 568.00 | 413,188 |
| Sep 16, 2024 | 572.00 | 574.00 | 565.00 | 567.00 | 567.00 | 273,649 |
| Sep 13, 2024 | 574.00 | 575.00 | 571.00 | 575.00 | 575.00 | 68,695 |
| Sep 12, 2024 | 575.00 | 576.95 | 569.00 | 576.00 | 576.00 | 59,792 |
| Sep 11, 2024 | 567.00 | 571.11 | 566.14 | 571.00 | 571.00 | 69,777 |
| Sep 10, 2024 | 570.00 | 573.62 | 566.00 | 568.00 | 568.00 | 306,535 |
| Sep 9, 2024 | 572.00 | 574.14 | 569.00 | 572.00 | 572.00 | 42,465 |
| Sep 6, 2024 | 573.00 | 574.00 | 569.00 | 570.00 | 570.00 | 147,223 |
| Sep 5, 2024 | 580.00 | 580.00 | 571.54 | 573.00 | 573.00 | 140,250 |
| Sep 4, 2024 | 573.00 | 578.36 | 573.00 | 575.00 | 575.00 | 140,872 |
| Sep 3, 2024 | 575.00 | 579.10 | 575.00 | 576.00 | 576.00 | 262,615 |
| Sep 2, 2024 | 575.00 | 580.00 | 575.00 | 579.00 | 579.00 | 109,727 |
| Aug 30, 2024 | 574.00 | 578.00 | 574.00 | 577.00 | 577.00 | 153,078 |
| Aug 29, 2024 | 573.00 | 580.00 | 572.00 | 576.00 | 576.00 | 132,355 |
| Aug 28, 2024 | 577.00 | 580.00 | 571.00 | 575.00 | 575.00 | 237,022 |
| Aug 27, 2024 | 577.00 | 582.00 | 577.00 | 579.00 | 579.00 | 103,086 |
| Aug 23, 2024 | 578.00 | 582.00 | 576.00 | 579.00 | 579.00 | 159,066 |
| Aug 22, 2024 | 580.00 | 580.00 | 576.00 | 580.00 | 580.00 | 386,075 |
| Aug 21, 2024 | 584.00 | 588.00 | 576.00 | 581.00 | 581.00 | 359,392 |
| Aug 20, 2024 | 579.00 | 584.00 | 576.00 | 579.00 | 579.00 | 50,003 |
| Aug 19, 2024 | 571.00 | 580.00 | 571.00 | 580.00 | 580.00 | 36,976 |
| Aug 16, 2024 | 576.00 | 578.00 | 569.40 | 576.00 | 576.00 | 130,314 |
| Aug 15, 2024 | 570.00 | 571.98 | 568.00 | 568.00 | 568.00 | 244,098 |
| Aug 14, 2024 | 561.00 | 572.00 | 561.00 | 572.00 | 572.00 | 99,584 |
| Aug 13, 2024 | 562.00 | 566.00 | 557.00 | 566.00 | 566.00 | 95,546 |
| Aug 12, 2024 | 563.00 | 564.00 | 558.21 | 564.00 | 564.00 | 208,268 |
| Aug 9, 2024 | 550.00 | 562.00 | 547.00 | 562.00 | 562.00 | 33,455 |
| Aug 8, 2024 | 550.00 | 555.00 | 546.00 | 553.00 | 553.00 | 58,740 |
| Aug 7, 2024 | 554.00 | 557.68 | 553.00 | 553.00 | 553.00 | 122,003 |
| Aug 6, 2024 | 544.00 | 559.00 | 544.00 | 553.00 | 553.00 | 408,466 |
| Aug 5, 2024 | 548.00 | 554.40 | 532.00 | 540.00 | 540.00 | 194,713 |
| Aug 2, 2024 | 569.00 | 570.20 | 557.00 | 560.00 | 560.00 | 257,085 |
| Aug 1, 2024 | 571.00 | 573.00 | 563.00 | 567.00 | 567.00 | 915,872 |
| Jul 31, 2024 | 574.00 | 574.00 | 570.30 | 571.00 | 571.00 | 1,125,605 |
