495.60
-22.40
(-4.32%)
As of 11:37:52 AM 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 9, 2025 | 501.20 | 504.80 | 493.59 | 495.60 | 495.60 | 853,519 |
| Apr 8, 2025 | 517.40 | 525.60 | 505.40 | 518.00 | 518.00 | 4,564,661 |
| Apr 7, 2025 | 511.20 | 539.60 | 506.11 | 510.80 | 510.80 | 8,378,620 |
| Apr 4, 2025 | 558.40 | 564.80 | 536.20 | 545.40 | 545.40 | 3,747,507 |
| Apr 3, 2025 | 565.00 | 576.00 | 563.00 | 563.00 | 563.00 | 13,156,672 |
| Apr 2, 2025 | 558.20 | 577.00 | 558.20 | 577.00 | 577.00 | 4,166,045 |
| Apr 1, 2025 | 590.40 | 593.60 | 537.80 | 560.20 | 560.20 | 4,514,451 |
| Mar 31, 2025 | 590.40 | 597.33 | 576.80 | 581.20 | 581.20 | 3,404,789 |
| Mar 28, 2025 | 597.60 | 607.80 | 594.57 | 595.80 | 595.80 | 3,172,763 |
| Mar 27, 2025 | 606.20 | 612.60 | 602.40 | 603.80 | 603.80 | 2,453,220 |
| Mar 26, 2025 | 620.40 | 620.60 | 611.60 | 611.60 | 611.60 | 2,185,340 |
| Mar 25, 2025 | 618.80 | 622.40 | 613.40 | 616.80 | 616.80 | 3,074,841 |
| Mar 24, 2025 | 629.80 | 632.80 | 615.20 | 617.00 | 617.00 | 3,539,654 |
| Mar 21, 2025 | 627.00 | 629.60 | 622.00 | 627.20 | 627.20 | 8,673,248 |
| Mar 20, 2025 | 623.60 | 634.00 | 622.40 | 630.60 | 630.60 | 6,101,177 |
| Mar 19, 2025 | 624.60 | 628.60 | 617.69 | 621.40 | 621.40 | 2,816,535 |
| Mar 18, 2025 | 622.00 | 627.40 | 620.20 | 623.80 | 623.80 | 3,392,313 |
| Mar 17, 2025 | 615.00 | 622.60 | 615.00 | 621.40 | 621.40 | 3,331,414 |
| Mar 14, 2025 | 628.00 | 635.60 | 616.20 | 616.20 | 616.20 | 4,838,934 |
| Mar 13, 2025 | 626.20 | 636.20 | 624.40 | 632.00 | 632.00 | 3,981,604 |
| Mar 12, 2025 | 633.20 | 641.23 | 629.80 | 631.00 | 631.00 | 4,692,972 |
| Mar 11, 2025 | 644.60 | 650.64 | 625.20 | 631.00 | 631.00 | 3,069,961 |
| Mar 10, 2025 | 645.40 | 649.80 | 637.60 | 642.40 | 642.40 | 2,794,215 |
| Mar 7, 2025 | 629.20 | 640.80 | 626.20 | 638.40 | 638.40 | 4,461,507 |
| Mar 6, 2025 | 616.80 | 634.00 | 615.40 | 630.60 | 630.60 | 3,806,903 |
| Mar 5, 2025 | 623.00 | 624.20 | 604.20 | 610.20 | 610.20 | 13,989,411 |
| Mar 4, 2025 | 625.80 | 631.60 | 609.40 | 618.60 | 618.60 | 4,159,026 |
| Mar 3, 2025 | 635.40 | 647.60 | 635.00 | 639.40 | 639.40 | 2,646,263 |
| Feb 28, 2025 | 642.00 | 649.80 | 631.91 | 644.00 | 644.00 | 13,299,547 |
| Feb 27, 2025 | 669.00 | 669.00 | 616.60 | 645.20 | 645.20 | 9,873,738 |
| Feb 26, 2025 | 757.80 | 772.60 | 754.40 | 770.20 | 770.20 | 2,013,732 |
| Feb 25, 2025 | 761.00 | 763.80 | 755.60 | 757.40 | 757.40 | 1,775,478 |
