20.10
-1.64
(-7.54%)
At close: April 17 at 5:05:52 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 17, 2025 | 22.62 | 23.20 | 19.21 | 20.10 | 20.10 | 28,594,710 |
| Apr 16, 2025 | 22.12 | 22.86 | 21.12 | 21.74 | 21.74 | 24,261,359 |
| Apr 15, 2025 | 26.30 | 26.36 | 21.52 | 22.56 | 22.56 | 37,563,773 |
| Apr 14, 2025 | 32.92 | 32.92 | 25.66 | 26.10 | 26.10 | 31,279,402 |
| Apr 11, 2025 | 24.88 | 25.48 | 23.78 | 25.00 | 25.00 | 6,612,403 |
| Apr 10, 2025 | 27.30 | 34.68 | 24.76 | 24.76 | 24.76 | 10,337,906 |
| Apr 9, 2025 | 24.40 | 25.50 | 23.50 | 23.82 | 23.82 | 6,391,501 |
| Apr 8, 2025 | 24.06 | 25.90 | 23.81 | 24.86 | 24.86 | 11,523,120 |
| Apr 7, 2025 | 26.24 | 26.46 | 23.52 | 23.62 | 23.62 | 19,721,236 |
| Apr 4, 2025 | 28.30 | 28.46 | 24.93 | 25.70 | 25.70 | 14,350,509 |
| Apr 3, 2025 | 29.28 | 29.66 | 27.51 | 27.72 | 27.72 | 5,683,113 |
| Apr 2, 2025 | 30.02 | 32.16 | 27.46 | 29.58 | 29.58 | 10,718,171 |
| Apr 1, 2025 | 28.28 | 31.52 | 27.70 | 30.76 | 30.76 | 17,633,656 |
| Mar 31, 2025 | 32.72 | 34.37 | 23.69 | 28.04 | 28.04 | 55,361,952 |
| Mar 28, 2025 | 40.44 | 41.96 | 38.42 | 39.94 | 39.94 | 11,494,107 |
| Mar 27, 2025 | 37.00 | 40.90 | 36.64 | 40.90 | 40.90 | 12,197,425 |
| Mar 26, 2025 | 38.80 | 39.88 | 36.50 | 36.52 | 36.52 | 11,389,492 |
| Mar 25, 2025 | 38.10 | 40.43 | 37.95 | 38.24 | 38.24 | 7,705,641 |
| Mar 24, 2025 | 38.64 | 43.56 | 37.70 | 38.04 | 38.04 | 21,020,360 |
| Mar 21, 2025 | 42.56 | 43.56 | 38.40 | 38.40 | 38.40 | 45,489,676 |
| Mar 20, 2025 | 45.00 | 45.00 | 42.10 | 44.18 | 44.18 | 8,889,331 |
| Mar 19, 2025 | 44.98 | 45.12 | 43.02 | 44.58 | 44.58 | 9,176,054 |
| Mar 18, 2025 | 42.46 | 44.98 | 41.90 | 44.02 | 44.02 | 12,988,786 |
| Mar 17, 2025 | 39.90 | 42.86 | 39.90 | 42.12 | 42.12 | 12,796,690 |
| Mar 14, 2025 | 39.00 | 40.22 | 37.66 | 39.90 | 39.90 | 8,582,383 |
| Mar 13, 2025 | 37.60 | 40.14 | 37.60 | 38.68 | 38.68 | 7,782,868 |
| Mar 12, 2025 | 37.50 | 38.98 | 37.40 | 37.60 | 37.60 | 5,623,961 |
| Mar 11, 2025 | 38.58 | 39.56 | 37.22 | 37.66 | 37.66 | 6,351,874 |
| Mar 10, 2025 | 37.70 | 40.32 | 37.67 | 38.32 | 38.32 | 14,733,801 |
| Mar 7, 2025 | 37.02 | 39.06 | 36.20 | 37.38 | 37.38 | 10,149,313 |
| Mar 6, 2025 | 38.00 | 39.76 | 37.00 | 37.56 | 37.56 | 9,088,719 |
| Mar 5, 2025 | 40.00 | 42.48 | 37.82 | 37.82 | 37.82 | 14,161,900 |