| Jul 30, 2024 | 575.00 | 575.00 | 566.00 | 570.00 | 570.00 | 1,189,704 |
| Jul 29, 2024 | 572.00 | 575.00 | 568.00 | 569.00 | 569.00 | 184,734 |
| Jul 26, 2024 | 571.00 | 574.00 | 570.00 | 570.00 | 570.00 | 1,473,977 |
| Jul 25, 2024 | 571.00 | 574.00 | 569.30 | 572.00 | 572.00 | 168,492 |
| Jul 24, 2024 | 577.00 | 580.00 | 574.00 | 574.00 | 574.00 | 106,334 |
| Jul 23, 2024 | 591.00 | 591.00 | 577.66 | 578.00 | 578.00 | 51,017 |
| Jul 22, 2024 | 585.00 | 592.00 | 585.00 | 586.00 | 586.00 | 94,294 |
| Jul 19, 2024 | 590.00 | 593.00 | 586.00 | 591.00 | 591.00 | 56,308 |
| Jul 18, 2024 | 582.00 | 593.00 | 582.00 | 592.00 | 592.00 | 120,325 |
| Jul 17, 2024 | 587.00 | 593.00 | 581.00 | 589.00 | 589.00 | 87,908 |
| Jul 16, 2024 | 589.00 | 589.00 | 569.86 | 588.00 | 588.00 | 130,344 |
| Jul 15, 2024 | 589.00 | 590.00 | 584.00 | 589.00 | 589.00 | 105,111 |
| Jul 12, 2024 | 594.00 | 594.68 | 589.00 | 591.00 | 591.00 | 51,133 |
| Jul 11, 2024 | 598.00 | 598.00 | 591.00 | 595.00 | 595.00 | 248,376 |
| Jul 10, 2024 | 600.00 | 601.00 | 597.00 | 597.00 | 597.00 | 162,250 |
| Jul 9, 2024 | 601.00 | 604.00 | 598.00 | 598.00 | 598.00 | 186,513 |
| Jul 8, 2024 | 599.00 | 605.00 | 597.89 | 598.00 | 598.00 | 119,018 |
| Jul 5, 2024 | 595.00 | 609.00 | 595.00 | 603.00 | 603.00 | 154,638 |
| Jul 4, 2024 | 595.00 | 601.00 | 595.00 | 598.00 | 598.00 | 121,101 |
| Jul 3, 2024 | 597.00 | 602.20 | 594.00 | 601.00 | 601.00 | 132,359 |
| Jul 2, 2024 | 592.00 | 599.00 | 592.00 | 595.00 | 595.00 | 102,146 |
| Jul 1, 2024 | 586.00 | 592.00 | 586.00 | 587.00 | 587.00 | 142,776 |
| Jun 28, 2024 | 589.00 | 594.00 | 585.00 | 589.00 | 589.00 | 161,405 |
| Jun 27, 2024 | 589.00 | 595.00 | 589.00 | 590.00 | 590.00 | 146,094 |
| Jun 26, 2024 | 592.00 | 595.00 | 588.36 | 590.00 | 590.00 | 341,174 |
| Jun 25, 2024 | 589.00 | 592.00 | 588.00 | 589.00 | 589.00 | 100,282 |
| Jun 24, 2024 | 593.00 | 593.00 | 589.00 | 590.00 | 590.00 | 162,451 |
| Jun 21, 2024 | 597.00 | 603.00 | 592.00 | 599.00 | 599.00 | 238,970 |
| Jun 20, 2024 | 592.00 | 599.00 | 592.00 | 597.00 | 597.00 | 229,777 |
| Jun 19, 2024 | 597.00 | 601.00 | 592.09 | 596.00 | 596.00 | 224,557 |
| Jun 18, 2024 | 590.00 | 598.00 | 590.00 | 597.00 | 597.00 | 205,042 |
| Jun 17, 2024 | 589.00 | 599.00 | 589.00 | 595.00 | 595.00 | 97,125 |
| Jun 14, 2024 | 597.00 | 602.41 | 589.00 | 593.00 | 593.00 | 546,303 |