| Feb 24, 2025 | 754.20 | 762.00 | 748.80 | 761.20 | 761.20 | 1,373,727 |
| Feb 21, 2025 | 752.00 | 761.80 | 751.40 | 753.60 | 753.60 | 2,243,994 |
| Feb 20, 2025 | 765.00 | 767.20 | 748.80 | 753.00 | 753.00 | 2,521,246 |
| Feb 19, 2025 | 772.60 | 775.20 | 762.40 | 765.60 | 765.60 | 1,505,258 |
| Feb 18, 2025 | 773.40 | 782.17 | 769.99 | 772.00 | 772.00 | 1,222,364 |
| Feb 17, 2025 | 767.40 | 776.80 | 766.00 | 775.20 | 775.20 | 762,779 |
| Feb 14, 2025 | 781.00 | 781.20 | 772.40 | 772.40 | 772.40 | 2,915,071 |
| Feb 13, 2025 | 785.40 | 798.20 | 777.80 | 780.40 | 780.40 | 1,679,138 |
| Feb 12, 2025 | 787.40 | 792.20 | 770.82 | 778.00 | 778.00 | 2,887,468 |
| Feb 11, 2025 | 787.40 | 788.68 | 780.80 | 785.80 | 785.80 | 2,051,076 |
| Feb 10, 2025 | 786.60 | 790.80 | 784.80 | 787.80 | 787.80 | 930,806 |
| Feb 7, 2025 | 787.60 | 789.80 | 780.80 | 784.40 | 784.40 | 1,827,349 |
| Feb 6, 2025 | 782.80 | 791.00 | 779.80 | 787.80 | 787.80 | 1,485,045 |
| Feb 5, 2025 | 767.60 | 778.40 | 765.80 | 778.40 | 778.40 | 2,002,580 |
| Feb 4, 2025 | 768.40 | 773.00 | 756.60 | 768.40 | 768.40 | 2,751,782 |
| Feb 3, 2025 | 757.40 | 769.89 | 757.40 | 767.00 | 767.00 | 2,316,247 |
| Jan 31, 2025 | 776.00 | 777.20 | 770.00 | 773.40 | 773.40 | 2,105,104 |
| Jan 30, 2025 | 760.20 | 776.60 | 756.80 | 776.60 | 776.60 | 2,755,802 |
| Jan 29, 2025 | 753.80 | 759.40 | 750.00 | 759.40 | 759.40 | 2,228,346 |
| Jan 28, 2025 | 744.00 | 759.40 | 740.00 | 756.40 | 756.40 | 2,266,595 |
| Jan 27, 2025 | 734.00 | 744.10 | 726.60 | 741.80 | 741.80 | 1,908,865 |
| Jan 24, 2025 | 744.00 | 749.80 | 732.60 | 739.80 | 739.80 | 2,330,835 |
| Jan 23, 2025 | 733.60 | 738.40 | 725.40 | 726.80 | 726.80 | 3,784,830 |
| Jan 22, 2025 | 745.20 | 752.40 | 736.20 | 738.00 | 738.00 | 2,012,897 |
| Jan 21, 2025 | 745.60 | 748.20 | 741.20 | 745.80 | 745.80 | 2,021,994 |
| Jan 20, 2025 | 741.80 | 746.40 | 735.80 | 744.40 | 744.40 | 2,849,754 |
| Jan 17, 2025 | 737.40 | 753.20 | 735.40 | 746.60 | 746.60 | 4,485,332 |
| Jan 16, 2025 | 728.60 | 732.00 | 718.40 | 731.20 | 731.20 | 2,324,653 |
| Jan 15, 2025 | 722.00 | 732.80 | 721.80 | 727.80 | 727.80 | 4,951,818 |
| Jan 14, 2025 | 723.20 | 732.00 | 721.00 | 726.60 | 726.60 | 2,980,491 |
| Jan 13, 2025 | 723.60 | 728.80 | 720.20 | 721.80 | 721.80 | 2,318,102 |
| Jan 10, 2025 | 731.60 | 748.40 | 726.40 | 728.00 | 728.00 | 5,215,161 |
| Jan 9, 2025 | 743.80 | 744.00 | 731.80 | 732.00 | 732.00 | 4,184,760 |