| Mar 4, 2025 | 41.54 | 42.30 | 38.88 | 40.36 | 40.36 | 15,700,977 |
| Mar 3, 2025 | 37.80 | 44.00 | 37.44 | 41.92 | 41.92 | 31,184,564 |
| Feb 28, 2025 | 36.00 | 39.78 | 35.00 | 37.08 | 37.08 | 28,517,533 |
| Feb 27, 2025 | 36.36 | 37.93 | 32.34 | 35.90 | 35.90 | 28,695,130 |
| Feb 26, 2025 | 39.00 | 40.27 | 36.34 | 36.86 | 36.86 | 24,611,475 |
| Feb 25, 2025 | 37.22 | 40.94 | 36.32 | 38.40 | 38.40 | 45,544,688 |
| Feb 24, 2025 | 26.94 | 40.07 | 26.52 | 37.32 | 37.32 | 78,226,130 |
| Feb 21, 2025 | 25.66 | 26.92 | 24.92 | 26.40 | 26.40 | 21,729,489 |
| Feb 20, 2025 | 24.26 | 27.10 | 23.02 | 25.80 | 25.80 | 54,681,322 |
| Feb 19, 2025 | 28.90 | 29.88 | 23.42 | 24.26 | 24.26 | 46,469,674 |
| Feb 18, 2025 | 26.82 | 29.98 | 25.00 | 29.10 | 29.10 | 54,256,637 |
| Feb 17, 2025 | 29.36 | 31.40 | 21.18 | 25.88 | 25.88 | 127,826,060 |
| Feb 14, 2025 | 50.00 | 52.02 | 29.00 | 29.00 | 29.00 | 82,304,349 |
| Feb 13, 2025 | 68.50 | 68.95 | 64.85 | 65.35 | 65.35 | 2,302,269 |
| Feb 12, 2025 | 70.00 | 70.00 | 67.15 | 67.45 | 67.45 | 6,429,671 |
| Feb 11, 2025 | 68.70 | 69.20 | 66.55 | 68.55 | 68.55 | 1,090,912 |
| Feb 10, 2025 | 68.06 | 70.15 | 67.90 | 68.45 | 68.45 | 1,111,945 |
| Feb 7, 2025 | 69.65 | 72.33 | 67.90 | 68.40 | 68.40 | 2,760,277 |
| Feb 6, 2025 | 66.95 | 72.00 | 66.95 | 70.95 | 70.95 | 2,824,927 |
| Feb 5, 2025 | 68.50 | 68.65 | 66.15 | 68.25 | 68.25 | 1,196,784 |
| Feb 4, 2025 | 68.40 | 68.95 | 66.60 | 67.05 | 67.05 | 2,130,832 |
| Feb 3, 2025 | 70.55 | 72.15 | 67.95 | 68.30 | 68.30 | 3,212,010 |
| Jan 31, 2025 | 68.90 | 72.60 | 67.45 | 72.45 | 72.45 | 6,451,896 |
| Jan 30, 2025 | 66.00 | 68.71 | 65.85 | 68.25 | 68.25 | 1,370,897 |
| Jan 29, 2025 | 68.15 | 68.15 | 65.75 | 65.95 | 65.95 | 1,803,162 |
| Jan 28, 2025 | 67.20 | 68.70 | 64.85 | 66.90 | 66.90 | 3,263,322 |
| Jan 27, 2025 | 70.10 | 70.60 | 67.06 | 67.10 | 67.10 | 2,307,601 |
| Jan 24, 2025 | 71.00 | 71.70 | 69.60 | 70.20 | 70.20 | 3,410,273 |
| Jan 23, 2025 | 68.00 | 69.65 | 67.75 | 69.65 | 69.65 | 2,423,002 |
| Jan 22, 2025 | 69.40 | 69.70 | 67.50 | 67.90 | 67.90 | 2,911,788 |
| Jan 21, 2025 | 70.30 | 71.10 | 68.03 | 69.30 | 69.30 | 3,080,856 |
| Jan 20, 2025 | 69.60 | 71.40 | 68.05 | 70.35 | 70.35 | 3,493,450 |
| Jan 17, 2025 | 65.00 | 69.20 | 65.00 | 68.40 | 68.40 | 4,526,044 |
| Jan 16, 2025 | 65.00 | 66.15 | 64.35 | 66.15 | 66.15 | 4,027,008 |
