277.50
-2.50
(-0.89%)
At close: 4:35:28 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 16, 2025 | 275.50 | 278.50 | 274.50 | 277.50 | 277.50 | 2,056,490 |
| Apr 15, 2025 | 277.50 | 281.00 | 276.79 | 280.00 | 280.00 | 815,576 |
| Apr 14, 2025 | 276.00 | 281.00 | 276.00 | 279.00 | 279.00 | 971,444 |
| Apr 11, 2025 | 274.00 | 277.00 | 269.50 | 274.00 | 274.00 | 1,116,546 |
| Apr 10, 2025 | 277.50 | 285.42 | 272.50 | 273.50 | 273.50 | 1,164,921 |
| Apr 9, 2025 | 273.00 | 273.00 | 262.50 | 265.50 | 265.50 | 1,584,665 |
| Apr 8, 2025 | 269.50 | 284.28 | 269.50 | 278.00 | 278.00 | 1,184,885 |
| Apr 7, 2025 | 272.50 | 281.00 | 256.54 | 269.00 | 269.00 | 2,602,647 |
| Apr 4, 2025 | 294.00 | 295.32 | 279.81 | 281.00 | 281.00 | 2,203,064 |
| Apr 3, 2025 | 292.00 | 294.50 | 288.75 | 294.00 | 294.00 | 1,185,923 |
| Apr 2, 2025 | 294.50 | 299.50 | 294.50 | 299.50 | 299.50 | 1,665,713 |
| Apr 1, 2025 | 299.00 | 302.05 | 297.57 | 301.50 | 301.50 | 1,784,445 |
| Mar 31, 2025 | 299.50 | 301.00 | 294.30 | 297.50 | 297.50 | 2,630,331 |
| Mar 28, 2025 | 306.50 | 306.50 | 300.50 | 302.00 | 302.00 | 988,206 |
| Mar 27, 2025 | 305.50 | 306.58 | 303.00 | 304.00 | 304.00 | 1,406,488 |
| Mar 26, 2025 | 309.50 | 312.00 | 305.50 | 305.50 | 305.50 | 1,971,813 |
| Mar 25, 2025 | 308.50 | 312.00 | 308.00 | 309.50 | 309.50 | 1,353,627 |
| Mar 24, 2025 | 305.50 | 310.00 | 305.50 | 309.00 | 309.00 | 960,851 |
| Mar 21, 2025 | 308.50 | 309.59 | 305.50 | 305.50 | 305.50 | 3,684,447 |
| Mar 20, 2025 | 305.50 | 311.00 | 305.50 | 310.00 | 310.00 | 1,354,840 |
| Mar 19, 2025 | 304.00 | 308.00 | 304.00 | 308.00 | 308.00 | 1,013,243 |
| Mar 18, 2025 | 305.00 | 307.88 | 303.91 | 305.50 | 305.50 | 2,690,023 |
| Mar 17, 2025 | 305.00 | 306.31 | 302.50 | 305.00 | 305.00 | 2,101,423 |
| Mar 14, 2025 | 303.50 | 306.01 | 300.00 | 306.00 | 306.00 | 1,112,601 |
| Mar 13, 2025 | 301.50 | 303.50 | 301.00 | 301.50 | 301.50 | 1,020,119 |
| Mar 12, 2025 | 302.50 | 309.58 | 301.18 | 303.50 | 303.50 | 1,326,701 |
| Mar 11, 2025 | 308.00 | 309.48 | 300.50 | 300.50 | 300.50 | 1,090,531 |
| Mar 10, 2025 | 314.00 | 316.50 | 307.81 | 309.50 | 309.50 | 1,347,092 |
| Mar 7, 2025 | 318.50 | 320.07 | 314.00 | 314.00 | 314.00 | 910,145 |
| Mar 6, 2025 | 323.50 | 323.50 | 320.18 | 321.50 | 321.50 | 748,080 |
| Mar 5, 2025 | 320.00 | 322.50 | 318.50 | 321.50 | 321.50 | 1,618,638 |
| Mar 4, 2025 | 322.50 | 324.50 | 319.00 | 320.50 | 320.50 | 1,833,837 |
