529.50
+2.00
+(0.38%)
At close: January 16 at 4:35:17 PM GMT
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 |
|---|---|---|---|---|---|---|
| Jan 16, 2025 | 530.50 | 536.00 | 525.75 | 529.50 | 529.50 | 850,748 |
| Jan 15, 2025 | 517.00 | 530.00 | 516.00 | 527.50 | 527.50 | 947,344 |
| Jan 14, 2025 | 512.00 | 522.00 | 509.50 | 513.50 | 513.50 | 743,016 |
| Jan 13, 2025 | 506.50 | 515.00 | 501.50 | 513.50 | 513.50 | 735,107 |
| Jan 10, 2025 | 499.80 | 521.00 | 499.80 | 501.50 | 501.50 | 1,055,700 |
| Jan 9, 2025 | 500.50 | 507.00 | 497.08 | 500.50 | 500.50 | 696,400 |
| Jan 8, 2025 | 499.20 | 507.00 | 491.40 | 493.20 | 493.20 | 922,438 |
| Jan 7, 2025 | 514.00 | 520.00 | 508.00 | 508.00 | 508.00 | 993,706 |
| Jan 6, 2025 | 517.50 | 527.00 | 515.50 | 523.00 | 523.00 | 750,521 |
| Jan 3, 2025 | 515.00 | 523.92 | 514.50 | 518.50 | 518.50 | 1,187,762 |
| Jan 2, 2025 | 495.00 | 521.30 | 488.80 | 509.50 | 509.50 | 2,073,435 |
| Dec 31, 2024 | 484.00 | 499.80 | 481.60 | 499.80 | 499.80 | 424,706 |
| Dec 30, 2024 | 492.00 | 502.00 | 480.40 | 480.40 | 480.40 | 1,102,307 |
| Dec 27, 2024 | 495.00 | 496.60 | 485.00 | 492.40 | 492.40 | 1,604,623 |
| Dec 24, 2024 | 488.40 | 495.00 | 482.60 | 494.60 | 494.60 | 222,206 |
| Dec 23, 2024 | 488.40 | 490.00 | 483.40 | 488.80 | 488.80 | 689,168 |
| Dec 20, 2024 | 482.00 | 490.00 | 476.11 | 488.60 | 488.60 | 1,966,099 |
| Dec 19, 2024 | 483.00 | 487.80 | 474.00 | 484.40 | 484.40 | 1,359,878 |
| Dec 18, 2024 | 498.00 | 499.80 | 490.60 | 490.60 | 490.60 | 858,580 |
| Dec 17, 2024 | 505.00 | 506.00 | 493.00 | 497.60 | 497.60 | 1,510,058 |
| Dec 16, 2024 | 524.50 | 530.00 | 507.00 | 507.50 | 507.50 | 1,133,712 |
| Dec 13, 2024 | 535.50 | 542.00 | 527.41 | 529.50 | 529.50 | 626,140 |
| Dec 12, 2024 | 544.00 | 550.00 | 526.50 | 531.50 | 531.50 | 1,071,592 |
| Dec 11, 2024 | 537.00 | 547.35 | 534.00 | 544.00 | 544.00 | 897,662 |
| Dec 10, 2024 | 541.50 | 547.50 | 527.00 | 540.00 | 540.00 | 1,434,785 |
| Dec 9, 2024 | 550.00 | 559.50 | 545.50 | 547.50 | 547.50 | 1,058,826 |
| Dec 6, 2024 | 555.00 | 556.00 | 544.00 | 553.00 | 553.00 | 454,772 |
| Dec 5, 2024 | 554.50 | 558.50 | 535.00 | 549.00 | 549.00 | 775,945 |
| Dec 4, 2024 | 550.00 | 564.00 | 549.50 | 556.00 | 556.00 | 1,219,249 |
| Dec 3, 2024 | 536.50 | 548.50 | 534.50 | 548.50 | 548.50 | 685,563 |
| Dec 2, 2024 | 541.00 | 549.50 | 538.50 | 538.50 | 538.50 | 383,751 |
| Nov 29, 2024 | 540.50 | 548.50 | 540.00 | 545.00 | 545.00 | 484,852 |
