LSE - Delayed Quote GBp
Value and Indexed Property Income Trust Plc (VIP.L)
190.00
+0.25
+(0.13%)
At close: 3:39:38 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 |
|---|---|---|---|---|---|---|
| May 1, 2025 | 185.50 | 194.50 | 185.50 | 190.00 | 190.00 | 22,303 |
| Apr 30, 2025 | 194.38 | 194.40 | 193.90 | 189.75 | 189.75 | 14,468 |
| Apr 29, 2025 | 190.00 | 194.50 | 183.50 | 187.75 | 187.75 | 48,960 |
| Apr 28, 2025 | 183.50 | 194.50 | 183.50 | 189.00 | 189.00 | 23,578 |
| Apr 25, 2025 | 195.00 | 195.00 | 185.01 | 188.00 | 188.00 | 7,407 |
| Apr 24, 2025 | 194.35 | 194.50 | 181.00 | 187.75 | 187.75 | 10,383 |
| Apr 23, 2025 | 186.00 | 194.50 | 186.00 | 190.50 | 190.50 | 13,929 |
| Apr 22, 2025 | 193.00 | 193.50 | 184.01 | 193.00 | 193.00 | 35,221 |
| Apr 17, 2025 | 184.50 | 195.00 | 184.50 | 189.75 | 189.75 | 508 |
| Apr 16, 2025 | 186.00 | 195.00 | 184.50 | 190.50 | 190.50 | 50,540 |
| Apr 15, 2025 | 186.00 | 200.00 | 185.00 | 192.00 | 192.00 | 4,806 |
| Apr 14, 2025 | 198.00 | 200.00 | 187.15 | 198.00 | 198.00 | 29,428 |
| Apr 11, 2025 | 188.00 | 196.00 | 183.00 | 185.00 | 185.00 | 28,547 |
| Apr 10, 2025 | 183.15 | 188.00 | 183.15 | 186.75 | 186.75 | 83,518 |
| Apr 9, 2025 | 178.00 | 182.06 | 175.63 | 180.25 | 180.25 | 29,493 |
| Apr 8, 2025 | 172.00 | 186.92 | 172.00 | 182.75 | 182.75 | 60,405 |
| Apr 7, 2025 | 177.00 | 177.42 | 168.50 | 173.00 | 173.00 | 81,311 |
| Apr 4, 2025 | 184.00 | 184.00 | 177.50 | 178.50 | 178.50 | 15,392 |
| Apr 3, 2025 | 184.50 | 184.50 | 177.16 | 180.75 | 180.75 | 32,299 |
| Apr 2, 2025 | 186.00 | 186.00 | 179.84 | 182.00 | 182.00 | 8,680 |
| Apr 1, 2025 | 180.00 | 186.00 | 179.53 | 184.00 | 184.00 | 59,418 |
| Mar 31, 2025 | 186.00 | 186.00 | 180.00 | 183.00 | 183.00 | 44,090 |
| Mar 28, 2025 | 184.00 | 187.00 | 180.60 | 184.00 | 184.00 | 60,608 |
| Mar 27, 2025 | 3.4 Dividend | |||||
| Mar 27, 2025 | 185.69 | 188.00 | 185.60 | 186.00 | 186.00 | 22,877 |
| Mar 26, 2025 | 183.00 | 189.00 | 182.00 | 185.50 | 185.47 | 36,129 |
| Mar 25, 2025 | 188.69 | 189.00 | 185.00 | 187.00 | 186.97 | 56,191 |
| Mar 24, 2025 | 188.00 | 190.00 | 187.00 | 188.00 | 187.97 | 55,473 |
| Mar 21, 2025 | 183.00 | 190.00 | 182.00 | 188.00 | 187.97 | 57,420 |
| Mar 20, 2025 | 191.00 | 191.00 | 190.70 | 189.00 | 188.97 | 2,977 |
| Mar 19, 2025 | 186.00 | 191.00 | 185.00 | 188.50 | 188.47 | 72,239 |