| Jan 15, 2025 | 62.60 | 66.00 | 61.55 | 64.80 | 64.80 | 2,950,182 |
| Jan 14, 2025 | 63.10 | 64.40 | 61.95 | 61.95 | 61.95 | 1,627,630 |
| Jan 13, 2025 | 63.00 | 64.40 | 61.50 | 62.60 | 62.60 | 2,289,430 |
| Jan 10, 2025 | 61.20 | 63.00 | 60.30 | 62.05 | 62.05 | 2,647,652 |
| Jan 9, 2025 | 62.70 | 64.00 | 61.15 | 62.20 | 62.20 | 3,263,810 |
| Jan 8, 2025 | 64.80 | 66.60 | 62.50 | 62.70 | 62.70 | 3,102,637 |
| Jan 7, 2025 | 67.65 | 68.40 | 64.50 | 64.80 | 64.80 | 2,243,946 |
| Jan 6, 2025 | 66.35 | 68.33 | 63.40 | 68.00 | 68.00 | 2,960,708 |
| Jan 3, 2025 | 67.05 | 67.80 | 64.20 | 64.70 | 64.70 | 3,836,696 |
| Jan 2, 2025 | 67.10 | 69.30 | 66.20 | 67.30 | 67.30 | 3,361,602 |
| Dec 31, 2024 | 64.00 | 66.30 | 63.25 | 65.60 | 65.60 | 630,271 |
| Dec 30, 2024 | 63.55 | 65.65 | 61.85 | 64.70 | 64.70 | 1,787,505 |
| Dec 27, 2024 | 66.35 | 66.35 | 62.10 | 63.30 | 63.30 | 1,838,732 |
| Dec 24, 2024 | 65.05 | 66.37 | 64.62 | 65.50 | 65.50 | 612,392 |
| Dec 23, 2024 | 64.90 | 65.75 | 63.40 | 65.45 | 65.45 | 960,111 |
| Dec 20, 2024 | 66.55 | 67.70 | 64.54 | 65.30 | 65.30 | 6,669,522 |
| Dec 19, 2024 | 65.00 | 66.30 | 63.29 | 65.30 | 65.30 | 6,596,252 |
| Dec 18, 2024 | 65.00 | 67.20 | 65.00 | 65.20 | 65.20 | 2,411,037 |
| Dec 17, 2024 | 68.55 | 69.55 | 65.00 | 65.45 | 65.45 | 8,045,743 |
| Dec 16, 2024 | 69.50 | 70.15 | 67.20 | 69.05 | 69.05 | 2,810,832 |
| Dec 13, 2024 | 67.05 | 70.00 | 66.60 | 69.50 | 69.50 | 3,986,028 |
| Dec 12, 2024 | 68.00 | 68.80 | 66.75 | 67.55 | 67.55 | 4,122,313 |
| Dec 11, 2024 | 65.60 | 67.68 | 64.95 | 67.50 | 67.50 | 7,687,769 |
| Dec 10, 2024 | 64.05 | 68.65 | 63.25 | 66.25 | 66.25 | 4,176,842 |
| Dec 9, 2024 | 64.00 | 66.60 | 62.00 | 65.05 | 65.05 | 5,532,689 |
| Dec 6, 2024 | 65.05 | 68.45 | 63.78 | 64.40 | 64.40 | 3,720,547 |
| Dec 5, 2024 | 64.50 | 72.30 | 64.20 | 65.55 | 65.55 | 11,396,501 |
| Dec 4, 2024 | 58.45 | 66.25 | 58.30 | 64.70 | 64.70 | 11,834,334 |
| Dec 3, 2024 | 58.00 | 60.50 | 56.30 | 58.45 | 58.45 | 5,679,426 |
| Dec 2, 2024 | 53.35 | 57.80 | 52.05 | 56.70 | 56.70 | 4,667,850 |
| Nov 29, 2024 | 53.35 | 54.40 | 52.30 | 52.90 | 52.90 | 2,523,303 |
| Nov 28, 2024 | 53.50 | 54.40 | 52.65 | 53.85 | 53.85 | 1,484,463 |
| Nov 27, 2024 | 55.05 | 55.70 | 52.00 | 53.35 | 53.35 | 3,953,950 |
| Nov 26, 2024 | 58.30 | 58.30 | 55.05 | 55.05 | 55.05 | 2,936,972 |
| Nov 25, 2024 | 53.85 | 57.88 | 53.75 | 57.80 | 57.80 | 11,198,270 |