| Nov 28, 2024 | 541.00 | 548.00 | 540.00 | 543.50 | 543.50 | 282,897 |
| Nov 27, 2024 | 545.50 | 549.00 | 541.00 | 546.50 | 546.50 | 445,542 |
| Nov 26, 2024 | 545.50 | 556.00 | 545.00 | 549.00 | 549.00 | 542,464 |
| Nov 25, 2024 | 562.00 | 568.50 | 545.50 | 551.00 | 551.00 | 845,051 |
| Nov 22, 2024 | 571.00 | 575.00 | 555.00 | 560.00 | 560.00 | 1,676,053 |
| Nov 21, 2024 | 566.00 | 573.00 | 560.00 | 567.50 | 567.50 | 454,429 |
| Nov 20, 2024 | 586.50 | 590.50 | 566.50 | 570.00 | 570.00 | 570,468 |
| Nov 19, 2024 | 582.00 | 586.02 | 568.80 | 581.50 | 581.50 | 747,566 |
| Nov 18, 2024 | 568.50 | 599.00 | 568.50 | 592.00 | 592.00 | 1,366,661 |
| Nov 15, 2024 | 542.00 | 578.85 | 537.50 | 566.50 | 566.50 | 1,397,278 |
| Nov 14, 2024 | 538.00 | 546.31 | 527.00 | 542.00 | 542.00 | 873,142 |
| Nov 13, 2024 | 536.00 | 555.00 | 535.00 | 539.00 | 539.00 | 1,542,100 |
| Nov 12, 2024 | 513.00 | 524.00 | 511.50 | 517.50 | 517.50 | 967,992 |
| Nov 11, 2024 | 524.00 | 528.00 | 512.50 | 513.00 | 513.00 | 593,020 |
| Nov 8, 2024 | 530.50 | 534.50 | 519.00 | 520.50 | 520.50 | 768,225 |
| Nov 7, 2024 | 530.00 | 535.00 | 523.00 | 530.50 | 530.50 | 720,732 |
| Nov 6, 2024 | 526.00 | 539.50 | 516.25 | 527.50 | 527.50 | 994,364 |
| Nov 5, 2024 | 515.00 | 522.00 | 509.00 | 517.50 | 517.50 | 740,600 |
| Nov 4, 2024 | 539.50 | 540.50 | 515.00 | 515.00 | 515.00 | 1,580,997 |
| Nov 1, 2024 | 543.00 | 547.00 | 539.00 | 542.50 | 542.50 | 963,208 |
| Oct 31, 2024 | 551.00 | 554.00 | 540.00 | 542.00 | 542.00 | 1,079,421 |
| Oct 30, 2024 | 559.50 | 564.50 | 550.50 | 556.00 | 556.00 | 1,298,753 |
| Oct 29, 2024 | 575.00 | 582.50 | 563.00 | 563.00 | 563.00 | 907,993 |
| Oct 28, 2024 | 585.00 | 585.00 | 571.00 | 576.50 | 576.50 | 645,402 |
| Oct 25, 2024 | 585.00 | 590.50 | 581.00 | 587.50 | 587.50 | 966,952 |
| Oct 24, 2024 | 593.50 | 597.00 | 582.50 | 583.00 | 583.00 | 552,201 |
| Oct 23, 2024 | 617.00 | 617.00 | 593.50 | 593.50 | 593.50 | 1,214,000 |
| Oct 22, 2024 | 604.00 | 612.50 | 602.50 | 612.50 | 612.50 | 2,354,827 |
| Oct 21, 2024 | 600.00 | 622.79 | 600.00 | 604.50 | 604.50 | 1,954,159 |
| Oct 18, 2024 | 590.00 | 602.00 | 585.00 | 597.00 | 597.00 | 888,769 |
| Oct 17, 2024 | 585.00 | 608.00 | 584.09 | 590.50 | 590.50 | 2,246,228 |
| Oct 16, 2024 | 555.00 | 587.00 | 551.50 | 585.00 | 585.00 | 1,585,425 |
| Oct 15, 2024 | 566.50 | 567.00 | 550.34 | 554.50 | 554.50 | 1,096,383 |
| Oct 14, 2024 | 565.00 | 568.50 | 557.50 | 565.00 | 565.00 | 473,820 |