| Mar 3, 2025 | 324.00 | 328.50 | 324.00 | 327.50 | 327.50 | 874,179 |
| Feb 28, 2025 | 325.50 | 328.00 | 324.00 | 324.00 | 324.00 | 1,607,516 |
| Feb 27, 2025 | 326.50 | 331.00 | 325.78 | 329.50 | 329.50 | 1,007,936 |
| Feb 26, 2025 | 328.00 | 330.00 | 326.42 | 329.50 | 329.50 | 1,868,650 |
| Feb 25, 2025 | 329.00 | 333.00 | 328.00 | 328.50 | 328.50 | 1,264,304 |
| Feb 24, 2025 | 330.00 | 332.00 | 329.00 | 332.00 | 332.00 | 1,431,474 |
| Feb 21, 2025 | 330.50 | 335.00 | 330.38 | 333.50 | 333.50 | 2,027,090 |
| Feb 20, 2025 | 330.50 | 332.50 | 330.00 | 332.50 | 332.50 | 893,208 |
| Feb 19, 2025 | 330.50 | 334.00 | 329.00 | 334.00 | 334.00 | 1,080,287 |
| Feb 18, 2025 | 330.50 | 332.50 | 329.50 | 331.00 | 331.00 | 1,404,249 |
| Feb 17, 2025 | 331.00 | 333.00 | 330.50 | 332.50 | 332.50 | 909,692 |
| Feb 14, 2025 | 331.00 | 333.00 | 331.00 | 332.00 | 332.00 | 1,161,025 |
| Feb 13, 2025 | 331.00 | 333.50 | 331.00 | 333.00 | 333.00 | 818,020 |
| Feb 12, 2025 | 335.00 | 335.94 | 331.50 | 332.50 | 332.50 | 2,012,395 |
| Feb 11, 2025 | 340.00 | 340.95 | 335.19 | 337.00 | 337.00 | 919,245 |
| Feb 10, 2025 | 340.46 | 342.19 | 339.33 | 340.00 | 340.00 | 750,135 |
| Feb 7, 2025 | 344.00 | 345.49 | 339.50 | 342.00 | 342.00 | 1,478,656 |
| Feb 6, 2025 | 342.00 | 347.00 | 341.15 | 346.00 | 346.00 | 1,265,411 |
| Feb 5, 2025 | 336.00 | 340.50 | 333.49 | 340.50 | 340.50 | 2,044,675 |
| Feb 4, 2025 | 339.50 | 339.50 | 335.00 | 335.00 | 335.00 | 1,021,672 |
| Feb 3, 2025 | 340.50 | 341.00 | 333.00 | 340.50 | 340.50 | 1,176,759 |
| Jan 31, 2025 | 339.00 | 343.36 | 338.08 | 343.00 | 343.00 | 1,300,914 |
| Jan 30, 2025 | 336.50 | 339.00 | 335.30 | 339.00 | 339.00 | 559,071 |
| Jan 29, 2025 | 334.50 | 336.50 | 333.50 | 336.50 | 336.50 | 844,549 |
| Jan 28, 2025 | 329.50 | 336.30 | 329.50 | 335.50 | 335.50 | 1,677,947 |
| Jan 27, 2025 | 325.50 | 334.00 | 324.33 | 334.00 | 334.00 | 1,224,142 |
| Jan 24, 2025 | 327.00 | 329.50 | 325.22 | 329.50 | 329.50 | 1,959,595 |
| Jan 23, 2025 | 328.50 | 329.52 | 326.00 | 327.50 | 327.50 | 1,037,434 |
| Jan 22, 2025 | 322.50 | 328.00 | 321.88 | 328.00 | 328.00 | 2,364,731 |
| Jan 21, 2025 | 321.00 | 323.50 | 318.50 | 323.50 | 323.50 | 1,120,464 |
| Jan 20, 2025 | 320.00 | 325.00 | 320.00 | 320.50 | 320.50 | 788,646 |
| Jan 17, 2025 | 320.00 | 325.63 | 320.00 | 324.00 | 324.00 | 1,884,172 |
| Jan 16, 2025 | 322.00 | 325.00 | 321.00 | 325.00 | 325.00 | 1,449,954 |