| Nov 22, 2024 | 55.45 | 55.50 | 51.54 | 54.00 | 54.00 | 6,066,272 |
| Nov 21, 2024 | 50.90 | 54.85 | 49.66 | 54.15 | 54.15 | 8,773,176 |
| Nov 20, 2024 | 53.10 | 54.20 | 50.50 | 51.55 | 51.55 | 3,692,165 |
| Nov 19, 2024 | 53.80 | 55.35 | 51.55 | 52.85 | 52.85 | 5,877,114 |
| Nov 18, 2024 | 50.40 | 54.45 | 50.00 | 52.75 | 52.75 | 7,020,512 |
| Nov 15, 2024 | 50.50 | 51.10 | 49.00 | 50.00 | 50.00 | 8,135,148 |
| Nov 14, 2024 | 53.50 | 54.85 | 50.70 | 50.70 | 50.70 | 7,854,737 |
| Nov 13, 2024 | 54.00 | 58.73 | 53.65 | 53.65 | 53.65 | 9,249,433 |
| Nov 12, 2024 | 61.75 | 64.50 | 53.60 | 54.85 | 54.85 | 14,777,667 |
| Nov 11, 2024 | 58.50 | 63.01 | 54.99 | 61.55 | 61.55 | 11,818,990 |
| Nov 8, 2024 | 48.62 | 60.70 | 46.02 | 57.85 | 57.85 | 35,357,007 |
| Nov 7, 2024 | 100.00 | 100.00 | 46.51 | 49.84 | 49.84 | 63,561,670 |
| Nov 6, 2024 | 122.00 | 127.20 | 122.00 | 124.60 | 124.60 | 1,922,058 |
| Nov 5, 2024 | 123.10 | 124.01 | 122.10 | 122.10 | 122.10 | 1,157,008 |
| Nov 4, 2024 | 126.90 | 127.51 | 123.60 | 123.60 | 123.60 | 919,197 |
| Nov 1, 2024 | 126.00 | 129.65 | 126.00 | 127.00 | 127.00 | 735,852 |
| Oct 31, 2024 | 129.70 | 129.70 | 125.80 | 126.50 | 126.50 | 1,912,977 |
| Oct 30, 2024 | 127.80 | 131.20 | 124.70 | 128.80 | 128.80 | 1,509,522 |
| Oct 29, 2024 | 127.90 | 134.00 | 124.60 | 125.80 | 125.80 | 1,505,500 |
| Oct 28, 2024 | 128.30 | 128.50 | 125.30 | 127.40 | 127.40 | 1,499,765 |
| Oct 25, 2024 | 127.40 | 129.20 | 126.00 | 127.30 | 127.30 | 860,474 |
| Oct 24, 2024 | 130.40 | 131.50 | 127.60 | 127.70 | 127.70 | 408,447 |
| Oct 23, 2024 | 132.50 | 132.50 | 129.10 | 129.10 | 129.10 | 1,041,477 |
| Oct 22, 2024 | 132.00 | 133.30 | 129.20 | 132.60 | 132.60 | 1,389,750 |
| Oct 21, 2024 | 134.40 | 138.50 | 131.37 | 132.30 | 132.30 | 2,112,385 |
| Oct 18, 2024 | 133.10 | 136.10 | 132.13 | 134.90 | 134.90 | 1,755,023 |
| Oct 17, 2024 | 127.50 | 136.00 | 127.50 | 133.90 | 133.90 | 3,262,191 |
| Oct 16, 2024 | 126.30 | 127.50 | 126.00 | 127.50 | 127.50 | 994,575 |
| Oct 15, 2024 | 128.00 | 130.06 | 126.50 | 126.60 | 126.60 | 1,388,444 |
| Oct 14, 2024 | 125.20 | 129.70 | 125.20 | 128.40 | 128.40 | 1,688,181 |
| Oct 11, 2024 | 128.20 | 129.20 | 126.60 | 128.10 | 128.10 | 1,080,075 |
| Oct 10, 2024 | 126.70 | 130.10 | 126.20 | 128.50 | 128.50 | 1,342,900 |
