Unlock stock picks and a broker-level newsfeed that powers Wall Street.
48.35
-2.25
(-4.44%)
As of 12:22:45 PM GMT+1. 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 |
|---|---|---|---|---|---|---|
| Apr 4, 2025 | 51.70 | 51.70 | 47.93 | 48.35 | 48.35 | 324,090 |
| Apr 3, 2025 | 50.00 | 51.00 | 49.85 | 50.60 | 50.60 | 518,914 |
| Apr 2, 2025 | 50.10 | 52.00 | 49.15 | 50.80 | 50.80 | 233,751 |
| Apr 1, 2025 | 51.10 | 52.00 | 50.80 | 51.20 | 51.20 | 447,476 |
| Mar 31, 2025 | 50.40 | 52.90 | 49.43 | 52.90 | 52.90 | 314,272 |
| Mar 28, 2025 | 53.00 | 53.00 | 49.25 | 50.30 | 50.30 | 549,878 |
| Mar 27, 2025 | 51.20 | 52.50 | 51.00 | 52.00 | 52.00 | 206,089 |
| Mar 26, 2025 | 51.60 | 54.70 | 51.10 | 52.00 | 52.00 | 234,290 |
| Mar 25, 2025 | 52.10 | 55.00 | 51.48 | 52.30 | 52.30 | 793,494 |
| Mar 24, 2025 | 53.30 | 55.00 | 52.00 | 53.70 | 53.70 | 194,558 |
| Mar 21, 2025 | 54.80 | 55.00 | 52.00 | 54.00 | 54.00 | 234,752 |
| Mar 20, 2025 | 54.40 | 55.00 | 54.00 | 54.40 | 54.40 | 468,166 |
| Mar 19, 2025 | 54.00 | 54.40 | 52.37 | 54.10 | 54.10 | 363,352 |
| Mar 18, 2025 | 51.80 | 54.00 | 50.80 | 53.60 | 53.60 | 377,189 |
| Mar 17, 2025 | 51.70 | 53.00 | 50.60 | 52.90 | 52.90 | 330,973 |
| Mar 14, 2025 | 50.80 | 52.38 | 50.60 | 52.20 | 52.20 | 127,444 |
| Mar 13, 2025 | 53.00 | 53.00 | 51.18 | 51.90 | 51.90 | 497,465 |
| Mar 12, 2025 | 51.70 | 53.90 | 50.60 | 51.60 | 51.60 | 1,070,843 |
| Mar 11, 2025 | 52.50 | 54.40 | 51.50 | 51.50 | 51.50 | 415,425 |
| Mar 10, 2025 | 53.40 | 54.50 | 51.50 | 52.50 | 52.50 | 426,959 |
| Mar 7, 2025 | 53.90 | 54.50 | 51.10 | 54.50 | 54.50 | 486,415 |
| Mar 6, 2025 | 54.30 | 54.40 | 51.00 | 51.00 | 51.00 | 621,111 |
| Mar 5, 2025 | 53.20 | 54.40 | 52.10 | 53.30 | 53.30 | 275,344 |
| Mar 4, 2025 | 53.40 | 54.40 | 51.60 | 53.40 | 53.40 | 485,004 |
| Mar 3, 2025 | 53.00 | 53.90 | 52.30 | 53.00 | 53.00 | 109,860 |
| Feb 28, 2025 | 51.60 | 54.40 | 51.60 | 52.10 | 52.10 | 364,678 |
| Feb 27, 2025 | 53.40 | 54.13 | 51.60 | 53.00 | 53.00 | 253,845 |
| Feb 26, 2025 | 52.60 | 53.88 | 51.60 | 53.30 | 53.30 | 294,353 |
| Feb 25, 2025 | 51.60 | 53.20 | 51.50 | 52.50 | 52.50 | 181,401 |
| Feb 24, 2025 | 51.60 | 53.10 | 51.60 | 52.80 | 52.80 | 288,930 |