| Jun 13, 2024 | 602.00 | 603.76 | 596.00 | 596.00 | 596.00 | 263,351 |
| Jun 12, 2024 | 595.00 | 601.18 | 593.24 | 597.00 | 597.00 | 256,015 |
| Jun 11, 2024 | 593.00 | 601.00 | 591.00 | 593.00 | 593.00 | 158,243 |
| Jun 10, 2024 | 598.00 | 605.00 | 595.00 | 598.00 | 598.00 | 188,037 |
| Jun 7, 2024 | 598.00 | 603.00 | 596.55 | 601.00 | 601.00 | 172,091 |
| Jun 6, 2024 | 609.00 | 609.00 | 598.00 | 599.00 | 599.00 | 154,510 |
| Jun 5, 2024 | 609.00 | 610.00 | 603.00 | 605.00 | 605.00 | 176,118 |
| Jun 4, 2024 | 608.00 | 610.00 | 603.00 | 609.00 | 609.00 | 252,896 |
| Jun 3, 2024 | 608.00 | 615.50 | 606.00 | 615.00 | 615.00 | 87,986 |
| May 31, 2024 | 600.00 | 606.31 | 595.20 | 603.00 | 603.00 | 118,238 |
| May 30, 2024 | 594.00 | 599.00 | 589.70 | 594.00 | 594.00 | 114,201 |
| May 29, 2024 | 600.00 | 602.00 | 594.00 | 594.00 | 594.00 | 232,745 |
| May 28, 2024 | 596.00 | 602.00 | 594.42 | 597.00 | 597.00 | 120,205 |
| May 24, 2024 | 598.00 | 602.00 | 594.00 | 596.00 | 596.00 | 109,099 |
| May 23, 2024 | 599.00 | 606.00 | 595.87 | 602.00 | 602.00 | 223,801 |
| May 22, 2024 | 605.00 | 609.92 | 599.00 | 602.00 | 602.00 | 88,366 |
| May 21, 2024 | 610.00 | 610.00 | 605.00 | 608.00 | 608.00 | 61,814 |
| May 20, 2024 | 605.00 | 610.00 | 605.00 | 610.00 | 610.00 | 122,346 |
| May 17, 2024 | 611.00 | 611.00 | 604.00 | 604.00 | 604.00 | 197,323 |
| May 16, 2024 | 604.00 | 608.00 | 603.73 | 605.00 | 605.00 | 201,023 |
| May 15, 2024 | 603.00 | 605.00 | 595.99 | 605.00 | 605.00 | 66,054 |
| May 14, 2024 | 594.00 | 603.00 | 594.00 | 603.00 | 603.00 | 74,766 |
| May 13, 2024 | 600.00 | 601.00 | 595.68 | 599.00 | 599.00 | 52,817 |
| May 10, 2024 | 598.00 | 602.00 | 593.00 | 600.00 | 600.00 | 223,584 |
| May 9, 2024 | 604.00 | 604.00 | 598.97 | 600.00 | 600.00 | 100,391 |
| May 8, 2024 | 602.00 | 603.00 | 598.00 | 602.00 | 602.00 | 103,037 |
| May 7, 2024 | 592.00 | 601.00 | 591.00 | 597.00 | 597.00 | 75,342 |
| May 3, 2024 | 583.00 | 592.00 | 579.00 | 591.00 | 591.00 | 45,405 |
| May 2, 2024 | 582.00 | 586.00 | 578.00 | 586.00 | 586.00 | 601,648 |
| May 1, 2024 | 581.00 | 586.00 | 579.29 | 584.00 | 584.00 | 51,463 |
| Apr 30, 2024 | 578.00 | 585.00 | 578.00 | 582.00 | 582.00 | 146,666 |
| Apr 29, 2024 | 579.00 | 586.00 | 577.00 | 583.00 | 583.00 | 122,393 |
| Apr 26, 2024 | 570.00 | 584.00 | 570.00 | 584.00 | 584.00 | 113,212 |