| Mar 18, 2025 | 186.00 | 191.00 | 182.46 | 190.00 | 189.97 | 22,206 |
| Mar 17, 2025 | 191.00 | 191.00 | 183.80 | 188.00 | 187.97 | 78,462 |
| Mar 14, 2025 | 188.73 | 191.00 | 182.19 | 187.00 | 186.97 | 32,994 |
| Mar 13, 2025 | 185.00 | 190.00 | 185.00 | 186.00 | 185.97 | 38,619 |
| Mar 12, 2025 | 185.00 | 188.00 | 185.00 | 186.50 | 186.47 | 33,765 |
| Mar 11, 2025 | 185.00 | 188.00 | 185.00 | 186.50 | 186.47 | 16,774 |
| Mar 10, 2025 | 187.00 | 189.00 | 185.00 | 187.00 | 186.97 | 21,696 |
| Mar 7, 2025 | 186.00 | 193.00 | 182.55 | 190.00 | 189.97 | 26,351 |
| Mar 6, 2025 | 182.56 | 193.00 | 182.00 | 187.50 | 187.47 | 31,773 |
| Mar 5, 2025 | 194.00 | 194.00 | 183.55 | 188.50 | 188.47 | 6,778 |
| Mar 4, 2025 | 188.00 | 194.00 | 182.00 | 191.00 | 190.96 | 51,223 |
| Mar 3, 2025 | 187.00 | 194.00 | 185.00 | 186.00 | 185.97 | 47,213 |
| Feb 28, 2025 | 194.00 | 194.00 | 189.50 | 194.00 | 193.96 | 8,967 |
| Feb 27, 2025 | 188.00 | 194.00 | 184.00 | 188.00 | 187.97 | 50,783 |
| Feb 26, 2025 | 182.00 | 194.00 | 182.00 | 188.50 | 188.47 | 8,549 |
| Feb 25, 2025 | 180.00 | 185.00 | 180.00 | 189.50 | 189.47 | 16,827 |
| Feb 24, 2025 | 184.00 | 193.00 | 181.00 | 189.00 | 188.97 | 54,849 |
| Feb 21, 2025 | 185.00 | 193.00 | 181.00 | 181.00 | 180.97 | 20,766 |
| Feb 20, 2025 | 183.00 | 192.00 | 180.00 | 183.50 | 183.47 | 29,559 |
| Feb 19, 2025 | 186.00 | 192.00 | 183.00 | 187.50 | 187.47 | 34,909 |
| Feb 18, 2025 | 180.00 | 192.00 | 180.00 | 187.00 | 186.97 | 13,376 |
| Feb 17, 2025 | 187.00 | 192.00 | 184.96 | 187.00 | 186.97 | 22,260 |
| Feb 14, 2025 | 185.00 | 192.00 | 182.00 | 185.00 | 184.97 | 122,164 |
| Feb 13, 2025 | 184.00 | 191.00 | 180.00 | 182.50 | 182.47 | 28,847 |
| Feb 12, 2025 | 188.00 | 194.00 | 181.00 | 187.00 | 186.97 | 35,583 |
| Feb 11, 2025 | 187.00 | 194.00 | 186.73 | 187.00 | 186.97 | 30,216 |
| Feb 10, 2025 | 192.00 | 194.00 | 189.00 | 191.50 | 191.46 | 4,159 |
| Feb 7, 2025 | 185.00 | 193.00 | 181.00 | 192.00 | 191.96 | 34,719 |
| Feb 6, 2025 | 192.00 | 193.64 | 182.00 | 193.00 | 192.96 | 28,870 |
| Feb 5, 2025 | 184.00 | 190.52 | 184.00 | 189.50 | 189.47 | 27,952 |
| Feb 4, 2025 | 180.00 | 191.00 | 180.00 | 189.00 | 188.97 | 23,382 |
| Feb 3, 2025 | 189.00 | 191.64 | 185.00 | 185.00 | 184.97 | 56,278 |
| Jan 31, 2025 | 184.00 | 190.40 | 184.00 | 186.00 | 185.97 | 22,656 |