| Jan 15, 2025 | 320.00 | 323.00 | 318.50 | 323.00 | 323.00 | 934,082 |
| Jan 14, 2025 | 322.50 | 323.75 | 319.00 | 320.00 | 320.00 | 1,326,040 |
| Jan 13, 2025 | 322.00 | 324.50 | 321.00 | 323.00 | 323.00 | 789,742 |
| Jan 10, 2025 | 325.00 | 325.00 | 320.00 | 321.50 | 321.50 | 1,346,564 |
| Jan 9, 2025 | 322.00 | 324.00 | 319.20 | 324.00 | 324.00 | 972,124 |
| Jan 8, 2025 | 317.50 | 322.00 | 317.00 | 320.50 | 320.50 | 2,299,910 |
| Jan 7, 2025 | 319.50 | 322.50 | 317.00 | 319.00 | 319.00 | 1,155,890 |
| Jan 6, 2025 | 321.50 | 322.24 | 318.00 | 321.50 | 321.50 | 753,866 |
| Jan 3, 2025 | 319.00 | 322.50 | 319.00 | 322.50 | 322.50 | 1,252,777 |
| Jan 2, 2025 | 315.00 | 322.50 | 314.96 | 322.50 | 322.50 | 813,251 |
| Dec 31, 2024 | 315.00 | 317.50 | 313.50 | 315.00 | 315.00 | 421,172 |
| Dec 30, 2024 | 317.00 | 320.00 | 315.00 | 318.50 | 318.50 | 967,294 |
| Dec 27, 2024 | 315.50 | 320.00 | 315.50 | 319.50 | 319.50 | 963,566 |
| Dec 24, 2024 | 317.50 | 318.01 | 314.50 | 317.50 | 317.50 | 232,392 |
| Dec 23, 2024 | 313.50 | 316.50 | 312.50 | 316.50 | 316.50 | 974,266 |
| Dec 20, 2024 | 318.50 | 318.50 | 311.00 | 314.50 | 314.50 | 2,794,247 |
| Dec 19, 2024 | 317.00 | 319.00 | 314.50 | 316.50 | 316.50 | 1,651,362 |
| Dec 18, 2024 | 318.00 | 323.00 | 318.00 | 322.50 | 322.50 | 2,423,619 |
| Dec 17, 2024 | 321.00 | 322.00 | 317.50 | 318.00 | 318.00 | 896,079 |
| Dec 16, 2024 | 323.00 | 326.50 | 321.00 | 323.00 | 323.00 | 1,026,600 |
| Dec 13, 2024 | 327.50 | 327.90 | 324.00 | 324.50 | 324.50 | 1,329,751 |
| Dec 12, 2024 | 331.50 | 331.50 | 328.00 | 329.00 | 329.00 | 1,020,656 |
| Dec 11, 2024 | 329.50 | 332.00 | 329.00 | 329.00 | 329.00 | 934,534 |
| Dec 10, 2024 | 333.50 | 335.00 | 331.00 | 332.00 | 332.00 | 1,097,309 |
| Dec 9, 2024 | 333.00 | 334.64 | 331.50 | 334.00 | 334.00 | 1,004,572 |
| Dec 6, 2024 | 332.00 | 336.00 | 328.00 | 335.00 | 335.00 | 1,773,171 |
| Dec 5, 2024 | 330.50 | 332.50 | 330.00 | 332.00 | 332.00 | 1,431,026 |
| Dec 4, 2024 | 331.00 | 333.50 | 330.00 | 332.00 | 332.00 | 1,135,519 |
| Dec 3, 2024 | 331.50 | 335.00 | 331.50 | 334.00 | 334.00 | 857,870 |
| Dec 2, 2024 | 334.00 | 334.00 | 329.50 | 333.00 | 333.00 | 783,988 |
| Nov 29, 2024 | 329.50 | 333.00 | 327.38 | 332.50 | 332.50 | 1,402,101 |
| Nov 28, 2024 | 0.70 Dividend | |||||
| Nov 28, 2024 | 325.00 | 330.00 | 325.00 | 330.00 | 330.00 | 1,104,607 |
| Nov 27, 2024 | 326.50 | 329.50 | 325.00 | 326.50 | 326.49 | 1,065,202 |