| Apr 25, 2024 | 571.00 | 579.00 | 568.00 | 573.00 | 573.00 | 125,391 |
| Apr 24, 2024 | 570.00 | 580.00 | 570.00 | 576.00 | 576.00 | 180,206 |
| Apr 23, 2024 | 566.00 | 573.00 | 565.00 | 569.00 | 569.00 | 147,538 |
| Apr 22, 2024 | 562.00 | 571.00 | 562.00 | 570.00 | 570.00 | 118,222 |
| Apr 19, 2024 | 568.00 | 573.00 | 560.00 | 563.00 | 563.00 | 73,762 |
| Apr 18, 2024 | 570.00 | 576.00 | 570.00 | 574.00 | 574.00 | 45,077 |
| Apr 17, 2024 | 576.00 | 585.00 | 570.00 | 570.00 | 570.00 | 316,312 |
| Apr 16, 2024 | 576.00 | 583.00 | 575.00 | 579.00 | 579.00 | 222,864 |
| Apr 15, 2024 | 604.00 | 604.00 | 573.00 | 584.00 | 584.00 | 321,231 |
| Apr 12, 2024 | 591.00 | 604.84 | 591.00 | 601.00 | 601.00 | 381,696 |
| Apr 11, 2024 | 592.00 | 597.00 | 592.00 | 594.00 | 594.00 | 122,826 |
| Apr 10, 2024 | 597.00 | 597.00 | 591.03 | 595.00 | 595.00 | 118,873 |
| Apr 9, 2024 | 594.00 | 595.42 | 591.00 | 595.00 | 595.00 | 187,623 |
| Apr 8, 2024 | 594.00 | 595.00 | 590.20 | 593.00 | 593.00 | 204,926 |
| Apr 5, 2024 | 586.00 | 595.00 | 586.00 | 595.00 | 595.00 | 343,229 |
| Apr 4, 2024 | 589.00 | 594.87 | 589.00 | 590.00 | 590.00 | 480,064 |
| Apr 3, 2024 | 590.00 | 595.00 | 590.00 | 594.00 | 594.00 | 316,530 |
| Apr 2, 2024 | 587.00 | 597.00 | 587.00 | 597.00 | 597.00 | 150,991 |
| Mar 28, 2024 | 584.00 | 593.00 | 584.00 | 592.00 | 592.00 | 175,127 |
| Mar 27, 2024 | 590.00 | 590.00 | 581.00 | 590.00 | 590.00 | 294,361 |
| Mar 26, 2024 | 581.00 | 589.51 | 581.00 | 585.00 | 585.00 | 286,432 |
| Mar 25, 2024 | 583.00 | 590.00 | 582.00 | 584.00 | 584.00 | 134,214 |
| Mar 22, 2024 | 584.00 | 588.00 | 582.00 | 588.00 | 588.00 | 226,798 |
| Mar 21, 2024 | 578.00 | 582.00 | 573.00 | 580.00 | 580.00 | 538,327 |
| Mar 20, 2024 | 570.00 | 577.00 | 567.44 | 575.00 | 575.00 | 369,238 |
| Mar 19, 2024 | 563.00 | 571.00 | 562.00 | 562.00 | 562.00 | 196,513 |
| Mar 18, 2024 | 575.00 | 576.50 | 563.00 | 565.00 | 565.00 | 175,851 |
| Mar 15, 2024 | 579.00 | 582.00 | 572.00 | 576.00 | 576.00 | 255,280 |
| Mar 14, 2024 | 576.00 | 583.00 | 575.00 | 579.00 | 579.00 | 352,546 |
| Mar 13, 2024 | 578.00 | 588.00 | 578.00 | 578.00 | 578.00 | 574,781 |
| Mar 12, 2024 | 578.00 | 582.00 | 574.00 | 574.00 | 574.00 | 364,894 |
| Mar 11, 2024 | 590.00 | 590.00 | 578.00 | 578.00 | 578.00 | 144,521 |
| Mar 8, 2024 | 594.00 | 596.00 | 585.00 | 587.00 | 587.00 | 313,536 |