| Jan 8, 2025 | 744.60 | 761.20 | 743.40 | 747.80 | 747.80 | 3,558,914 |
| Jan 7, 2025 | 786.80 | 786.80 | 754.20 | 758.00 | 758.00 | 3,703,284 |
| Jan 6, 2025 | 807.60 | 808.60 | 780.80 | 790.40 | 790.40 | 4,006,421 |
| Jan 3, 2025 | 829.20 | 833.20 | 814.00 | 814.00 | 814.00 | 1,829,240 |
| Jan 2, 2025 | 830.20 | 836.40 | 824.60 | 830.60 | 830.60 | 1,263,089 |
| Dec 31, 2024 | 819.20 | 829.80 | 819.00 | 827.40 | 827.40 | 508,506 |
| Dec 30, 2024 | 824.00 | 827.60 | 819.00 | 820.00 | 820.00 | 1,464,828 |
| Dec 27, 2024 | 830.20 | 835.20 | 826.40 | 828.20 | 828.20 | 873,091 |
| Dec 24, 2024 | 830.20 | 835.00 | 829.60 | 831.20 | 831.20 | 418,665 |
| Dec 23, 2024 | 829.20 | 831.00 | 819.20 | 829.20 | 829.20 | 3,987,663 |
| Dec 20, 2024 | 838.40 | 839.00 | 829.20 | 833.20 | 833.20 | 7,717,121 |
| Dec 19, 2024 | 843.20 | 847.00 | 835.40 | 841.40 | 841.40 | 11,200,417 |
| Dec 18, 2024 | 859.00 | 861.00 | 849.40 | 854.20 | 854.20 | 3,614,331 |
| Dec 17, 2024 | 874.40 | 875.40 | 856.00 | 856.40 | 856.40 | 2,044,626 |
| Dec 16, 2024 | 890.00 | 890.40 | 877.40 | 879.80 | 879.80 | 2,184,909 |
| Dec 13, 2024 | 886.60 | 893.60 | 886.60 | 893.60 | 893.60 | 2,711,195 |
| Dec 12, 2024 | 881.20 | 890.60 | 878.80 | 887.20 | 887.20 | 1,500,181 |
| Dec 11, 2024 | 876.00 | 882.60 | 873.20 | 881.80 | 881.80 | 3,850,467 |
| Dec 10, 2024 | 884.40 | 884.60 | 876.48 | 879.00 | 879.00 | 1,534,940 |
| Dec 9, 2024 | 893.60 | 903.00 | 885.20 | 891.60 | 891.60 | 2,944,592 |
| Dec 6, 2024 | 860.20 | 869.80 | 857.80 | 867.60 | 867.60 | 1,802,081 |
| Dec 5, 2024 | 861.60 | 866.40 | 847.20 | 860.60 | 860.60 | 1,923,877 |
| Dec 4, 2024 | 866.80 | 871.80 | 854.80 | 864.40 | 864.40 | 2,730,870 |
| Dec 3, 2024 | 867.00 | 878.40 | 866.40 | 867.20 | 867.20 | 1,983,943 |
| Dec 2, 2024 | 860.60 | 869.28 | 857.00 | 867.00 | 867.00 | 2,049,092 |
| Nov 29, 2024 | 858.60 | 868.80 | 856.00 | 859.20 | 859.20 | 1,994,297 |
| Nov 28, 2024 | 844.40 | 865.80 | 844.40 | 860.40 | 860.40 | 1,915,313 |
| Nov 27, 2024 | 857.60 | 859.60 | 835.60 | 852.20 | 852.20 | 4,237,154 |
| Nov 26, 2024 | 844.60 | 853.40 | 840.40 | 853.40 | 853.40 | 6,370,705 |
| Nov 25, 2024 | 840.00 | 849.00 | 833.00 | 842.60 | 842.60 | 11,135,745 |
| Nov 22, 2024 | 822.60 | 833.40 | 812.80 | 833.20 | 833.20 | 2,837,968 |
| Nov 21, 2024 | 814.40 | 817.40 | 807.00 | 815.20 | 815.20 | 2,228,648 |
| Nov 20, 2024 | 818.00 | 819.60 | 806.80 | 810.00 | 810.00 | 2,043,539 |