| Jan 30, 2025 | 189.00 | 189.00 | 186.78 | 188.00 | 187.97 | 33,179 |
| Jan 29, 2025 | 182.00 | 189.00 | 182.00 | 187.50 | 187.47 | 18,966 |
| Jan 28, 2025 | 185.00 | 189.01 | 184.00 | 188.00 | 187.97 | 23,917 |
| Jan 27, 2025 | 180.00 | 191.00 | 175.01 | 185.00 | 184.97 | 47,236 |
| Jan 24, 2025 | 186.00 | 194.00 | 186.00 | 187.50 | 187.47 | 7,796 |
| Jan 23, 2025 | 187.00 | 194.00 | 185.00 | 188.50 | 188.47 | 12,489 |
| Jan 22, 2025 | 189.00 | 192.00 | 185.17 | 188.00 | 187.97 | 13,785 |
| Jan 21, 2025 | 182.00 | 192.00 | 182.00 | 192.00 | 191.96 | 43,947 |
| Jan 20, 2025 | 184.84 | 195.00 | 184.01 | 189.00 | 188.97 | 39,352 |
| Jan 17, 2025 | 183.27 | 190.00 | 183.27 | 191.00 | 190.96 | 65,034 |
| Jan 16, 2025 | 188.00 | 190.00 | 183.27 | 186.00 | 185.97 | 5,794 |
| Jan 15, 2025 | 186.00 | 190.00 | 182.41 | 188.00 | 187.97 | 28,908 |
| Jan 14, 2025 | 182.00 | 189.91 | 181.00 | 183.50 | 183.47 | 55,115 |
| Jan 13, 2025 | 185.00 | 187.76 | 181.00 | 185.00 | 184.97 | 24,878 |
| Jan 10, 2025 | 189.00 | 189.00 | 180.66 | 183.00 | 182.97 | 10,192 |
| Jan 9, 2025 | 184.00 | 189.00 | 180.00 | 182.00 | 181.97 | 8,273 |
| Jan 8, 2025 | 185.00 | 189.00 | 181.00 | 183.50 | 183.47 | 44,935 |
| Jan 7, 2025 | 181.00 | 189.00 | 181.00 | 183.50 | 183.47 | 54,237 |
| Jan 6, 2025 | 185.00 | 189.00 | 182.68 | 184.00 | 183.97 | 13,434 |
| Jan 3, 2025 | 185.00 | 189.00 | 185.00 | 186.00 | 185.97 | 17,808 |
| Jan 2, 2025 | 3.4 Dividend | |||||
| Jan 2, 2025 | 190.00 | 190.00 | 184.80 | 190.00 | 189.97 | 1,293 |
| Dec 31, 2024 | 192.00 | 192.00 | 186.96 | 189.00 | 188.93 | 2,967 |
| Dec 30, 2024 | 186.12 | 192.00 | 186.00 | 187.50 | 187.43 | 41,199 |
| Dec 27, 2024 | 184.96 | 192.00 | 184.96 | 187.50 | 187.43 | 8,513 |
| Dec 24, 2024 | 191.52 | 192.00 | 185.00 | 188.50 | 188.43 | 11,238 |
| Dec 23, 2024 | 186.00 | 190.00 | 186.00 | 187.00 | 186.93 | 5,221 |
| Dec 20, 2024 | 186.00 | 191.00 | 186.00 | 191.00 | 190.93 | 3,840 |
| Dec 19, 2024 | 185.00 | 188.00 | 183.76 | 185.50 | 185.43 | 18,519 |
| Dec 18, 2024 | 188.00 | 193.00 | 185.00 | 185.00 | 184.93 | 61,302 |
| Dec 17, 2024 | 190.00 | 190.92 | 185.00 | 190.50 | 190.43 | 31,510 |
| Dec 16, 2024 | 193.00 | 193.00 | 185.00 | 186.50 | 186.43 | 10,356 |
| Dec 13, 2024 | 190.00 | 192.70 | 186.00 | 187.00 | 186.93 | 24,852 |
| Dec 12, 2024 | 189.00 | 193.00 | 188.30 | 189.50 | 189.43 | 10,659 |