| Mar 7, 2024 | 591.00 | 602.00 | 591.00 | 597.00 | 597.00 | 53,523 |
| Mar 6, 2024 | 600.00 | 600.80 | 584.00 | 596.00 | 596.00 | 104,925 |
| Mar 5, 2024 | 597.00 | 602.40 | 597.00 | 600.00 | 600.00 | 111,740 |
| Mar 4, 2024 | 602.00 | 602.00 | 595.43 | 601.00 | 601.00 | 60,369 |
| Mar 1, 2024 | 590.00 | 600.00 | 590.00 | 600.00 | 600.00 | 39,779 |
| Feb 29, 2024 | 592.00 | 593.00 | 588.00 | 588.00 | 588.00 | 262,228 |
| Feb 28, 2024 | 587.00 | 599.00 | 585.00 | 596.00 | 596.00 | 163,915 |
| Feb 27, 2024 | 575.00 | 583.00 | 575.00 | 583.00 | 583.00 | 208,673 |
| Feb 26, 2024 | 580.00 | 583.00 | 572.00 | 579.00 | 579.00 | 209,827 |
| Feb 23, 2024 | 579.00 | 582.76 | 575.00 | 575.00 | 575.00 | 88,735 |
| Feb 22, 2024 | 586.00 | 589.00 | 578.00 | 581.00 | 581.00 | 506,120 |
| Feb 21, 2024 | 589.00 | 595.00 | 587.00 | 587.00 | 587.00 | 92,986 |
| Feb 20, 2024 | 595.00 | 595.00 | 586.00 | 588.00 | 588.00 | 147,249 |
| Feb 19, 2024 | 595.00 | 595.00 | 588.00 | 592.00 | 592.00 | 109,725 |
| Feb 16, 2024 | 587.00 | 589.16 | 586.07 | 587.00 | 587.00 | 88,701 |
| Feb 15, 2024 | 584.00 | 588.00 | 581.00 | 587.00 | 587.00 | 53,530 |
| Feb 14, 2024 | 583.00 | 587.00 | 581.00 | 583.00 | 583.00 | 115,591 |
| Feb 13, 2024 | 581.00 | 585.08 | 573.00 | 576.00 | 576.00 | 38,456 |
| Feb 12, 2024 | 580.00 | 583.08 | 580.00 | 580.00 | 580.00 | 56,403 |
| Feb 9, 2024 | 579.00 | 584.76 | 579.00 | 579.00 | 579.00 | 41,221 |
| Feb 8, 2024 | 586.00 | 586.00 | 580.00 | 580.00 | 580.00 | 256,098 |
| Feb 7, 2024 | 584.00 | 587.00 | 580.00 | 580.00 | 580.00 | 56,267 |
| Feb 6, 2024 | 587.00 | 587.00 | 579.00 | 584.00 | 584.00 | 1,851,596 |
| Feb 5, 2024 | 581.00 | 587.00 | 581.00 | 583.00 | 583.00 | 276,705 |
| Feb 2, 2024 | 574.00 | 579.00 | 572.00 | 578.00 | 578.00 | 61,833 |
| Feb 1, 2024 | 565.00 | 575.00 | 565.00 | 572.00 | 572.00 | 145,621 |
| Jan 31, 2024 | 566.00 | 571.00 | 565.00 | 571.00 | 571.00 | 188,546 |
| Jan 30, 2024 | 565.00 | 574.00 | 564.31 | 572.00 | 572.00 | 80,019 |
| Jan 29, 2024 | 560.00 | 565.00 | 560.00 | 565.00 | 565.00 | 78,100 |
| Jan 26, 2024 | 566.00 | 573.00 | 561.00 | 563.00 | 563.00 | 233,729 |
| Jan 25, 2024 | 565.00 | 569.00 | 563.00 | 569.00 | 569.00 | 60,647 |
| Jan 24, 2024 | 571.00 | 571.00 | 568.00 | 568.00 | 568.00 | 52,594 |
| Jan 23, 2024 | 572.00 | 573.00 | 568.00 | 568.00 | 568.00 | 218,029 |
| Jan 22, 2024 | 571.00 | 578.00 | 566.00 | 573.00 | 573.00 | 86,379 |