| Nov 19, 2024 | 817.40 | 825.40 | 808.40 | 815.60 | 815.60 | 2,195,164 |
| Nov 18, 2024 | 821.00 | 823.00 | 812.40 | 817.80 | 817.80 | 1,927,635 |
| Nov 15, 2024 | 835.20 | 844.60 | 805.20 | 823.20 | 823.20 | 3,685,676 |
| Nov 14, 2024 | 827.60 | 841.60 | 823.80 | 839.00 | 839.00 | 3,044,195 |
| Nov 13, 2024 | 826.60 | 832.80 | 817.20 | 822.20 | 822.20 | 2,022,747 |
| Nov 12, 2024 | 842.00 | 845.40 | 827.80 | 827.80 | 827.80 | 2,523,833 |
| Nov 11, 2024 | 851.00 | 856.40 | 849.40 | 851.60 | 851.60 | 1,258,553 |
| Nov 8, 2024 | 853.20 | 853.40 | 836.20 | 846.20 | 846.20 | 2,316,699 |
| Nov 7, 2024 | 861.00 | 863.20 | 853.00 | 853.00 | 853.00 | 1,471,924 |
| Nov 6, 2024 | 848.40 | 872.40 | 846.85 | 859.00 | 859.00 | 2,725,878 |
| Nov 5, 2024 | 829.80 | 841.00 | 828.00 | 836.00 | 836.00 | 1,814,882 |
| Nov 4, 2024 | 828.40 | 838.00 | 827.00 | 829.60 | 829.60 | 1,407,885 |
| Nov 1, 2024 | 813.00 | 828.20 | 810.60 | 828.20 | 828.20 | 2,255,972 |
| Oct 31, 2024 | 816.40 | 822.80 | 809.60 | 813.80 | 813.80 | 2,552,051 |
| Oct 30, 2024 | 833.80 | 835.60 | 821.00 | 823.40 | 823.40 | 1,832,919 |
| Oct 29, 2024 | 834.60 | 842.60 | 832.00 | 837.60 | 837.60 | 3,222,773 |
| Oct 28, 2024 | 825.80 | 836.60 | 824.40 | 830.60 | 830.60 | 1,856,338 |
| Oct 25, 2024 | 825.00 | 828.40 | 815.20 | 822.60 | 822.60 | 1,580,482 |
| Oct 24, 2024 | 820.40 | 831.00 | 818.60 | 830.20 | 830.20 | 952,376 |
| Oct 23, 2024 | 797.00 | 821.40 | 790.80 | 820.80 | 820.80 | 3,913,503 |
| Oct 22, 2024 | 774.00 | 780.40 | 768.20 | 773.60 | 773.60 | 2,363,915 |
| Oct 21, 2024 | 785.60 | 789.40 | 777.60 | 780.00 | 780.00 | 914,348 |
| Oct 18, 2024 | 781.60 | 791.20 | 780.56 | 786.20 | 786.20 | 1,626,889 |
| Oct 17, 2024 | 771.00 | 787.60 | 765.00 | 786.20 | 786.20 | 2,816,858 |
| Oct 16, 2024 | 760.80 | 773.40 | 759.40 | 772.00 | 772.00 | 1,732,610 |
| Oct 15, 2024 | 759.00 | 763.40 | 753.40 | 759.20 | 759.20 | 3,162,008 |
| Oct 14, 2024 | 751.60 | 756.60 | 746.20 | 753.80 | 753.80 | 4,211,796 |
| Oct 11, 2024 | 756.80 | 758.80 | 752.60 | 755.40 | 755.40 | 1,304,613 |
| Oct 10, 2024 | 15.00 Dividend | |||||
| Oct 10, 2024 | 761.00 | 764.80 | 755.20 | 755.80 | 755.80 | 1,342,978 |
| Oct 9, 2024 | 777.20 | 781.20 | 773.20 | 777.60 | 777.45 | 1,594,304 |
| Oct 8, 2024 | 775.20 | 778.20 | 767.60 | 769.40 | 769.25 | 1,806,859 |
| Oct 7, 2024 | 784.20 | 786.00 | 775.40 | 779.40 | 779.25 | 1,868,375 |