| Feb 21, 2025 | 52.50 | 53.90 | 51.50 | 52.40 | 52.40 | 155,421 |
| Feb 20, 2025 | 53.90 | 54.00 | 52.00 | 52.00 | 52.00 | 993,526 |
| Feb 19, 2025 | 52.90 | 52.90 | 52.10 | 52.60 | 52.60 | 419,831 |
| Feb 18, 2025 | 52.90 | 54.00 | 51.30 | 53.00 | 53.00 | 494,875 |
| Feb 17, 2025 | 51.40 | 52.70 | 51.10 | 52.40 | 52.40 | 721,929 |
| Feb 14, 2025 | 51.80 | 51.90 | 50.00 | 51.00 | 51.00 | 2,331,363 |
| Feb 13, 2025 | 51.50 | 51.80 | 50.00 | 50.60 | 50.60 | 544,792 |
| Feb 12, 2025 | 51.00 | 51.80 | 50.10 | 51.40 | 51.40 | 1,628,566 |
| Feb 11, 2025 | 50.00 | 51.20 | 48.70 | 51.10 | 51.10 | 1,017,413 |
| Feb 10, 2025 | 50.70 | 50.70 | 48.29 | 50.00 | 50.00 | 1,084,956 |
| Feb 7, 2025 | 53.20 | 55.00 | 50.04 | 51.00 | 51.00 | 1,254,664 |
| Feb 6, 2025 | 57.00 | 57.00 | 49.40 | 52.70 | 52.70 | 1,540,868 |
| Feb 5, 2025 | 54.00 | 57.00 | 54.00 | 57.00 | 57.00 | 184,692 |
| Feb 4, 2025 | 53.40 | 56.30 | 53.00 | 55.80 | 55.80 | 236,141 |
| Feb 3, 2025 | 53.00 | 56.00 | 52.10 | 56.00 | 56.00 | 586,384 |
| Jan 31, 2025 | 53.50 | 56.90 | 52.10 | 53.10 | 53.10 | 441,725 |
| Jan 30, 2025 | 55.40 | 57.00 | 55.00 | 55.10 | 55.10 | 353,191 |
| Jan 29, 2025 | 54.10 | 57.00 | 53.69 | 56.00 | 56.00 | 569,409 |
| Jan 28, 2025 | 55.00 | 56.00 | 53.50 | 54.20 | 54.20 | 112,982 |
| Jan 27, 2025 | 56.60 | 56.60 | 54.00 | 55.00 | 55.00 | 66,473 |
| Jan 24, 2025 | 55.00 | 56.38 | 54.50 | 55.80 | 55.80 | 287,998 |
| Jan 23, 2025 | 54.10 | 56.60 | 53.70 | 54.10 | 54.10 | 142,029 |
| Jan 22, 2025 | 55.30 | 56.60 | 54.00 | 54.50 | 54.50 | 200,226 |
| Jan 21, 2025 | 56.00 | 56.60 | 55.00 | 56.00 | 56.00 | 461,174 |
| Jan 20, 2025 | 54.10 | 56.50 | 54.10 | 55.00 | 55.00 | 349,284 |
| Jan 17, 2025 | 56.00 | 56.60 | 54.10 | 55.00 | 55.00 | 351,750 |
| Jan 16, 2025 | 55.10 | 56.60 | 54.30 | 56.00 | 56.00 | 356,236 |
| Jan 15, 2025 | 54.80 | 56.10 | 53.70 | 55.90 | 55.90 | 462,210 |
| Jan 14, 2025 | 54.60 | 55.00 | 53.10 | 53.30 | 53.30 | 317,255 |
| Jan 13, 2025 | 56.10 | 58.20 | 52.90 | 54.50 | 54.50 | 994,171 |
| Jan 10, 2025 | 57.00 | 60.00 | 55.10 | 55.20 | 55.20 | 365,023 |
| Jan 9, 2025 | 57.50 | 59.70 | 56.80 | 56.80 | 56.80 | 236,580 |
| Jan 8, 2025 | 59.90 | 59.90 | 57.50 | 57.50 | 57.50 | 273,710 |