| Oct 9, 2024 | 122.00 | 126.00 | 122.00 | 126.00 | 126.00 | 1,873,119 |
| Oct 8, 2024 | 124.00 | 126.40 | 122.70 | 123.00 | 123.00 | 1,291,734 |
| Oct 7, 2024 | 125.40 | 128.00 | 124.30 | 127.00 | 127.00 | 1,339,702 |
| Oct 4, 2024 | 125.50 | 126.23 | 124.47 | 125.40 | 125.40 | 1,432,885 |
| Oct 3, 2024 | 126.10 | 126.10 | 122.80 | 124.80 | 124.80 | 762,036 |
| Oct 2, 2024 | 125.60 | 127.12 | 124.10 | 124.90 | 124.90 | 1,741,418 |
| Oct 1, 2024 | 129.30 | 129.30 | 125.40 | 126.10 | 126.10 | 1,050,133 |
| Sep 30, 2024 | 127.70 | 129.70 | 125.06 | 126.70 | 126.70 | 2,018,866 |
| Sep 27, 2024 | 125.00 | 128.20 | 125.00 | 128.20 | 128.20 | 1,428,573 |
| Sep 26, 2024 | 128.00 | 129.30 | 125.40 | 125.90 | 125.90 | 1,374,817 |
| Sep 25, 2024 | 124.70 | 129.50 | 124.70 | 127.50 | 127.50 | 923,608 |
| Sep 24, 2024 | 131.20 | 132.90 | 127.50 | 127.70 | 127.70 | 2,395,880 |
| Sep 23, 2024 | 130.70 | 131.60 | 128.10 | 129.80 | 129.80 | 3,347,684 |
| Sep 20, 2024 | 131.40 | 132.50 | 130.00 | 130.60 | 130.60 | 6,204,956 |
| Sep 19, 2024 | 132.00 | 132.80 | 129.10 | 132.00 | 132.00 | 10,691,147 |
| Sep 18, 2024 | 130.00 | 130.20 | 128.30 | 128.80 | 128.80 | 3,080,110 |
| Sep 17, 2024 | 129.70 | 129.90 | 126.84 | 129.40 | 129.40 | 3,861,493 |
| Sep 16, 2024 | 129.80 | 131.50 | 126.20 | 127.80 | 127.80 | 2,034,914 |
| Sep 13, 2024 | 123.10 | 129.60 | 123.10 | 128.60 | 128.60 | 2,587,521 |
| Sep 12, 2024 | 120.20 | 124.10 | 120.03 | 124.10 | 124.10 | 4,665,753 |
| Sep 11, 2024 | 121.00 | 122.70 | 117.90 | 117.90 | 117.90 | 2,110,814 |
| Sep 10, 2024 | 122.50 | 122.83 | 120.20 | 120.30 | 120.30 | 3,259,954 |
| Sep 9, 2024 | 125.80 | 126.72 | 122.30 | 122.50 | 122.50 | 2,267,924 |
| Sep 6, 2024 | 128.40 | 128.50 | 123.80 | 125.00 | 125.00 | 3,350,026 |
| Sep 5, 2024 | 132.00 | 132.00 | 128.60 | 128.70 | 128.70 | 3,559,799 |
| Sep 4, 2024 | 128.90 | 132.20 | 125.70 | 131.90 | 131.90 | 2,818,132 |
| Sep 3, 2024 | 133.50 | 135.10 | 129.70 | 129.90 | 129.90 | 3,783,353 |
| Sep 2, 2024 | 131.00 | 135.20 | 131.00 | 134.70 | 134.70 | 2,408,184 |
| Aug 30, 2024 | 131.20 | 133.10 | 131.00 | 131.10 | 131.10 | 2,463,651 |
| Aug 29, 2024 | 132.00 | 134.20 | 131.00 | 131.00 | 131.00 | 3,277,188 |
| Aug 28, 2024 | 133.50 | 138.00 | 131.87 | 133.60 | 133.60 | 3,972,397 |
| Aug 27, 2024 | 133.00 | 136.52 | 132.20 | 133.50 | 133.50 | 4,643,159 |