| Oct 4, 2024 | 773.40 | 787.60 | 771.40 | 782.60 | 782.45 | 1,595,035 |
| Oct 3, 2024 | 773.40 | 774.80 | 757.60 | 773.00 | 772.85 | 2,583,464 |
| Oct 2, 2024 | 777.80 | 781.97 | 768.60 | 777.00 | 776.85 | 3,265,476 |
| Oct 1, 2024 | 774.60 | 796.80 | 773.40 | 780.40 | 780.25 | 3,732,933 |
| Sep 30, 2024 | 776.20 | 782.20 | 762.80 | 763.20 | 763.05 | 2,849,592 |
| Sep 27, 2024 | 770.00 | 781.40 | 767.20 | 780.00 | 779.85 | 2,846,003 |
| Sep 26, 2024 | 767.20 | 775.00 | 764.61 | 767.60 | 767.45 | 1,966,567 |
| Sep 25, 2024 | 760.80 | 767.56 | 757.00 | 761.20 | 761.05 | 1,730,524 |
| Sep 24, 2024 | 768.60 | 774.00 | 759.00 | 765.40 | 765.25 | 2,029,440 |
| Sep 23, 2024 | 766.00 | 769.20 | 760.80 | 763.60 | 763.45 | 1,426,727 |
| Sep 20, 2024 | 768.00 | 773.40 | 763.80 | 769.20 | 769.05 | 10,169,006 |
| Sep 19, 2024 | 765.00 | 778.60 | 760.60 | 770.80 | 770.65 | 2,371,874 |
| Sep 18, 2024 | 749.00 | 757.00 | 746.60 | 757.00 | 756.85 | 1,829,648 |
| Sep 17, 2024 | 747.60 | 755.80 | 747.60 | 750.00 | 749.86 | 1,858,496 |
| Sep 16, 2024 | 738.20 | 744.00 | 736.80 | 741.20 | 741.06 | 1,141,079 |
| Sep 13, 2024 | 740.40 | 753.60 | 740.20 | 741.20 | 741.06 | 2,600,679 |
| Sep 12, 2024 | 745.40 | 748.60 | 740.00 | 740.00 | 739.86 | 1,869,615 |
| Sep 11, 2024 | 741.20 | 744.20 | 734.00 | 734.60 | 734.46 | 1,879,134 |
| Sep 10, 2024 | 739.20 | 746.00 | 735.60 | 737.80 | 737.66 | 1,210,917 |
| Sep 9, 2024 | 744.60 | 750.40 | 735.20 | 739.80 | 739.66 | 1,397,644 |
| Sep 6, 2024 | 746.00 | 752.40 | 737.60 | 739.20 | 739.06 | 2,243,730 |
| Sep 5, 2024 | 707.40 | 749.00 | 706.20 | 746.60 | 746.46 | 3,319,723 |
| Sep 4, 2024 | 701.00 | 716.60 | 694.00 | 706.80 | 706.66 | 4,219,359 |
| Sep 3, 2024 | 722.20 | 724.80 | 709.40 | 711.60 | 711.46 | 1,441,899 |
| Sep 2, 2024 | 727.40 | 727.80 | 719.60 | 721.60 | 721.46 | 1,515,496 |
| Aug 30, 2024 | 724.80 | 728.00 | 722.00 | 724.20 | 724.06 | 4,172,840 |
| Aug 29, 2024 | 721.80 | 727.80 | 721.60 | 726.40 | 726.26 | 1,922,126 |
| Aug 28, 2024 | 723.60 | 726.59 | 720.00 | 720.60 | 720.46 | 1,013,537 |
| Aug 27, 2024 | 716.00 | 725.02 | 715.40 | 722.40 | 722.26 | 968,655 |
| Aug 23, 2024 | 712.80 | 720.40 | 711.20 | 718.20 | 718.06 | 887,243 |
| Aug 22, 2024 | 706.80 | 713.80 | 706.80 | 711.80 | 711.66 | 1,684,099 |
| Aug 21, 2024 | 709.20 | 712.20 | 705.00 | 707.00 | 706.86 | 2,352,091 |
| Aug 20, 2024 | 711.80 | 714.40 | 704.60 | 708.40 | 708.26 | 975,830 |