| Dec 11, 2024 | 192.60 | 193.00 | 187.00 | 190.00 | 189.93 | 17,963 |
| Dec 10, 2024 | 192.00 | 193.00 | 185.00 | 185.00 | 184.93 | 19,710 |
| Dec 9, 2024 | 191.00 | 193.00 | 186.68 | 193.00 | 192.93 | 13,235 |
| Dec 6, 2024 | 186.68 | 191.00 | 186.68 | 190.50 | 190.43 | 11,736 |
| Dec 5, 2024 | 191.00 | 191.00 | 186.68 | 191.00 | 190.93 | 25,396 |
| Dec 4, 2024 | 190.00 | 192.00 | 185.95 | 186.00 | 185.93 | 32,911 |
| Dec 3, 2024 | 187.65 | 187.85 | 187.65 | 187.00 | 186.93 | 5,673 |
| Dec 2, 2024 | 189.00 | 196.76 | 186.00 | 188.50 | 188.43 | 49,713 |
| Nov 29, 2024 | 189.00 | 190.00 | 186.65 | 189.00 | 188.93 | 8,028 |
| Nov 28, 2024 | 189.00 | 189.00 | 185.00 | 187.50 | 187.43 | 2,703 |
| Nov 27, 2024 | 190.00 | 190.00 | 188.60 | 190.00 | 189.93 | 2,965 |
| Nov 26, 2024 | 181.00 | 190.80 | 181.00 | 186.50 | 186.43 | 63,825 |
| Nov 25, 2024 | 181.00 | 189.00 | 179.00 | 188.50 | 188.43 | 14,546 |
| Nov 22, 2024 | 183.60 | 189.00 | 183.60 | 188.00 | 187.93 | 12,415 |
| Nov 21, 2024 | 186.00 | 190.00 | 181.88 | 186.00 | 185.93 | 4,041 |
| Nov 20, 2024 | 187.00 | 187.01 | 181.00 | 186.00 | 185.93 | 19,252 |
| Nov 19, 2024 | 187.70 | 187.96 | 184.51 | 187.00 | 186.93 | 10,611 |
| Nov 18, 2024 | 184.00 | 189.22 | 184.00 | 186.00 | 185.93 | 23,302 |
| Nov 15, 2024 | 185.00 | 189.00 | 185.00 | 187.50 | 187.43 | 7,997 |
| Nov 14, 2024 | 181.00 | 189.22 | 181.00 | 187.00 | 186.93 | 12,340 |
| Nov 13, 2024 | 185.00 | 189.00 | 185.00 | 185.00 | 184.93 | 22,637 |
| Nov 12, 2024 | 185.00 | 190.00 | 184.00 | 186.00 | 185.93 | 54,780 |
| Nov 11, 2024 | 187.00 | 189.00 | 185.00 | 186.00 | 185.93 | 24,385 |
| Nov 8, 2024 | 186.00 | 189.00 | 180.00 | 183.00 | 182.93 | 28,528 |
| Nov 7, 2024 | 188.00 | 189.00 | 184.00 | 184.00 | 183.93 | 261 |
| Nov 6, 2024 | 185.00 | 189.00 | 182.00 | 183.50 | 183.43 | 47,160 |
| Nov 5, 2024 | 185.00 | 188.00 | 180.00 | 180.00 | 179.93 | 18,431 |
| Nov 4, 2024 | 187.80 | 188.00 | 180.75 | 182.50 | 182.43 | 3,027 |
| Nov 1, 2024 | 181.00 | 189.00 | 181.00 | 181.00 | 180.93 | 29,031 |
| Oct 31, 2024 | 186.00 | 189.00 | 183.01 | 185.50 | 185.43 | 14,561 |
| Oct 30, 2024 | 186.00 | 189.00 | 182.00 | 185.00 | 184.93 | 16,977 |
| Oct 29, 2024 | 183.00 | 188.25 | 183.00 | 183.50 | 183.43 | 30,550 |
| Oct 28, 2024 | 180.00 | 189.00 | 180.00 | 180.00 | 179.93 | 31,600 |
| Oct 25, 2024 | 185.00 | 185.00 | 180.63 | 181.00 | 180.93 | 15,047 |