| Jan 7, 2025 | 59.00 | 60.00 | 58.00 | 59.40 | 59.40 | 228,682 |
| Jan 6, 2025 | 60.00 | 60.10 | 58.60 | 59.00 | 59.00 | 324,095 |
| Jan 3, 2025 | 60.00 | 60.20 | 58.73 | 60.20 | 60.20 | 58,511 |
| Jan 2, 2025 | 58.10 | 60.20 | 58.00 | 60.00 | 60.00 | 192,143 |
| Dec 31, 2024 | 58.10 | 59.50 | 58.00 | 59.10 | 59.10 | 147,699 |
| Dec 30, 2024 | 59.20 | 59.50 | 58.00 | 58.50 | 58.50 | 237,320 |
| Dec 27, 2024 | 58.00 | 59.70 | 58.00 | 59.20 | 59.20 | 84,393 |
| Dec 24, 2024 | 59.00 | 59.70 | 59.00 | 59.70 | 59.70 | 61,281 |
| Dec 23, 2024 | 60.00 | 62.90 | 59.08 | 59.60 | 59.60 | 240,271 |
| Dec 20, 2024 | 60.60 | 62.40 | 59.80 | 60.00 | 60.00 | 160,988 |
| Dec 19, 2024 | 61.10 | 61.90 | 60.00 | 60.40 | 60.40 | 180,440 |
| Dec 18, 2024 | 62.70 | 63.40 | 60.00 | 60.00 | 60.00 | 43,923 |
| Dec 17, 2024 | 60.00 | 63.40 | 60.00 | 61.20 | 61.20 | 415,188 |
| Dec 16, 2024 | 60.10 | 63.50 | 60.00 | 62.40 | 62.40 | 249,322 |
| Dec 13, 2024 | 60.00 | 63.50 | 60.00 | 61.40 | 61.40 | 167,965 |
| Dec 12, 2024 | 0.90 Dividend | |||||
| Dec 12, 2024 | 62.20 | 63.30 | 62.20 | 62.80 | 62.80 | 256,133 |
| Dec 11, 2024 | 62.60 | 63.00 | 60.20 | 62.50 | 62.49 | 477,771 |
| Dec 10, 2024 | 62.80 | 63.00 | 61.81 | 62.00 | 61.99 | 207,982 |
| Dec 9, 2024 | 62.70 | 62.80 | 61.29 | 61.60 | 61.59 | 46,545 |
| Dec 6, 2024 | 62.40 | 62.80 | 60.10 | 62.00 | 61.99 | 311,650 |
| Dec 5, 2024 | 62.40 | 62.40 | 60.70 | 62.40 | 62.39 | 106,619 |
| Dec 4, 2024 | 61.70 | 62.30 | 60.30 | 61.50 | 61.49 | 122,075 |
| Dec 3, 2024 | 61.40 | 62.40 | 61.20 | 61.70 | 61.69 | 234,770 |
| Dec 2, 2024 | 62.00 | 62.30 | 59.00 | 61.30 | 61.29 | 300,059 |
| Nov 29, 2024 | 61.20 | 61.20 | 59.10 | 60.10 | 60.09 | 420,945 |
| Nov 28, 2024 | 61.10 | 62.30 | 59.20 | 61.20 | 61.19 | 197,977 |
| Nov 27, 2024 | 59.90 | 61.90 | 58.80 | 61.00 | 60.99 | 7,305,113 |
| Nov 26, 2024 | 59.90 | 61.90 | 59.23 | 59.60 | 59.59 | 333,695 |
| Nov 25, 2024 | 59.90 | 62.40 | 59.20 | 60.00 | 59.99 | 671,826 |
| Nov 22, 2024 | 62.40 | 62.40 | 58.40 | 60.90 | 60.89 | 773,879 |
| Nov 21, 2024 | 59.30 | 61.30 | 58.00 | 60.20 | 60.19 | 1,145,787 |
| Nov 20, 2024 | 58.80 | 61.00 | 58.80 | 59.30 | 59.29 | 417,847 |
| Nov 19, 2024 | 60.50 | 60.80 | 58.70 | 60.80 | 60.79 | 1,056,378 |