| Aug 19, 2024 | 709.40 | 716.60 | 707.00 | 713.20 | 713.06 | 2,954,028 |
| Aug 16, 2024 | 711.00 | 711.80 | 702.60 | 708.80 | 708.66 | 1,826,146 |
| Aug 15, 2024 | 692.00 | 708.40 | 689.80 | 708.40 | 708.26 | 2,012,678 |
| Aug 14, 2024 | 690.80 | 693.20 | 685.80 | 689.00 | 688.87 | 2,342,335 |
| Aug 13, 2024 | 689.80 | 691.60 | 681.60 | 685.60 | 685.47 | 1,371,627 |
| Aug 12, 2024 | 681.20 | 690.60 | 679.31 | 690.20 | 690.07 | 1,639,778 |
| Aug 9, 2024 | 681.80 | 692.52 | 678.80 | 678.80 | 678.67 | 2,763,472 |
| Aug 8, 2024 | 682.80 | 699.80 | 680.93 | 687.00 | 686.87 | 2,211,328 |
| Aug 7, 2024 | 728.60 | 728.60 | 689.00 | 703.00 | 702.86 | 5,763,792 |
| Aug 6, 2024 | 710.40 | 731.60 | 703.60 | 717.00 | 716.86 | 3,607,646 |
| Aug 5, 2024 | 696.00 | 712.40 | 692.00 | 708.00 | 707.86 | 2,929,869 |
| Aug 2, 2024 | 722.40 | 727.80 | 710.80 | 715.00 | 714.86 | 3,093,805 |
| Aug 1, 2024 | 748.20 | 755.20 | 731.60 | 736.20 | 736.06 | 3,031,400 |
| Jul 31, 2024 | 760.60 | 760.60 | 748.20 | 750.60 | 750.46 | 2,362,585 |
| Jul 30, 2024 | 738.60 | 751.20 | 738.20 | 749.60 | 749.46 | 1,503,415 |
| Jul 29, 2024 | 752.20 | 753.96 | 738.00 | 740.40 | 740.26 | 1,056,096 |
| Jul 26, 2024 | 732.80 | 748.80 | 730.60 | 744.60 | 744.46 | 2,170,911 |
| Jul 25, 2024 | 731.20 | 735.20 | 714.76 | 734.60 | 734.46 | 1,854,553 |
| Jul 24, 2024 | 743.80 | 752.20 | 739.20 | 741.40 | 741.26 | 2,362,980 |
| Jul 23, 2024 | 750.80 | 752.80 | 740.95 | 750.20 | 750.06 | 2,011,817 |
| Jul 22, 2024 | 748.00 | 753.40 | 743.20 | 748.80 | 748.66 | 2,343,292 |
| Jul 19, 2024 | 740.20 | 747.40 | 736.20 | 744.00 | 743.86 | 4,461,558 |
| Jul 18, 2024 | 753.00 | 762.80 | 735.00 | 747.00 | 746.86 | 4,973,536 |
| Jul 17, 2024 | 730.00 | 731.20 | 720.80 | 726.40 | 726.26 | 2,463,466 |
| Jul 16, 2024 | 726.80 | 737.20 | 722.00 | 731.00 | 730.86 | 4,121,208 |
| Jul 15, 2024 | 727.80 | 737.60 | 723.80 | 731.40 | 731.26 | 1,183,819 |
| Jul 12, 2024 | 736.60 | 740.00 | 726.20 | 734.40 | 734.26 | 1,693,994 |
| Jul 11, 2024 | 724.60 | 734.60 | 718.39 | 730.80 | 730.66 | 2,881,908 |
| Jul 10, 2024 | 744.00 | 748.00 | 727.20 | 727.20 | 727.06 | 2,326,186 |
| Jul 9, 2024 | 745.80 | 751.40 | 737.40 | 741.00 | 740.86 | 3,272,010 |
| Jul 8, 2024 | 740.40 | 757.20 | 735.00 | 747.20 | 747.06 | 2,800,721 |
| Jul 5, 2024 | 744.60 | 749.40 | 735.80 | 743.80 | 743.66 | 1,866,095 |
| Jul 4, 2024 | 733.00 | 746.80 | 725.80 | 740.40 | 740.26 | 1,485,935 |