| Oct 24, 2024 | 182.13 | 188.56 | 180.00 | 180.00 | 179.93 | 74,281 |
| Oct 23, 2024 | 187.00 | 190.00 | 181.30 | 182.00 | 181.93 | 18,721 |
| Oct 22, 2024 | 180.00 | 190.00 | 180.00 | 180.00 | 179.93 | 35,100 |
| Oct 21, 2024 | 190.00 | 190.00 | 186.00 | 186.00 | 185.93 | 6,459 |
| Oct 18, 2024 | 184.00 | 190.00 | 184.00 | 187.50 | 187.43 | 24,569 |
| Oct 17, 2024 | 188.00 | 189.48 | 185.10 | 189.00 | 188.93 | 19,978 |
| Oct 16, 2024 | 185.00 | 185.75 | 184.00 | 188.00 | 187.93 | 5,645 |
| Oct 15, 2024 | 181.00 | 185.00 | 181.00 | 182.50 | 182.43 | 96,632 |
| Oct 14, 2024 | 185.00 | 185.00 | 178.08 | 185.00 | 184.93 | 83,560 |
| Oct 11, 2024 | 182.00 | 184.00 | 179.00 | 179.00 | 178.93 | 23,872 |
| Oct 10, 2024 | 182.00 | 184.00 | 180.00 | 181.00 | 180.93 | 28,918 |
| Oct 9, 2024 | 178.00 | 184.00 | 178.00 | 178.00 | 177.94 | 32,434 |
| Oct 8, 2024 | 182.00 | 185.00 | 181.42 | 185.00 | 184.93 | 18,126 |
| Oct 7, 2024 | 181.00 | 185.28 | 179.00 | 179.00 | 178.93 | 35,592 |
| Oct 4, 2024 | 181.00 | 185.25 | 181.00 | 180.00 | 179.93 | 11,393 |
| Oct 3, 2024 | 184.25 | 184.25 | 179.35 | 181.00 | 180.93 | 32,501 |
| Oct 2, 2024 | 183.00 | 186.00 | 178.00 | 178.00 | 177.94 | 16,684 |
| Oct 1, 2024 | 186.00 | 187.00 | 185.00 | 185.50 | 185.43 | 35,194 |
| Sep 30, 2024 | 183.00 | 187.00 | 183.00 | 185.50 | 185.43 | 8,032 |
| Sep 27, 2024 | 183.00 | 187.00 | 183.00 | 183.00 | 182.93 | 42,969 |
| Sep 26, 2024 | 3.4 Dividend | |||||
| Sep 26, 2024 | 185.00 | 190.00 | 182.25 | 185.50 | 185.43 | 18,145 |
| Sep 25, 2024 | 194.00 | 194.00 | 185.00 | 185.00 | 184.90 | 16,931 |
| Sep 24, 2024 | 190.00 | 192.15 | 187.15 | 188.50 | 188.40 | 35,460 |
| Sep 23, 2024 | 187.52 | 194.00 | 187.52 | 189.50 | 189.40 | 10,516 |
| Sep 20, 2024 | 193.00 | 195.00 | 187.00 | 188.00 | 187.90 | 92,197 |
| Sep 19, 2024 | 193.00 | 195.00 | 189.12 | 191.50 | 191.40 | 21,128 |
| Sep 18, 2024 | 194.00 | 195.00 | 188.00 | 192.00 | 191.90 | 10,215 |
| Sep 17, 2024 | 193.00 | 195.00 | 192.47 | 193.00 | 192.89 | 16,040 |
| Sep 16, 2024 | 191.00 | 195.00 | 191.00 | 191.00 | 190.90 | 39,989 |
| Sep 13, 2024 | 194.00 | 195.00 | 191.00 | 191.00 | 190.90 | 15,152 |
| Sep 12, 2024 | 191.00 | 195.12 | 191.00 | 194.00 | 193.89 | 46,353 |
| Sep 11, 2024 | 194.55 | 194.55 | 187.71 | 193.50 | 193.39 | 3,294 |