| Nov 18, 2024 | 61.10 | 62.90 | 60.20 | 60.20 | 60.19 | 417,921 |
| Nov 15, 2024 | 60.30 | 62.80 | 60.30 | 61.00 | 60.99 | 689,948 |
| Nov 14, 2024 | 64.00 | 64.00 | 60.00 | 60.70 | 60.69 | 521,933 |
| Nov 13, 2024 | 63.10 | 64.00 | 62.00 | 62.00 | 61.99 | 753,104 |
| Nov 12, 2024 | 67.10 | 69.00 | 62.50 | 62.60 | 62.59 | 914,181 |
| Nov 11, 2024 | 67.00 | 69.00 | 66.80 | 67.00 | 66.99 | 644,422 |
| Nov 8, 2024 | 69.00 | 69.00 | 66.70 | 67.00 | 66.99 | 810,125 |
| Nov 7, 2024 | 67.00 | 68.00 | 66.70 | 67.00 | 66.99 | 892,002 |
| Nov 6, 2024 | 67.90 | 68.27 | 67.00 | 67.30 | 67.29 | 408,538 |
| Nov 5, 2024 | 68.00 | 68.10 | 66.70 | 67.10 | 67.09 | 2,770,969 |
| Nov 4, 2024 | 67.10 | 67.90 | 67.00 | 67.30 | 67.29 | 1,578,185 |
| Nov 1, 2024 | 68.00 | 68.10 | 67.10 | 67.80 | 67.79 | 815,112 |
| Oct 31, 2024 | 68.00 | 68.00 | 66.90 | 67.50 | 67.49 | 520,912 |
| Oct 30, 2024 | 68.00 | 68.00 | 66.00 | 67.30 | 67.29 | 903,187 |
| Oct 29, 2024 | 66.10 | 67.00 | 65.50 | 65.90 | 65.89 | 1,329,740 |
| Oct 28, 2024 | 67.00 | 67.90 | 67.00 | 67.00 | 66.99 | 964,985 |
| Oct 25, 2024 | 67.00 | 68.00 | 66.30 | 67.60 | 67.59 | 644,886 |
| Oct 24, 2024 | 66.30 | 67.00 | 66.00 | 66.80 | 66.79 | 337,514 |
| Oct 23, 2024 | 66.00 | 66.30 | 65.00 | 66.20 | 66.19 | 630,368 |
| Oct 22, 2024 | 65.00 | 65.90 | 64.50 | 65.10 | 65.09 | 1,340,207 |
| Oct 21, 2024 | 65.10 | 66.80 | 65.00 | 65.00 | 64.99 | 932,259 |
| Oct 18, 2024 | 64.90 | 65.90 | 64.20 | 65.40 | 65.39 | 900,805 |
| Oct 17, 2024 | 62.90 | 65.20 | 61.76 | 64.90 | 64.89 | 856,783 |
| Oct 16, 2024 | 57.60 | 63.30 | 57.06 | 61.50 | 61.49 | 965,235 |
| Oct 15, 2024 | 58.70 | 58.70 | 56.70 | 57.60 | 57.59 | 733,964 |
| Oct 14, 2024 | 59.00 | 59.00 | 57.20 | 57.30 | 57.29 | 245,955 |
| Oct 11, 2024 | 59.30 | 60.70 | 58.00 | 58.10 | 58.09 | 853,877 |
| Oct 10, 2024 | 59.40 | 60.80 | 59.00 | 59.70 | 59.69 | 416,935 |
| Oct 9, 2024 | 60.00 | 60.50 | 57.30 | 60.10 | 60.09 | 426,494 |
| Oct 8, 2024 | 58.50 | 60.00 | 57.50 | 59.60 | 59.59 | 634,052 |
| Oct 7, 2024 | 59.10 | 59.43 | 57.30 | 57.40 | 57.39 | 347,188 |
| Oct 4, 2024 | 57.60 | 59.60 | 57.42 | 59.00 | 58.99 | 488,705 |
| Oct 3, 2024 | 62.00 | 62.00 | 57.80 | 58.70 | 58.69 | 441,116 |