| Jan 19, 2024 | 562.00 | 571.00 | 562.00 | 568.00 | 568.00 | 147,880 |
| Jan 18, 2024 | 562.00 | 566.00 | 560.00 | 563.00 | 563.00 | 142,600 |
| Jan 17, 2024 | 564.00 | 566.75 | 557.00 | 562.00 | 562.00 | 105,930 |
| Jan 16, 2024 | 560.00 | 567.00 | 555.00 | 562.00 | 562.00 | 49,891 |
| Jan 15, 2024 | 550.00 | 556.00 | 550.00 | 556.00 | 556.00 | 128,562 |
| Jan 12, 2024 | 558.00 | 565.00 | 551.00 | 551.00 | 551.00 | 394,807 |
| Jan 11, 2024 | 561.00 | 566.00 | 557.00 | 561.00 | 561.00 | 322,033 |
| Jan 10, 2024 | 570.00 | 570.00 | 561.00 | 561.00 | 561.00 | 190,450 |
| Jan 9, 2024 | 567.00 | 568.74 | 561.00 | 566.00 | 566.00 | 36,826 |
| Jan 8, 2024 | 568.00 | 570.00 | 560.00 | 564.00 | 564.00 | 133,037 |
| Jan 5, 2024 | 565.00 | 565.00 | 561.00 | 563.00 | 563.00 | 250,975 |
| Jan 4, 2024 | 563.00 | 567.00 | 561.00 | 565.00 | 565.00 | 139,963 |
| Jan 3, 2024 | 562.00 | 566.00 | 560.19 | 566.00 | 566.00 | 51,376 |
| Jan 2, 2024 | 553.00 | 562.00 | 553.00 | 555.00 | 555.00 | 41,199 |
| Dec 29, 2023 | 555.00 | 559.00 | 555.00 | 557.00 | 557.00 | 13,891 |
| Dec 28, 2023 | 550.00 | 557.00 | 550.00 | 557.00 | 557.00 | 82,809 |
| Dec 27, 2023 | 550.00 | 554.00 | 550.00 | 552.00 | 552.00 | 76,092 |
| Dec 22, 2023 | 548.00 | 552.00 | 547.00 | 550.00 | 550.00 | 51,748 |
| Dec 21, 2023 | 540.00 | 549.00 | 535.00 | 549.00 | 549.00 | 246,343 |
| Dec 20, 2023 | 543.00 | 545.00 | 539.00 | 545.00 | 545.00 | 166,868 |
| Dec 19, 2023 | 542.00 | 545.00 | 533.00 | 538.00 | 538.00 | 138,623 |
| Dec 18, 2023 | 550.00 | 554.00 | 542.92 | 548.00 | 548.00 | 79,435 |
| Dec 15, 2023 | 559.00 | 559.00 | 551.00 | 552.00 | 552.00 | 375,808 |
| Dec 14, 2023 | 550.00 | 558.00 | 546.00 | 556.00 | 556.00 | 195,130 |
| Dec 13, 2023 | 551.00 | 555.50 | 551.00 | 552.00 | 552.00 | 241,810 |
Related Tickers
VOF.L VinaCapital Vietnam Opportunity Fund Limited
451.50
+0.33%
IEM.L Impax Environmental Markets plc
382.63
-0.23%
PIN.L Pantheon International PLC
333.00
-0.45%
CMPG.L CT Global Managed Portfolio Trust PLC
261.51
+0.97%
MIGO.L MIGO Opportunities Trust plc
354.00
-0.42%
SDP.L Schroder Investment Trust - Schroder AsiaPacific Fund plc
552.00
+0.36%
HOT.L Henderson Opportunities Trust plc
234.20
-1.18%
BGFD.L The Baillie Gifford Japan Trust PLC
725.00
0.00%
AEI.L abrdn Equity Income Trust plc
324.97
+0.61%
VNH.L VietNam Holding Limited
416.88
+0.70%