| Jul 3, 2024 | 720.40 | 732.20 | 714.60 | 730.20 | 730.06 | 2,497,975 |
| Jul 2, 2024 | 714.80 | 723.60 | 705.60 | 715.80 | 715.66 | 2,231,189 |
| Jul 1, 2024 | 729.80 | 736.39 | 717.20 | 719.20 | 719.06 | 2,081,699 |
| Jun 28, 2024 | 740.00 | 742.00 | 721.60 | 724.40 | 724.26 | 2,391,413 |
| Jun 27, 2024 | 740.20 | 747.47 | 734.80 | 741.00 | 740.86 | 2,436,950 |
| Jun 26, 2024 | 748.60 | 748.80 | 727.60 | 739.40 | 739.26 | 5,892,356 |
| Jun 25, 2024 | 764.40 | 765.80 | 743.20 | 743.80 | 743.66 | 2,938,010 |
| Jun 24, 2024 | 753.40 | 769.80 | 749.40 | 765.20 | 765.05 | 5,658,922 |
| Jun 21, 2024 | 755.80 | 762.60 | 741.20 | 747.60 | 747.46 | 9,605,157 |
| Jun 20, 2024 | 738.80 | 758.00 | 737.60 | 758.00 | 757.85 | 2,609,162 |
| Jun 19, 2024 | 740.00 | 742.40 | 735.80 | 735.80 | 735.66 | 1,293,867 |
| Jun 18, 2024 | 742.60 | 745.58 | 739.00 | 740.80 | 740.66 | 2,244,520 |
| Jun 17, 2024 | 741.20 | 742.40 | 732.40 | 738.00 | 737.86 | 1,840,555 |
| Jun 14, 2024 | 746.80 | 746.80 | 731.40 | 735.40 | 735.26 | 2,930,707 |
| Jun 13, 2024 | 763.20 | 763.20 | 740.60 | 744.40 | 744.26 | 2,248,998 |
| Jun 12, 2024 | 756.60 | 767.20 | 755.00 | 764.00 | 763.85 | 2,119,649 |
| Jun 11, 2024 | 772.80 | 777.40 | 752.00 | 753.00 | 752.85 | 2,414,820 |
| Jun 10, 2024 | 763.40 | 770.28 | 760.20 | 768.00 | 767.85 | 1,327,768 |
| Jun 7, 2024 | 778.80 | 784.60 | 762.00 | 772.20 | 772.05 | 1,548,558 |
| Jun 6, 2024 | 24.40 Dividend | |||||
| Jun 6, 2024 | 777.00 | 781.20 | 764.60 | 778.80 | 778.65 | 2,146,628 |
| Jun 5, 2024 | 815.40 | 818.20 | 806.00 | 806.60 | 806.20 | 1,578,373 |
| Jun 4, 2024 | 816.20 | 816.20 | 803.20 | 812.00 | 811.60 | 1,660,219 |
| Jun 3, 2024 | 829.80 | 830.80 | 816.40 | 816.40 | 816.00 | 1,592,148 |
| May 31, 2024 | 822.20 | 828.00 | 816.79 | 816.80 | 816.40 | 8,492,517 |
| May 30, 2024 | 801.40 | 822.67 | 796.00 | 821.00 | 820.59 | 1,903,681 |
| May 29, 2024 | 826.00 | 826.00 | 808.20 | 808.20 | 807.80 | 5,034,789 |
| May 28, 2024 | 829.60 | 834.80 | 826.40 | 830.60 | 830.19 | 1,847,136 |
| May 24, 2024 | 814.20 | 827.00 | 814.20 | 823.40 | 822.99 | 941,910 |
| May 23, 2024 | 818.40 | 825.60 | 815.60 | 822.00 | 821.59 | 5,205,561 |
| May 22, 2024 | 837.20 | 844.60 | 816.00 | 818.80 | 818.39 | 3,042,262 |
| May 21, 2024 | 843.00 | 844.80 | 830.60 | 839.40 | 838.98 | 1,487,863 |
| May 20, 2024 | 846.40 | 853.40 | 845.60 | 847.40 | 846.98 | 1,614,257 |
| May 17, 2024 | 852.60 | 856.60 | 844.60 | 848.00 | 847.58 | 1,974,488 |