| Nov 26, 2024 | 325.00 | 329.00 | 325.00 | 326.50 | 326.49 | 2,478,324 |
| Nov 25, 2024 | 327.50 | 330.00 | 325.50 | 327.50 | 327.49 | 1,672,456 |
| Nov 22, 2024 | 321.50 | 330.00 | 321.50 | 327.00 | 326.99 | 1,501,573 |
| Nov 21, 2024 | 322.50 | 327.00 | 322.50 | 327.00 | 326.99 | 939,106 |
| Nov 20, 2024 | 322.00 | 325.00 | 322.00 | 323.00 | 322.99 | 1,045,192 |
| Nov 19, 2024 | 326.00 | 326.00 | 322.22 | 323.50 | 323.49 | 1,483,017 |
| Nov 18, 2024 | 330.00 | 330.53 | 325.50 | 325.50 | 325.49 | 869,827 |
| Nov 15, 2024 | 339.00 | 339.92 | 330.00 | 330.00 | 329.99 | 1,637,668 |
| Nov 14, 2024 | 343.00 | 346.00 | 342.25 | 343.50 | 343.49 | 813,211 |
| Nov 13, 2024 | 343.50 | 347.00 | 342.50 | 346.00 | 345.99 | 1,127,960 |
| Nov 12, 2024 | 347.00 | 347.00 | 343.00 | 344.50 | 344.49 | 1,108,358 |
| Nov 11, 2024 | 342.00 | 347.00 | 341.00 | 347.00 | 346.99 | 643,162 |
| Nov 8, 2024 | 337.00 | 342.00 | 336.64 | 342.00 | 341.99 | 1,242,542 |
| Nov 7, 2024 | 338.50 | 340.50 | 336.00 | 340.50 | 340.49 | 1,089,172 |
| Nov 6, 2024 | 337.00 | 346.04 | 337.00 | 337.00 | 336.99 | 850,374 |
| Nov 5, 2024 | 337.00 | 337.00 | 332.50 | 332.50 | 332.49 | 1,142,281 |
| Nov 4, 2024 | 338.50 | 338.50 | 335.00 | 337.00 | 336.99 | 967,303 |
| Nov 1, 2024 | 337.00 | 339.00 | 336.00 | 338.00 | 337.99 | 609,702 |
| Oct 31, 2024 | 339.50 | 340.50 | 336.50 | 339.00 | 338.99 | 431,801 |
| Oct 30, 2024 | 338.50 | 342.00 | 337.08 | 338.00 | 337.99 | 1,036,336 |
| Oct 29, 2024 | 342.50 | 342.50 | 339.50 | 340.00 | 339.99 | 1,524,903 |
| Oct 28, 2024 | 344.00 | 344.00 | 340.00 | 343.00 | 342.99 | 1,181,955 |
| Oct 25, 2024 | 344.50 | 344.50 | 340.86 | 344.00 | 343.99 | 2,408,114 |
| Oct 24, 2024 | 344.00 | 344.00 | 339.50 | 343.00 | 342.99 | 1,520,603 |
| Oct 23, 2024 | 342.00 | 344.20 | 340.50 | 340.50 | 340.49 | 842,678 |
| Oct 22, 2024 | 347.50 | 347.50 | 341.46 | 343.50 | 343.49 | 1,588,311 |
| Oct 21, 2024 | 344.00 | 347.60 | 343.00 | 343.00 | 342.99 | 1,207,543 |
| Oct 18, 2024 | 345.00 | 348.50 | 342.58 | 348.50 | 348.49 | 2,374,748 |
| Oct 17, 2024 | 346.50 | 347.50 | 343.00 | 347.50 | 347.49 | 1,029,229 |
| Oct 16, 2024 | 344.55 | 346.00 | 343.00 | 345.00 | 344.99 | 1,013,852 |
| Oct 15, 2024 | 346.00 | 346.00 | 342.40 | 344.50 | 344.49 | 1,337,587 |
| Oct 14, 2024 | 343.50 | 346.50 | 343.34 | 346.50 | 346.49 | 923,501 |
| Oct 11, 2024 | 344.00 | 345.75 | 342.69 | 344.50 | 344.49 | 1,135,709 |