| Oct 2, 2024 | 61.00 | 61.20 | 58.80 | 59.00 | 58.99 | 278,592 |
| Oct 1, 2024 | 62.00 | 62.00 | 59.40 | 60.40 | 60.39 | 431,299 |
| Sep 30, 2024 | 59.60 | 61.10 | 59.50 | 60.20 | 60.19 | 360,156 |
| Sep 27, 2024 | 61.10 | 62.50 | 58.10 | 60.20 | 60.19 | 2,254,200 |
| Sep 26, 2024 | 62.50 | 63.40 | 61.10 | 61.10 | 61.09 | 350,195 |
| Sep 25, 2024 | 62.00 | 64.00 | 61.60 | 63.00 | 62.99 | 222,265 |
| Sep 24, 2024 | 62.60 | 64.00 | 61.67 | 62.70 | 62.69 | 452,615 |
| Sep 23, 2024 | 63.10 | 63.60 | 62.40 | 62.40 | 62.39 | 367,916 |
| Sep 20, 2024 | 63.90 | 64.00 | 62.60 | 62.70 | 62.69 | 250,651 |
| Sep 19, 2024 | 64.00 | 67.40 | 63.10 | 63.50 | 63.49 | 375,275 |
| Sep 18, 2024 | 64.90 | 67.90 | 64.00 | 64.50 | 64.49 | 315,371 |
| Sep 17, 2024 | 65.60 | 68.90 | 64.50 | 64.90 | 64.89 | 561,011 |
| Sep 16, 2024 | 66.40 | 68.90 | 65.50 | 65.60 | 65.59 | 264,814 |
| Sep 13, 2024 | 67.50 | 68.80 | 66.10 | 66.20 | 66.19 | 363,093 |
| Sep 12, 2024 | 66.50 | 67.80 | 66.00 | 67.10 | 67.09 | 288,955 |
| Sep 11, 2024 | 68.60 | 69.90 | 66.50 | 66.50 | 66.49 | 1,159,659 |
| Sep 10, 2024 | 70.00 | 70.20 | 68.10 | 70.20 | 70.19 | 618,104 |
| Sep 9, 2024 | 67.70 | 69.50 | 67.60 | 69.50 | 69.49 | 163,787 |
| Sep 6, 2024 | 68.30 | 68.80 | 67.80 | 68.50 | 68.49 | 1,137,907 |
| Sep 5, 2024 | 67.70 | 69.90 | 67.54 | 68.90 | 68.89 | 813,118 |
| Sep 4, 2024 | 68.10 | 70.00 | 67.50 | 68.20 | 68.19 | 633,556 |
| Sep 3, 2024 | 69.20 | 69.90 | 67.56 | 68.00 | 67.99 | 625,058 |
| Sep 2, 2024 | 70.50 | 71.90 | 68.97 | 69.20 | 69.19 | 667,305 |
| Aug 30, 2024 | 72.40 | 72.40 | 70.70 | 71.60 | 71.59 | 163,213 |
| Aug 29, 2024 | 73.80 | 73.80 | 70.00 | 71.70 | 71.69 | 276,505 |
| Aug 28, 2024 | 72.80 | 73.70 | 70.40 | 71.00 | 70.99 | 337,211 |
| Aug 27, 2024 | 72.00 | 73.30 | 71.00 | 72.60 | 72.59 | 267,878 |
| Aug 23, 2024 | 71.50 | 72.00 | 70.58 | 72.00 | 71.99 | 108,030 |
| Aug 22, 2024 | 72.60 | 72.90 | 71.70 | 71.70 | 71.69 | 124,371 |
| Aug 21, 2024 | 72.20 | 73.30 | 71.50 | 72.70 | 72.69 | 192,378 |
| Aug 20, 2024 | 72.00 | 72.24 | 71.50 | 72.00 | 71.99 | 469,170 |
| Aug 19, 2024 | 71.20 | 72.00 | 71.00 | 71.70 | 71.69 | 159,569 |
| Aug 16, 2024 | 70.80 | 71.70 | 70.30 | 71.00 | 70.99 | 280,300 |
| Aug 15, 2024 | 70.50 | 72.00 | 70.50 | 70.50 | 70.49 | 145,304 |