| May 16, 2024 | 849.20 | 856.80 | 847.00 | 855.00 | 854.58 | 3,100,452 |
| May 15, 2024 | 847.00 | 852.20 | 838.00 | 845.40 | 844.98 | 1,949,183 |
| May 14, 2024 | 844.60 | 850.42 | 842.40 | 846.60 | 846.18 | 1,563,643 |
| May 13, 2024 | 843.80 | 854.00 | 843.80 | 844.40 | 843.98 | 1,702,544 |
| May 10, 2024 | 832.80 | 847.80 | 827.12 | 845.60 | 845.18 | 3,430,704 |
| May 9, 2024 | 834.40 | 840.40 | 831.20 | 831.20 | 830.79 | 1,095,102 |
| May 8, 2024 | 826.40 | 836.60 | 825.00 | 835.20 | 834.79 | 1,495,250 |
| May 7, 2024 | 817.40 | 832.60 | 815.60 | 825.60 | 825.19 | 2,536,534 |
| May 3, 2024 | 804.20 | 821.60 | 804.20 | 812.60 | 812.20 | 2,246,930 |
| May 2, 2024 | 805.40 | 808.80 | 800.40 | 804.20 | 803.80 | 4,266,921 |
| May 1, 2024 | 809.00 | 815.60 | 805.29 | 807.00 | 806.60 | 924,383 |
| Apr 30, 2024 | 820.60 | 825.80 | 807.40 | 808.20 | 807.80 | 3,548,196 |
| Apr 29, 2024 | 813.60 | 822.20 | 810.34 | 817.20 | 816.80 | 5,298,285 |
| Apr 26, 2024 | 802.00 | 820.60 | 800.00 | 812.40 | 812.00 | 6,863,090 |
| Apr 25, 2024 | 782.00 | 797.00 | 774.60 | 796.40 | 796.01 | 4,602,137 |
| Apr 24, 2024 | 799.60 | 804.40 | 796.80 | 803.80 | 803.40 | 2,792,222 |
| Apr 23, 2024 | 795.60 | 804.60 | 794.20 | 796.60 | 796.21 | 3,238,307 |
| Apr 22, 2024 | 784.60 | 804.20 | 778.41 | 789.20 | 788.81 | 5,636,897 |
| Apr 19, 2024 | 766.00 | 778.80 | 764.80 | 774.20 | 773.82 | 4,739,458 |
| Apr 18, 2024 | 770.00 | 774.20 | 764.40 | 771.40 | 771.02 | 5,188,381 |
| Apr 17, 2024 | 751.00 | 762.80 | 750.20 | 762.20 | 761.82 | 2,929,252 |
| Apr 16, 2024 | 753.60 | 758.20 | 744.60 | 755.20 | 754.83 | 3,586,795 |
| Apr 15, 2024 | 767.60 | 775.40 | 761.20 | 764.40 | 764.02 | 3,148,257 |
| Apr 12, 2024 | 769.00 | 772.00 | 760.60 | 765.60 | 765.22 | 4,401,154 |
| Apr 11, 2024 | 760.40 | 773.80 | 751.20 | 762.60 | 762.22 | 4,566,328 |
| Apr 10, 2024 | 759.40 | 774.00 | 749.60 | 755.20 | 754.83 | 4,330,736 |
| Apr 9, 2024 | 733.40 | 755.40 | 730.40 | 751.20 | 750.83 | 3,937,166 |
Related Tickers
SFOR.L S4 Capital plc
28.20
-5.21%
PUB.PA Publicis Groupe S.A.
76.70
-2.59%
FOUR.L 4imprint Group plc
3,160.00
-3.95%
NFG.L Next 15 Group plc
231.50
-6.28%
OMC Omnicom Group Inc.
70.37
-1.65%
STGW Stagwell Inc.
4.8400
-4.54%
0OQ1.F INEO Tech Corp.
0.0120
+9.09%
PCILT.IS PC Iletisim ve Medya Hizmetleri Sanayi Ticaret A.S.
11.76
-1.67%
JP7.BE Havas NV
1.2080
+1.60%
JP7.F Havas N.V.
1.1700
-3.07%