| Oct 10, 2024 | 344.50 | 346.50 | 343.00 | 344.00 | 343.99 | 1,048,338 |
| Oct 9, 2024 | 347.00 | 347.00 | 343.51 | 344.00 | 343.99 | 1,779,878 |
| Oct 8, 2024 | 345.50 | 346.18 | 343.00 | 345.50 | 345.49 | 604,003 |
| Oct 7, 2024 | 346.50 | 348.59 | 344.00 | 347.00 | 346.99 | 887,785 |
| Oct 4, 2024 | 346.50 | 347.90 | 343.00 | 346.50 | 346.49 | 1,345,796 |
| Oct 3, 2024 | 347.00 | 349.00 | 345.97 | 348.00 | 347.99 | 1,154,765 |
| Oct 2, 2024 | 344.50 | 347.50 | 343.00 | 347.00 | 346.99 | 1,654,625 |
| Oct 1, 2024 | 346.00 | 347.00 | 343.58 | 344.50 | 344.49 | 1,229,254 |
| Sep 30, 2024 | 348.50 | 349.06 | 344.00 | 345.00 | 344.99 | 929,040 |
| Sep 27, 2024 | 348.50 | 350.00 | 345.50 | 346.50 | 346.49 | 1,316,860 |
| Sep 26, 2024 | 348.00 | 349.50 | 346.50 | 346.50 | 346.49 | 735,247 |
| Sep 25, 2024 | 348.00 | 350.76 | 346.44 | 348.00 | 347.99 | 1,774,501 |
| Sep 24, 2024 | 352.50 | 355.00 | 347.79 | 349.50 | 349.49 | 1,220,110 |
| Sep 23, 2024 | 357.00 | 359.00 | 351.50 | 353.50 | 353.49 | 741,086 |
| Sep 20, 2024 | 357.50 | 359.50 | 354.00 | 355.50 | 355.49 | 3,229,990 |
| Sep 19, 2024 | 357.00 | 359.50 | 356.50 | 359.50 | 359.49 | 824,835 |
| Sep 18, 2024 | 357.00 | 358.26 | 354.50 | 356.50 | 356.49 | 1,964,744 |
| Sep 17, 2024 | 359.50 | 360.02 | 356.00 | 359.00 | 358.99 | 1,009,365 |
| Sep 16, 2024 | 359.00 | 360.00 | 356.58 | 359.50 | 359.49 | 996,834 |
| Sep 13, 2024 | 359.00 | 359.50 | 355.34 | 359.00 | 358.99 | 1,565,540 |
| Sep 12, 2024 | 356.50 | 359.50 | 354.26 | 357.50 | 357.49 | 700,511 |
| Sep 11, 2024 | 356.00 | 358.29 | 353.75 | 356.00 | 355.99 | 1,607,103 |
| Sep 10, 2024 | 355.50 | 358.50 | 354.45 | 358.50 | 358.49 | 723,792 |
| Sep 9, 2024 | 357.00 | 361.00 | 356.78 | 361.00 | 360.99 | 818,342 |
| Sep 6, 2024 | 356.50 | 360.40 | 355.33 | 356.50 | 356.49 | 1,216,842 |
| Sep 5, 2024 | 362.00 | 362.30 | 356.50 | 357.50 | 357.49 | 643,529 |
| Sep 4, 2024 | 362.00 | 365.08 | 361.00 | 363.00 | 362.99 | 1,622,410 |
| Sep 3, 2024 | 368.00 | 368.00 | 364.00 | 367.00 | 366.99 | 768,985 |
| Sep 2, 2024 | 366.00 | 367.00 | 363.50 | 365.00 | 364.99 | 612,325 |
| Aug 30, 2024 | 363.00 | 367.00 | 363.00 | 365.50 | 365.49 | 1,314,383 |
| Aug 29, 2024 | 361.00 | 368.00 | 359.67 | 367.00 | 366.99 | 917,951 |
| Aug 28, 2024 | 363.00 | 364.09 | 361.67 | 362.00 | 361.99 | 1,271,864 |
| Aug 27, 2024 | 363.50 | 366.00 | 362.00 | 364.50 | 364.49 | 757,438 |