| Aug 23, 2024 | 136.00 | 136.50 | 131.60 | 132.30 | 132.30 | 1,949,258 |
| Aug 22, 2024 | 133.00 | 137.30 | 131.80 | 133.00 | 133.00 | 10,353,422 |
| Aug 21, 2024 | 135.00 | 138.80 | 133.10 | 133.50 | 133.50 | 3,930,395 |
| Aug 20, 2024 | 133.00 | 135.00 | 128.10 | 134.50 | 134.50 | 5,148,454 |
| Aug 19, 2024 | 132.90 | 209.35 | 132.10 | 132.60 | 132.60 | 10,053,585 |
| Aug 16, 2024 | 132.70 | 134.50 | 131.80 | 133.00 | 133.00 | 6,440,605 |
| Aug 15, 2024 | 132.30 | 133.40 | 131.00 | 133.20 | 133.20 | 2,797,101 |
| Aug 14, 2024 | 131.00 | 133.46 | 131.00 | 132.30 | 132.30 | 1,889,935 |
| Aug 13, 2024 | 131.70 | 133.96 | 129.00 | 131.10 | 131.10 | 1,841,397 |
| Aug 12, 2024 | 131.40 | 134.90 | 128.80 | 132.00 | 132.00 | 8,601,404 |
| Aug 9, 2024 | 129.50 | 133.00 | 125.60 | 131.40 | 131.40 | 1,813,930 |
| Aug 8, 2024 | 131.60 | 133.30 | 124.40 | 129.30 | 129.30 | 6,850,137 |
| Aug 7, 2024 | 130.00 | 133.60 | 127.20 | 133.20 | 133.20 | 6,213,271 |
| Aug 6, 2024 | 130.70 | 136.10 | 128.10 | 128.80 | 128.80 | 20,772,854 |
| Aug 5, 2024 | 121.70 | 129.70 | 118.00 | 128.00 | 128.00 | 25,096,215 |
| Aug 2, 2024 | 198.00 | 202.80 | 195.80 | 197.00 | 197.00 | 1,819,563 |
| Aug 1, 2024 | 203.20 | 207.00 | 196.10 | 200.20 | 200.20 | 2,536,120 |
| Jul 31, 2024 | 209.20 | 209.20 | 191.80 | 204.00 | 204.00 | 4,916,902 |
| Jul 30, 2024 | 202.40 | 208.21 | 201.12 | 203.80 | 203.80 | 4,156,675 |
| Jul 29, 2024 | 210.80 | 211.40 | 203.40 | 203.40 | 203.40 | 1,453,381 |
| Jul 26, 2024 | 207.00 | 213.20 | 203.40 | 211.40 | 211.40 | 1,065,021 |
| Jul 25, 2024 | 211.80 | 211.80 | 205.94 | 208.00 | 208.00 | 1,974,184 |
| Jul 24, 2024 | 210.00 | 210.60 | 208.00 | 210.20 | 210.20 | 2,320,934 |
| Jul 23, 2024 | 208.40 | 208.40 | 206.60 | 207.40 | 207.40 | 10,861,974 |
| Jul 22, 2024 | 209.00 | 209.00 | 206.60 | 207.20 | 207.20 | 1,391,205 |
| Jul 19, 2024 | 206.40 | 210.00 | 206.00 | 206.60 | 206.60 | 636,411 |
| Jul 18, 2024 | 205.00 | 209.20 | 204.00 | 206.80 | 206.80 | 1,853,885 |
| Jul 17, 2024 | 203.00 | 206.00 | 201.80 | 204.60 | 204.60 | 3,325,729 |
| Jul 16, 2024 | 202.00 | 204.40 | 200.00 | 204.40 | 204.40 | 1,908,165 |
| Jul 15, 2024 | 199.00 | 202.20 | 197.60 | 202.20 | 202.20 | 1,186,225 |
| Jul 12, 2024 | 200.20 | 206.00 | 198.90 | 198.90 | 198.90 | 1,956,211 |
| Jul 11, 2024 | 198.00 | 207.00 | 198.00 | 204.60 | 204.60 | 4,146,090 |