| Sep 10, 2024 | 191.70 | 194.00 | 187.11 | 192.50 | 192.39 | 20,581 |
| Sep 9, 2024 | 191.00 | 191.00 | 185.00 | 188.50 | 188.40 | 32,300 |
| Sep 6, 2024 | 185.00 | 195.00 | 185.00 | 191.50 | 191.40 | 22,593 |
| Sep 5, 2024 | 191.00 | 194.16 | 185.00 | 185.00 | 184.90 | 43,202 |
| Sep 4, 2024 | 190.00 | 195.00 | 186.00 | 192.00 | 191.90 | 6,749 |
| Sep 3, 2024 | 192.92 | 195.00 | 189.56 | 192.50 | 192.39 | 18,758 |
| Sep 2, 2024 | 193.86 | 194.96 | 190.55 | 191.50 | 191.40 | 35,454 |
| Aug 30, 2024 | 194.70 | 195.00 | 189.00 | 193.50 | 193.39 | 7,901 |
| Aug 29, 2024 | 193.00 | 195.00 | 190.00 | 190.50 | 190.40 | 46,208 |
| Aug 28, 2024 | 195.00 | 195.00 | 193.00 | 193.00 | 192.89 | 29,025 |
| Aug 27, 2024 | 195.00 | 195.00 | 191.42 | 195.00 | 194.89 | 51,819 |
| Aug 23, 2024 | 195.00 | 195.00 | 192.04 | 194.50 | 194.39 | 32,524 |
| Aug 22, 2024 | 191.00 | 194.80 | 191.00 | 191.00 | 190.90 | 14,073 |
| Aug 21, 2024 | 191.88 | 194.84 | 191.88 | 194.00 | 193.89 | 20,810 |
| Aug 20, 2024 | 194.92 | 195.00 | 191.00 | 194.00 | 193.89 | 3,758 |
| Aug 19, 2024 | 191.00 | 197.91 | 191.00 | 191.00 | 190.90 | 56,263 |
| Aug 16, 2024 | 194.84 | 195.00 | 191.88 | 194.00 | 193.89 | 35,310 |
| Aug 15, 2024 | 194.84 | 195.00 | 192.85 | 194.00 | 193.89 | 13,484 |
| Aug 14, 2024 | 194.00 | 195.00 | 191.00 | 194.00 | 193.89 | 10,274 |
| Aug 13, 2024 | 194.49 | 194.92 | 193.04 | 194.00 | 193.89 | 11,073 |
| Aug 12, 2024 | 194.80 | 194.90 | 192.00 | 192.50 | 192.39 | 28,928 |
| Aug 9, 2024 | 194.00 | 194.00 | 189.00 | 193.00 | 192.89 | 14,610 |
| Aug 8, 2024 | 195.00 | 195.00 | 195.00 | 193.50 | 193.39 | 3 |
| Aug 7, 2024 | 191.00 | 194.88 | 191.00 | 191.00 | 190.90 | 1,394 |
| Aug 6, 2024 | 190.10 | 194.90 | 190.10 | 191.00 | 190.90 | 26,881 |
| Aug 5, 2024 | 190.00 | 191.23 | 186.02 | 190.00 | 189.90 | 56,013 |
| Aug 2, 2024 | 190.69 | 193.00 | 187.00 | 192.00 | 191.90 | 13,205 |
| Aug 1, 2024 | 193.00 | 194.00 | 188.83 | 190.00 | 189.90 | 7,906 |
| Jul 31, 2024 | 190.00 | 194.00 | 185.08 | 189.00 | 188.90 | 32,255 |
| Jul 30, 2024 | 189.00 | 189.00 | 188.00 | 188.50 | 188.40 | 32,874 |
| Jul 29, 2024 | 185.00 | 192.40 | 182.00 | 189.00 | 188.90 | 99,140 |
| Jul 26, 2024 | 185.00 | 187.76 | 183.70 | 184.50 | 184.40 | 68,639 |
| Jul 25, 2024 | 185.00 | 185.00 | 180.70 | 183.50 | 183.40 | 36,795 |
| Jul 24, 2024 | 188.00 | 188.00 | 185.20 | 186.00 | 185.90 | 28,510 |