| Aug 23, 2024 | 361.00 | 366.00 | 361.00 | 365.50 | 365.49 | 1,259,192 |
| Aug 22, 2024 | 362.50 | 365.50 | 361.04 | 365.00 | 364.99 | 924,645 |
| Aug 21, 2024 | 364.00 | 367.01 | 361.50 | 364.00 | 363.99 | 1,643,508 |
| Aug 20, 2024 | 365.00 | 365.00 | 362.00 | 363.00 | 362.99 | 980,855 |
| Aug 19, 2024 | 363.00 | 366.00 | 363.00 | 365.00 | 364.99 | 725,056 |
| Aug 16, 2024 | 365.00 | 368.50 | 364.00 | 366.00 | 365.99 | 983,082 |
| Aug 15, 2024 | 364.00 | 368.00 | 362.16 | 366.00 | 365.99 | 459,799 |
| Aug 14, 2024 | 360.50 | 364.50 | 360.18 | 364.50 | 364.49 | 1,334,410 |
| Aug 13, 2024 | 358.00 | 362.50 | 355.50 | 362.00 | 361.99 | 1,056,535 |
| Aug 12, 2024 | 358.00 | 360.00 | 355.50 | 358.50 | 358.49 | 714,577 |
| Aug 9, 2024 | 355.00 | 360.00 | 352.00 | 360.00 | 359.99 | 2,760,601 |
| Aug 8, 2024 | 352.50 | 355.50 | 348.00 | 354.50 | 354.49 | 1,586,967 |
| Aug 7, 2024 | 355.50 | 357.66 | 353.80 | 356.00 | 355.99 | 514,672 |
| Aug 6, 2024 | 351.00 | 357.50 | 350.08 | 357.50 | 357.49 | 1,136,330 |
| Aug 5, 2024 | 352.00 | 354.49 | 345.76 | 349.00 | 348.99 | 948,379 |
| Aug 2, 2024 | 363.00 | 366.04 | 356.73 | 359.00 | 358.99 | 949,823 |
| Aug 1, 2024 | 365.00 | 370.00 | 363.50 | 367.00 | 366.99 | 874,685 |
| Jul 31, 2024 | 366.00 | 367.50 | 363.37 | 366.00 | 365.99 | 829,321 |
| Jul 30, 2024 | 365.00 | 369.00 | 364.00 | 366.00 | 365.99 | 730,018 |
| Jul 29, 2024 | 368.50 | 370.00 | 364.00 | 367.50 | 367.49 | 684,854 |
| Jul 26, 2024 | 363.50 | 368.50 | 363.50 | 368.00 | 367.99 | 679,714 |
| Jul 25, 2024 | 366.50 | 369.00 | 364.70 | 369.00 | 368.99 | 439,476 |
| Jul 24, 2024 | 364.00 | 368.50 | 364.00 | 367.00 | 366.99 | 805,052 |
| Jul 23, 2024 | 362.50 | 368.00 | 362.00 | 367.00 | 366.99 | 695,724 |
| Jul 22, 2024 | 358.50 | 366.00 | 358.50 | 365.50 | 365.49 | 835,026 |
| Jul 19, 2024 | 359.50 | 363.00 | 357.00 | 361.50 | 361.49 | 984,805 |
| Jul 18, 2024 | 366.50 | 369.55 | 360.00 | 362.00 | 361.99 | 947,414 |
| Jul 17, 2024 | 370.00 | 372.50 | 367.74 | 368.00 | 367.99 | 787,857 |
| Jul 16, 2024 | 366.00 | 372.00 | 365.00 | 371.00 | 370.99 | 799,072 |
| Jul 15, 2024 | 365.50 | 369.00 | 364.89 | 369.00 | 368.99 | 796,606 |
| Jul 12, 2024 | 365.00 | 368.50 | 360.13 | 368.50 | 368.49 | 1,001,868 |
| Jul 11, 2024 | 362.50 | 367.00 | 361.81 | 367.00 | 366.99 | 632,988 |
| Jul 10, 2024 | 358.00 | 362.50 | 357.49 | 362.50 | 362.49 | 941,518 |
| Jul 9, 2024 | 355.00 | 359.00 | 354.38 | 359.00 | 358.99 | 1,486,173 |