| Jul 10, 2024 | 191.10 | 207.20 | 191.00 | 207.20 | 207.20 | 8,084,495 |
| Jul 9, 2024 | 195.50 | 198.34 | 192.90 | 194.40 | 194.40 | 1,021,834 |
| Jul 8, 2024 | 195.60 | 198.50 | 193.77 | 194.90 | 194.90 | 1,452,536 |
| Jul 5, 2024 | 199.00 | 199.70 | 196.00 | 197.40 | 197.40 | 1,720,116 |
| Jul 4, 2024 | 197.20 | 200.20 | 195.60 | 196.80 | 196.80 | 1,805,738 |
| Jul 3, 2024 | 204.20 | 210.21 | 199.00 | 199.90 | 199.90 | 4,502,516 |
| Jul 2, 2024 | 200.20 | 206.80 | 198.80 | 204.00 | 204.00 | 1,368,991 |
| Jul 1, 2024 | 208.20 | 209.80 | 202.00 | 202.40 | 202.40 | 1,260,293 |
| Jun 28, 2024 | 203.60 | 209.40 | 202.20 | 206.20 | 206.20 | 6,038,655 |
| Jun 27, 2024 | 191.50 | 203.60 | 191.50 | 203.60 | 203.60 | 2,386,355 |
| Jun 26, 2024 | 197.80 | 197.80 | 193.80 | 195.30 | 195.30 | 1,978,551 |
| Jun 25, 2024 | 198.00 | 199.30 | 195.80 | 197.30 | 197.30 | 3,255,094 |
| Jun 24, 2024 | 198.00 | 200.40 | 195.00 | 199.10 | 199.10 | 1,725,282 |
| Jun 21, 2024 | 202.00 | 202.00 | 195.50 | 196.60 | 196.60 | 3,843,346 |
| Jun 20, 2024 | 202.00 | 202.40 | 196.80 | 197.90 | 197.90 | 1,839,346 |
| Jun 19, 2024 | 203.00 | 205.36 | 198.10 | 200.00 | 200.00 | 2,534,099 |
| Jun 18, 2024 | 195.00 | 202.40 | 195.00 | 201.60 | 201.60 | 2,883,248 |
| Jun 17, 2024 | 200.00 | 200.00 | 195.10 | 195.80 | 195.80 | 2,929,813 |
| Jun 14, 2024 | 197.80 | 199.90 | 195.00 | 197.50 | 197.50 | 3,215,018 |
| Jun 13, 2024 | 200.00 | 200.60 | 196.30 | 196.30 | 196.30 | 5,064,282 |
| Jun 12, 2024 | 202.00 | 202.00 | 197.50 | 199.00 | 199.00 | 2,244,533 |
| Jun 11, 2024 | 197.60 | 200.83 | 194.70 | 200.60 | 200.60 | 5,325,254 |
| Jun 10, 2024 | 203.20 | 203.20 | 196.60 | 197.00 | 197.00 | 2,307,462 |
| Jun 7, 2024 | 200.00 | 202.20 | 198.00 | 199.10 | 199.10 | 3,742,093 |
| Jun 6, 2024 | 204.00 | 206.99 | 200.20 | 200.80 | 200.80 | 35,588,341 |
| Jun 5, 2024 | 183.20 | 188.60 | 179.60 | 186.00 | 186.00 | 1,459,140 |
| Jun 4, 2024 | 180.00 | 180.50 | 174.20 | 180.30 | 180.30 | 3,371,487 |
| Jun 3, 2024 | 181.70 | 184.80 | 178.00 | 179.00 | 179.00 | 2,611,993 |
| May 31, 2024 | 190.00 | 190.00 | 176.90 | 176.90 | 176.90 | 5,279,773 |
| May 30, 2024 | 184.10 | 192.29 | 182.10 | 187.10 | 187.10 | 2,793,815 |
| May 29, 2024 | 191.40 | 203.20 | 177.70 | 185.60 | 185.60 | 7,770,122 |
| May 28, 2024 | 190.90 | 194.60 | 187.90 | 190.30 | 190.30 | 1,594,004 |