| Jul 23, 2024 | 189.60 | 190.00 | 185.00 | 188.00 | 187.90 | 496 |
| Jul 22, 2024 | 189.50 | 190.00 | 186.10 | 187.50 | 187.40 | 48,826 |
| Jul 19, 2024 | 186.26 | 188.00 | 181.89 | 186.50 | 186.40 | 15,772 |
| Jul 18, 2024 | 186.00 | 190.00 | 185.00 | 188.50 | 188.40 | 53,242 |
| Jul 17, 2024 | 191.00 | 193.00 | 188.80 | 189.50 | 189.40 | 8,479 |
| Jul 16, 2024 | 191.00 | 193.00 | 188.11 | 189.50 | 189.40 | 89,385 |
| Jul 15, 2024 | 186.00 | 192.65 | 186.00 | 189.50 | 189.40 | 44,236 |
| Jul 12, 2024 | 187.00 | 191.88 | 186.88 | 191.00 | 190.90 | 21,612 |
| Jul 11, 2024 | 181.00 | 190.12 | 181.00 | 189.50 | 189.40 | 81,038 |
| Jul 10, 2024 | 185.00 | 187.00 | 181.00 | 186.00 | 185.90 | 21,829 |
| Jul 9, 2024 | 180.00 | 186.00 | 179.00 | 183.00 | 182.90 | 9,667 |
| Jul 8, 2024 | 185.00 | 186.00 | 179.00 | 182.00 | 181.90 | 15,383 |
| Jul 5, 2024 | 179.00 | 187.00 | 179.00 | 186.50 | 186.40 | 30,451 |
| Jul 4, 2024 | 188.00 | 188.00 | 181.50 | 184.00 | 183.90 | 16,221 |
| Jul 3, 2024 | 186.00 | 187.00 | 181.32 | 187.00 | 186.90 | 26,236 |
| Jul 2, 2024 | 185.00 | 185.03 | 180.08 | 185.00 | 184.90 | 2,833 |
| Jul 1, 2024 | 185.00 | 188.00 | 180.56 | 188.00 | 187.90 | 53,842 |
| Jun 28, 2024 | 178.00 | 187.00 | 178.00 | 182.50 | 182.40 | 25,089 |
| Jun 27, 2024 | 3.6 Dividend | |||||
| Jun 27, 2024 | 184.00 | 184.00 | 177.00 | 177.00 | 176.90 | 16,931 |
| Jun 26, 2024 | 185.93 | 187.00 | 181.08 | 184.00 | 183.86 | 24,632 |
| Jun 25, 2024 | 185.00 | 185.00 | 178.00 | 183.50 | 183.36 | 17,362 |
| Jun 24, 2024 | 180.00 | 185.00 | 178.00 | 185.00 | 184.86 | 27,967 |
| Jun 21, 2024 | 177.00 | 184.00 | 177.00 | 177.00 | 176.87 | 10,810 |
| Jun 20, 2024 | 182.00 | 185.52 | 177.15 | 183.00 | 182.86 | 103,262 |
| Jun 19, 2024 | 183.00 | 185.64 | 183.00 | 184.50 | 184.36 | 33,620 |
| Jun 18, 2024 | 184.00 | 187.00 | 183.00 | 185.50 | 185.36 | 20,555 |
| Jun 17, 2024 | 185.40 | 187.00 | 184.00 | 185.00 | 184.86 | 7,052 |
| Jun 14, 2024 | 184.00 | 184.00 | 183.20 | 184.00 | 183.86 | 39,428 |
| Jun 13, 2024 | 183.50 | 186.00 | 181.90 | 184.50 | 184.36 | 9,780 |
| Jun 12, 2024 | 181.00 | 186.00 | 180.00 | 181.00 | 180.87 | 28,343 |
| Jun 11, 2024 | 181.90 | 183.50 | 181.25 | 183.50 | 183.36 | 3,135 |
| Jun 10, 2024 | 181.25 | 185.34 | 180.36 | 183.50 | 183.36 | 20,241 |
| Jun 7, 2024 | 186.00 | 186.00 | 183.00 | 183.50 | 183.36 | 11,886 |