| Jul 8, 2024 | 353.00 | 355.50 | 351.75 | 355.50 | 355.49 | 788,387 |
| Jul 5, 2024 | 351.50 | 354.50 | 350.00 | 354.00 | 353.99 | 1,167,142 |
| Jul 4, 2024 | 353.00 | 353.50 | 350.81 | 353.50 | 353.49 | 1,299,888 |
| Jul 3, 2024 | 356.50 | 358.50 | 352.00 | 353.50 | 353.49 | 2,461,458 |
| Jul 2, 2024 | 359.00 | 359.00 | 355.00 | 357.00 | 356.99 | 733,661 |
| Jul 1, 2024 | 361.50 | 361.50 | 357.00 | 359.50 | 359.49 | 602,369 |
| Jun 28, 2024 | 360.00 | 362.00 | 359.00 | 362.00 | 361.99 | 1,120,002 |
| Jun 27, 2024 | 359.00 | 361.00 | 358.87 | 360.00 | 359.99 | 645,348 |
| Jun 26, 2024 | 359.50 | 361.00 | 358.00 | 359.00 | 358.99 | 1,653,662 |
| Jun 25, 2024 | 359.50 | 360.03 | 357.00 | 360.00 | 359.99 | 789,809 |
| Jun 24, 2024 | 357.50 | 359.50 | 356.83 | 359.50 | 359.49 | 814,570 |
| Jun 21, 2024 | 354.00 | 358.00 | 354.00 | 358.00 | 357.99 | 2,034,415 |
| Jun 20, 2024 | 351.50 | 355.00 | 351.02 | 355.00 | 354.99 | 1,209,022 |
| Jun 19, 2024 | 353.00 | 355.47 | 351.13 | 351.50 | 351.49 | 1,646,393 |
| Jun 18, 2024 | 355.50 | 356.55 | 353.50 | 355.00 | 354.99 | 1,374,061 |
| Jun 17, 2024 | 356.00 | 356.98 | 354.39 | 356.50 | 356.49 | 767,676 |
| Jun 14, 2024 | 353.00 | 357.00 | 351.50 | 357.00 | 356.99 | 1,300,257 |
| Jun 13, 2024 | 2.10 Dividend | |||||
| Jun 13, 2024 | 355.00 | 356.59 | 352.40 | 353.00 | 352.99 | 907,978 |
| Jun 12, 2024 | 357.50 | 358.50 | 355.00 | 356.00 | 355.97 | 866,250 |
| Jun 11, 2024 | 357.50 | 358.50 | 355.50 | 358.50 | 358.47 | 1,778,432 |
| Jun 10, 2024 | 353.50 | 357.00 | 353.50 | 357.00 | 356.97 | 1,030,482 |
| Jun 7, 2024 | 351.50 | 357.50 | 351.50 | 357.50 | 357.47 | 825,314 |
| Jun 6, 2024 | 353.00 | 354.50 | 351.16 | 354.50 | 354.47 | 685,277 |
| Jun 5, 2024 | 348.00 | 353.50 | 348.00 | 353.50 | 353.47 | 1,017,892 |
| Jun 4, 2024 | 344.50 | 349.00 | 344.50 | 349.00 | 348.97 | 831,789 |
| Jun 3, 2024 | 346.00 | 349.00 | 342.90 | 349.00 | 348.97 | 913,439 |
| May 31, 2024 | 341.50 | 345.50 | 341.00 | 345.00 | 344.97 | 1,311,430 |
| May 30, 2024 | 337.00 | 342.00 | 336.50 | 342.00 | 341.97 | 895,565 |
| May 29, 2024 | 339.50 | 341.00 | 338.00 | 339.50 | 339.47 | 1,603,487 |
| May 28, 2024 | 346.00 | 349.50 | 339.00 | 341.00 | 340.97 | 930,984 |
| May 24, 2024 | 347.00 | 348.69 | 344.00 | 347.50 | 347.47 | 1,987,945 |
| May 23, 2024 | 350.00 | 350.00 | 346.50 | 347.50 | 347.47 | 1,125,160 |
| May 22, 2024 | 348.50 | 350.00 | 346.45 | 348.50 | 348.47 | 921,004 |