| Aug 14, 2024 | 70.30 | 71.60 | 69.00 | 70.80 | 70.79 | 322,455 |
| Aug 13, 2024 | 71.00 | 71.00 | 68.40 | 70.40 | 70.39 | 712,306 |
| Aug 12, 2024 | 68.30 | 70.80 | 68.30 | 69.50 | 69.49 | 246,180 |
| Aug 9, 2024 | 69.00 | 70.60 | 69.00 | 69.60 | 69.59 | 286,607 |
| Aug 8, 2024 | 69.60 | 70.80 | 68.30 | 69.40 | 69.39 | 436,147 |
| Aug 7, 2024 | 69.60 | 70.80 | 68.43 | 69.00 | 68.99 | 856,543 |
| Aug 6, 2024 | 68.30 | 70.00 | 68.30 | 68.50 | 68.49 | 1,246,528 |
| Aug 5, 2024 | 70.10 | 72.80 | 68.10 | 68.50 | 68.49 | 682,723 |
| Aug 2, 2024 | 71.20 | 73.00 | 70.10 | 70.30 | 70.29 | 541,400 |
| Aug 1, 2024 | 72.00 | 72.30 | 71.50 | 71.90 | 71.89 | 180,116 |
| Jul 31, 2024 | 72.40 | 73.50 | 70.60 | 71.40 | 71.39 | 578,204 |
| Jul 30, 2024 | 73.90 | 75.90 | 71.30 | 71.80 | 71.79 | 843,319 |
| Jul 29, 2024 | 73.40 | 76.00 | 73.10 | 74.00 | 73.99 | 335,407 |
| Jul 26, 2024 | 73.50 | 75.90 | 73.10 | 73.10 | 73.09 | 1,399,240 |
| Jul 25, 2024 | 72.80 | 74.40 | 72.20 | 73.50 | 73.49 | 906,363 |
| Jul 24, 2024 | 75.00 | 75.00 | 72.10 | 73.00 | 72.99 | 865,502 |
| Jul 23, 2024 | 73.00 | 75.00 | 71.80 | 72.40 | 72.39 | 523,674 |
| Jul 22, 2024 | 73.00 | 74.10 | 72.00 | 72.90 | 72.89 | 544,481 |
| Jul 19, 2024 | 72.90 | 73.60 | 72.21 | 72.70 | 72.69 | 339,390 |
| Jul 18, 2024 | 74.80 | 75.00 | 72.70 | 73.60 | 73.59 | 338,551 |
| Jul 17, 2024 | 75.00 | 75.00 | 72.80 | 73.70 | 73.69 | 790,569 |
| Jul 16, 2024 | 73.50 | 74.00 | 73.00 | 74.00 | 73.99 | 154,935 |
| Jul 15, 2024 | 74.30 | 75.00 | 72.80 | 73.50 | 73.49 | 214,662 |
| Jul 12, 2024 | 74.50 | 74.90 | 72.80 | 74.10 | 74.09 | 487,461 |
| Jul 11, 2024 | 73.80 | 74.10 | 72.70 | 73.50 | 73.49 | 557,230 |
| Jul 10, 2024 | 72.70 | 73.50 | 72.70 | 73.00 | 72.99 | 192,127 |
| Jul 9, 2024 | 73.70 | 75.00 | 72.70 | 72.90 | 72.89 | 321,287 |
| Jul 8, 2024 | 74.20 | 74.20 | 73.30 | 73.80 | 73.79 | 1,298,378 |
| Jul 5, 2024 | 72.80 | 74.60 | 72.00 | 73.00 | 72.99 | 769,140 |
| Jul 4, 2024 | 72.00 | 74.82 | 72.00 | 74.00 | 73.99 | 163,434 |
| Jul 3, 2024 | 74.00 | 74.80 | 73.20 | 73.90 | 73.89 | 267,761 |
| Jul 2, 2024 | 71.80 | 74.80 | 71.80 | 74.00 | 73.99 | 311,886 |
| Jul 1, 2024 | 72.50 | 74.00 | 72.20 | 73.00 | 72.99 | 374,792 |