| May 24, 2024 | 178.00 | 189.36 | 176.80 | 189.30 | 189.30 | 2,021,478 |
| May 23, 2024 | 180.00 | 183.20 | 179.10 | 180.00 | 180.00 | 1,187,403 |
| May 22, 2024 | 184.50 | 186.38 | 176.80 | 180.00 | 180.00 | 2,069,162 |
| May 21, 2024 | 187.80 | 187.80 | 183.60 | 184.10 | 184.10 | 1,224,145 |
| May 20, 2024 | 190.00 | 190.30 | 182.00 | 187.80 | 187.80 | 1,189,743 |
| May 17, 2024 | 192.00 | 192.00 | 182.35 | 185.50 | 185.50 | 1,251,037 |
| May 16, 2024 | 191.60 | 194.10 | 182.59 | 187.40 | 187.40 | 2,747,801 |
| May 15, 2024 | 199.90 | 211.80 | 182.30 | 185.60 | 185.60 | 6,152,998 |
| May 14, 2024 | 202.00 | 204.20 | 197.63 | 200.60 | 200.60 | 4,430,841 |
| May 13, 2024 | 197.50 | 207.22 | 195.30 | 200.20 | 200.20 | 4,341,741 |
| May 10, 2024 | 193.80 | 196.90 | 191.10 | 195.80 | 195.80 | 4,176,068 |
| May 9, 2024 | 197.10 | 199.90 | 186.20 | 194.00 | 194.00 | 5,473,932 |
| May 8, 2024 | 168.10 | 207.80 | 161.91 | 192.90 | 192.90 | 17,532,482 |
| May 7, 2024 | 155.70 | 165.50 | 152.00 | 165.00 | 165.00 | 4,205,572 |
| May 3, 2024 | 149.40 | 153.50 | 146.03 | 152.00 | 152.00 | 1,778,586 |
| May 2, 2024 | 148.50 | 151.20 | 147.00 | 149.80 | 149.80 | 927,450 |
| May 1, 2024 | 150.30 | 150.10 | 143.20 | 148.00 | 148.00 | 1,457,810 |
| Apr 30, 2024 | 152.40 | 155.30 | 148.40 | 148.40 | 148.40 | 2,293,157 |
| Apr 29, 2024 | 147.30 | 151.30 | 144.10 | 151.30 | 151.30 | 3,142,685 |
| Apr 26, 2024 | 144.60 | 149.50 | 144.60 | 147.00 | 147.00 | 1,924,202 |
| Apr 25, 2024 | 146.50 | 148.70 | 145.90 | 148.00 | 148.00 | 1,002,885 |
| Apr 24, 2024 | 148.40 | 149.80 | 146.30 | 147.30 | 147.30 | 1,861,373 |
| Apr 23, 2024 | 155.00 | 155.00 | 146.90 | 149.40 | 149.40 | 2,536,080 |
| Apr 22, 2024 | 147.80 | 154.60 | 147.80 | 152.20 | 152.20 | 1,019,966 |
| Apr 19, 2024 | 153.10 | 154.10 | 149.94 | 150.60 | 150.60 | 2,909,731 |
| Apr 18, 2024 | 144.90 | 151.00 | 143.20 | 151.00 | 151.00 | 2,833,435 |
| Apr 17, 2024 | 142.70 | 144.50 | 140.00 | 143.20 | 143.20 | 1,585,426 |
Related Tickers
BP.L BP p.l.c.
359.40
+1.45%
SHEL.L Shell plc
2,439.00
+0.18%
NOG.L Nostrum Oil & Gas PLC
4.5350
+13.94%
TTE.L TotalEnergies SE
51.19
+0.01%
BPAQF BP p.l.c.
4.7200
-0.63%
BP BP p.l.c.
28.32
+2.39%
FP.VI TotalEnergies SE
51.45
+0.25%
TTE.PA TotalEnergies SE
51.65
-0.06%
PKN.WA Orlen S.A.
63.70
-0.25%
E Eni S.p.A.
27.87
+1.42%