| May 21, 2024 | 349.50 | 350.50 | 347.65 | 350.50 | 350.47 | 1,103,035 |
| May 20, 2024 | 349.50 | 351.00 | 348.00 | 350.00 | 349.97 | 721,944 |
| May 17, 2024 | 348.50 | 351.25 | 348.00 | 348.50 | 348.47 | 628,828 |
| May 16, 2024 | 350.00 | 351.00 | 348.50 | 350.50 | 350.47 | 798,909 |
| May 15, 2024 | 350.50 | 352.00 | 347.50 | 352.00 | 351.97 | 2,029,502 |
| May 14, 2024 | 350.00 | 351.01 | 348.50 | 349.00 | 348.97 | 749,535 |
| May 13, 2024 | 352.00 | 352.00 | 348.50 | 349.50 | 349.47 | 784,649 |
| May 10, 2024 | 349.00 | 354.50 | 349.00 | 351.00 | 350.97 | 2,741,489 |
| May 9, 2024 | 354.00 | 354.50 | 349.50 | 350.50 | 350.47 | 1,354,419 |
| May 8, 2024 | 354.00 | 355.57 | 352.50 | 355.00 | 354.97 | 1,654,791 |
| May 7, 2024 | 350.00 | 355.50 | 345.50 | 355.50 | 355.47 | 1,059,686 |
| May 3, 2024 | 347.50 | 347.90 | 343.50 | 347.00 | 346.97 | 2,055,828 |
| May 2, 2024 | 344.00 | 348.50 | 344.00 | 347.50 | 347.47 | 1,025,002 |
| May 1, 2024 | 341.00 | 346.00 | 339.89 | 346.00 | 345.97 | 1,140,424 |
| Apr 30, 2024 | 336.00 | 343.78 | 336.00 | 343.50 | 343.47 | 1,880,143 |
| Apr 29, 2024 | 334.00 | 341.00 | 334.00 | 341.00 | 340.97 | 976,467 |
| Apr 26, 2024 | 335.00 | 339.00 | 331.50 | 339.00 | 338.97 | 1,490,659 |
| Apr 25, 2024 | 328.50 | 334.50 | 328.50 | 334.00 | 333.97 | 883,968 |
| Apr 24, 2024 | 333.00 | 336.50 | 331.00 | 336.50 | 336.47 | 1,766,287 |
| Apr 23, 2024 | 330.50 | 333.50 | 328.00 | 333.50 | 333.47 | 1,443,358 |
| Apr 22, 2024 | 327.00 | 330.50 | 326.25 | 330.50 | 330.47 | 1,277,581 |
| Apr 19, 2024 | 327.00 | 329.08 | 325.82 | 327.00 | 326.97 | 1,648,599 |
| Apr 18, 2024 | 329.00 | 330.20 | 326.70 | 330.00 | 329.97 | 1,115,056 |
| Apr 17, 2024 | 331.00 | 331.50 | 327.70 | 330.50 | 330.47 | 897,247 |
| Apr 16, 2024 | 330.00 | 333.16 | 327.50 | 332.00 | 331.97 | 1,494,504 |
Related Tickers
BRGE.L BlackRock Greater Europe Investment Trust plc
535.00
-0.37%
JFJ.L JPMorgan Japanese Investment Trust plc
549.00
-0.36%
BIOG.L The Biotech Growth Trust PLC
684.00
+0.29%
BGS.L Baillie Gifford Shin Nippon PLC
107.40
-0.56%
RCP.L RIT Capital Partners Plc
1,840.00
+0.55%
HRI.L Herald Investment Trust PLC
1,860.00
-1.38%
SOI.L Schroder Oriental Income Fund Limited
253.50
-0.59%
PNL.L Personal Assets Trust plc
510.00
0.00%
FGT.L Finsbury Growth & Income Trust PLC
871.00
-0.11%
BERI.L BlackRock Energy and Resources Income Trust plc
104.50
+0.48%