| Jun 28, 2024 | 73.00 | 75.70 | 71.50 | 71.90 | 71.89 | 863,655 |
| Jun 27, 2024 | 1.50 Dividend | |||||
| Jun 27, 2024 | 76.40 | 77.50 | 74.00 | 74.70 | 74.69 | 2,474,975 |
| Jun 26, 2024 | 78.00 | 81.00 | 76.40 | 76.50 | 76.47 | 2,254,240 |
| Jun 25, 2024 | 81.80 | 81.80 | 77.60 | 77.60 | 77.57 | 956,787 |
| Jun 24, 2024 | 78.50 | 80.75 | 78.40 | 78.50 | 78.47 | 407,598 |
| Jun 21, 2024 | 79.10 | 81.40 | 78.30 | 78.50 | 78.47 | 169,826 |
| Jun 20, 2024 | 79.50 | 81.50 | 78.00 | 78.50 | 78.47 | 392,245 |
| Jun 19, 2024 | 79.10 | 81.90 | 78.06 | 78.50 | 78.47 | 191,941 |
| Jun 18, 2024 | 80.00 | 81.00 | 78.00 | 78.50 | 78.47 | 401,872 |
| Jun 17, 2024 | 79.90 | 80.00 | 78.10 | 78.50 | 78.47 | 244,102 |
| Jun 14, 2024 | 79.00 | 81.80 | 78.10 | 78.70 | 78.67 | 597,588 |
| Jun 13, 2024 | 80.40 | 81.80 | 79.10 | 79.20 | 79.17 | 196,781 |
| Jun 12, 2024 | 80.10 | 81.80 | 79.00 | 80.70 | 80.67 | 160,102 |
| Jun 11, 2024 | 81.50 | 82.60 | 80.10 | 80.40 | 80.37 | 439,312 |
| Jun 10, 2024 | 81.90 | 81.90 | 80.00 | 80.80 | 80.77 | 563,256 |
| Jun 7, 2024 | 81.40 | 81.90 | 79.65 | 80.90 | 80.87 | 221,783 |
| Jun 6, 2024 | 80.20 | 81.90 | 79.45 | 80.10 | 80.07 | 190,904 |
| Jun 5, 2024 | 80.70 | 81.20 | 78.00 | 80.20 | 80.17 | 253,117 |
| Jun 4, 2024 | 78.80 | 80.90 | 78.50 | 80.10 | 80.07 | 322,431 |
| Jun 3, 2024 | 78.80 | 81.00 | 78.50 | 79.30 | 79.27 | 149,559 |
| May 31, 2024 | 79.70 | 81.00 | 78.50 | 79.70 | 79.67 | 563,442 |
| May 30, 2024 | 78.10 | 79.87 | 78.10 | 79.40 | 79.37 | 231,626 |
| May 29, 2024 | 78.20 | 79.20 | 78.20 | 78.70 | 78.67 | 238,348 |
| May 28, 2024 | 79.10 | 79.20 | 78.00 | 78.90 | 78.87 | 243,352 |
| May 24, 2024 | 81.00 | 81.00 | 78.25 | 78.70 | 78.67 | 316,147 |
| May 23, 2024 | 81.00 | 81.00 | 79.10 | 79.80 | 79.77 | 396,087 |
| May 22, 2024 | 79.90 | 80.30 | 78.40 | 78.90 | 78.87 | 959,660 |
| May 21, 2024 | 80.00 | 80.00 | 77.00 | 79.30 | 79.27 | 590,451 |
| May 20, 2024 | 79.50 | 79.90 | 78.10 | 78.80 | 78.77 | 319,938 |
| May 17, 2024 | 79.40 | 80.90 | 77.30 | 79.20 | 79.17 | 1,134,708 |
| May 16, 2024 | 77.70 | 80.90 | 75.10 | 79.50 | 79.47 | 1,228,495 |
| May 15, 2024 | 76.20 | 78.40 | 75.48 | 78.40 | 78.37 | 830,938 |
| May 14, 2024 | 73.60 | 76.90 | 73.00 | 76.10 | 76.07 | 559,881 |