| Jun 6, 2024 | 185.00 | 186.80 | 182.00 | 182.00 | 181.86 | 10,180 |
| Jun 5, 2024 | 188.00 | 188.00 | 185.00 | 186.50 | 186.36 | 5,085 |
| Jun 4, 2024 | 186.80 | 186.80 | 185.47 | 186.50 | 186.36 | 4,807 |
| Jun 3, 2024 | 188.00 | 192.24 | 186.00 | 186.50 | 186.36 | 28,409 |
| May 31, 2024 | 190.00 | 190.00 | 185.00 | 190.00 | 189.86 | 20,766 |
| May 30, 2024 | 185.00 | 190.00 | 185.00 | 185.00 | 184.86 | 30,101 |
| May 29, 2024 | 190.00 | 190.00 | 189.03 | 190.00 | 189.86 | 10,827 |
| May 28, 2024 | 189.52 | 189.52 | 186.60 | 188.00 | 187.86 | 10,678 |
| May 24, 2024 | 186.00 | 190.00 | 185.85 | 186.00 | 185.86 | 15,320 |
| May 23, 2024 | 185.00 | 190.00 | 185.00 | 190.00 | 189.86 | 10,834 |
| May 22, 2024 | 185.00 | 189.00 | 185.00 | 185.00 | 184.86 | 26,454 |
| May 21, 2024 | 190.00 | 190.00 | 186.50 | 190.00 | 189.86 | 32,698 |
| May 20, 2024 | 186.00 | 189.00 | 184.95 | 187.50 | 187.36 | 30,388 |
| May 17, 2024 | 189.63 | 189.63 | 187.00 | 187.00 | 186.86 | 27,406 |
| May 16, 2024 | 189.00 | 192.50 | 189.00 | 189.00 | 188.86 | 14,140 |
| May 15, 2024 | 193.00 | 193.00 | 188.00 | 191.00 | 190.86 | 12,601 |
| May 14, 2024 | 192.10 | 192.50 | 187.60 | 191.50 | 191.36 | 23,339 |
| May 13, 2024 | 190.95 | 191.90 | 188.10 | 189.50 | 189.36 | 42,504 |
| May 10, 2024 | 188.00 | 193.00 | 188.00 | 189.50 | 189.36 | 69,782 |
| May 9, 2024 | 189.00 | 190.00 | 185.00 | 190.00 | 189.86 | 49,255 |
| May 8, 2024 | 189.00 | 189.00 | 185.21 | 187.00 | 186.86 | 18,150 |
| May 7, 2024 | 185.00 | 189.90 | 184.00 | 184.00 | 183.86 | 26,527 |
| May 3, 2024 | 188.00 | 190.00 | 184.00 | 186.00 | 185.86 | 9,142 |
| May 2, 2024 | 188.00 | 190.00 | 185.50 | 186.50 | 186.36 | 8,524 |
| May 1, 2024 | 184.00 | 190.00 | 184.00 | 186.50 | 186.36 | 29,345 |
Related Tickers
GPM.L Golden Prospect Precious Metals Ltd.
49.00
-1.01%
SAIN.L The Scottish American Investment Company P.L.C.
498.50
+0.30%
NAVF.L Nippon Active Value Fund plc
199.25
+1.27%
EDIN.L The Edinburgh Investment Trust plc
767.00
+0.26%
TORO.L Chenavari Toro Income Fund Limited
0.5750
0.00%
FCSS.L Fidelity China Special Situations PLC
238.00
+1.28%
CTY.L The City of London Investment Trust plc
467.50
+0.54%
SMT.L Scottish Mortgage Investment Trust PLC
922.00
+2.47%
ABDN.L Aberdeen Group Plc
156.50
+6.03%
LGEN.L Legal & General Group Plc
235.80
+0.55%