| May 13, 2024 | 73.00 | 76.50 | 73.00 | 74.00 | 73.97 | 393,681 |
| May 10, 2024 | 75.40 | 76.90 | 73.00 | 75.30 | 75.27 | 516,109 |
| May 9, 2024 | 75.50 | 76.40 | 74.80 | 75.30 | 75.27 | 448,799 |
| May 8, 2024 | 73.60 | 75.70 | 73.60 | 74.70 | 74.67 | 690,787 |
| May 7, 2024 | 69.00 | 75.00 | 69.00 | 74.00 | 73.97 | 996,222 |
| May 3, 2024 | 71.00 | 72.00 | 69.64 | 71.90 | 71.88 | 724,678 |
| May 2, 2024 | 71.00 | 71.90 | 68.80 | 70.50 | 70.48 | 321,855 |
| May 1, 2024 | 71.50 | 71.50 | 68.30 | 70.70 | 70.68 | 202,385 |
| Apr 30, 2024 | 71.00 | 71.50 | 69.65 | 70.50 | 70.48 | 685,952 |
| Apr 29, 2024 | 70.00 | 71.00 | 67.00 | 70.70 | 70.68 | 425,780 |
| Apr 26, 2024 | 70.00 | 70.00 | 67.80 | 69.20 | 69.18 | 541,982 |
| Apr 25, 2024 | 68.20 | 70.00 | 67.00 | 67.80 | 67.78 | 213,364 |
| Apr 24, 2024 | 68.10 | 69.70 | 67.10 | 69.00 | 68.98 | 676,343 |
| Apr 23, 2024 | 67.50 | 69.81 | 65.70 | 68.60 | 68.58 | 631,694 |
| Apr 22, 2024 | 64.00 | 68.10 | 64.00 | 67.70 | 67.68 | 5,974,885 |
| Apr 19, 2024 | 65.20 | 65.70 | 64.00 | 64.90 | 64.88 | 2,214,262 |
| Apr 18, 2024 | 64.50 | 67.80 | 64.50 | 65.50 | 65.48 | 724,660 |
| Apr 17, 2024 | 65.00 | 66.00 | 64.50 | 64.60 | 64.58 | 1,604,163 |
| Apr 16, 2024 | 66.40 | 69.00 | 65.00 | 65.80 | 65.78 | 618,410 |
| Apr 15, 2024 | 67.10 | 68.40 | 66.30 | 66.50 | 66.48 | 806,264 |
| Apr 12, 2024 | 68.10 | 70.00 | 66.10 | 66.40 | 66.38 | 580,864 |
| Apr 11, 2024 | 68.40 | 69.90 | 68.10 | 68.60 | 68.58 | 316,766 |
| Apr 10, 2024 | 68.30 | 70.10 | 67.00 | 68.40 | 68.38 | 402,943 |
| Apr 9, 2024 | 68.60 | 70.00 | 67.00 | 69.90 | 69.88 | 504,454 |
| Apr 8, 2024 | 67.00 | 69.20 | 67.00 | 68.70 | 68.68 | 411,412 |
| Apr 5, 2024 | 67.70 | 69.00 | 67.10 | 67.80 | 67.78 | 853,257 |
| Apr 4, 2024 | 66.10 | 69.90 | 67.70 | 69.20 | 69.18 | 698,681 |
Related Tickers
PINE.L Pinewood Technologies Group PLC
302.80
-7.12%
INCH.L Inchcape plc
647.00
-5.41%
BILI-A.ST Bilia AB (publ)
123.20
-2.99%
1872.HK GUAN CHAO HLDGS
1.650
-13.16%
KAMUX.HE Kamux Oyj
2.3300
-5.86%
SAH Sonic Automotive, Inc.
56.20
-6.21%
RMBL RumbleOn, Inc.
2.4000
-13.67%
KXIN Kaixin Holdings
0.8800
-4.36%
DIE.BR D'Ieteren Group SA
151.00
-4.79%
UXIN Uxin Limited
4.0400
-6.05%