| Oct 11, 2024 | 574.00 | 576.00 | 563.50 | 564.50 | 564.50 | 302,859 |
| Oct 10, 2024 | 575.50 | 581.50 | 570.00 | 574.00 | 574.00 | 384,172 |
| Oct 9, 2024 | 575.50 | 582.50 | 574.00 | 576.50 | 576.50 | 689,297 |
| Oct 8, 2024 | 576.50 | 581.50 | 571.00 | 572.00 | 572.00 | 546,845 |
| Oct 7, 2024 | 589.00 | 590.36 | 581.00 | 581.00 | 581.00 | 632,556 |
| Oct 4, 2024 | 581.00 | 590.00 | 578.00 | 585.50 | 585.50 | 1,053,238 |
| Oct 3, 2024 | 572.50 | 588.00 | 570.00 | 583.50 | 583.50 | 869,034 |
| Oct 2, 2024 | 566.00 | 579.50 | 562.00 | 572.50 | 572.50 | 785,176 |
| Oct 1, 2024 | 564.50 | 574.50 | 557.50 | 564.50 | 564.50 | 2,012,597 |
| Sep 30, 2024 | 578.00 | 584.00 | 559.00 | 559.00 | 559.00 | 1,646,884 |
| Sep 27, 2024 | 568.00 | 579.50 | 568.00 | 575.00 | 575.00 | 480,614 |
| Sep 26, 2024 | 581.50 | 582.00 | 563.80 | 567.50 | 567.50 | 1,061,765 |
| Sep 25, 2024 | 566.00 | 577.00 | 562.50 | 570.00 | 570.00 | 899,241 |
| Sep 24, 2024 | 566.50 | 586.00 | 562.50 | 565.00 | 565.00 | 2,033,570 |
| Sep 23, 2024 | 561.00 | 566.57 | 547.00 | 555.00 | 555.00 | 1,666,993 |
| Sep 20, 2024 | 537.00 | 562.00 | 524.50 | 558.00 | 558.00 | 3,298,891 |
| Sep 19, 2024 | 537.00 | 541.50 | 529.50 | 538.00 | 538.00 | 1,076,823 |
| Sep 18, 2024 | 523.50 | 533.00 | 522.50 | 530.00 | 530.00 | 1,344,892 |
| Sep 17, 2024 | 533.00 | 534.00 | 524.00 | 532.00 | 532.00 | 688,529 |
| Sep 16, 2024 | 526.00 | 531.00 | 521.50 | 523.50 | 523.50 | 856,587 |
| Sep 13, 2024 | 530.00 | 538.00 | 522.50 | 524.00 | 524.00 | 770,728 |
| Sep 12, 2024 | 538.00 | 545.00 | 530.00 | 535.00 | 535.00 | 865,200 |
| Sep 11, 2024 | 514.00 | 531.02 | 502.92 | 527.00 | 527.00 | 964,166 |
| Sep 10, 2024 | 495.00 | 513.50 | 491.96 | 510.00 | 510.00 | 835,725 |
| Sep 9, 2024 | 486.20 | 496.03 | 485.49 | 493.40 | 493.40 | 498,363 |
| Sep 6, 2024 | 497.40 | 505.50 | 484.20 | 484.20 | 484.20 | 786,199 |
| Sep 5, 2024 | 501.00 | 507.55 | 496.80 | 496.80 | 496.80 | 631,714 |
| Sep 4, 2024 | 494.00 | 502.50 | 490.20 | 497.00 | 497.00 | 580,914 |
| Sep 3, 2024 | 520.00 | 522.00 | 498.00 | 500.50 | 500.50 | 768,410 |
| Sep 2, 2024 | 527.50 | 528.50 | 517.50 | 521.00 | 521.00 | 320,400 |
| Aug 30, 2024 | 530.00 | 531.50 | 520.00 | 526.00 | 526.00 | 1,087,473 |
| Aug 29, 2024 | 515.00 | 529.50 | 513.50 | 526.00 | 526.00 | 792,349 |
| Aug 28, 2024 | 535.00 | 541.00 | 513.50 | 513.50 | 513.50 | 743,664 |
| Aug 27, 2024 | 549.50 | 550.50 | 521.50 | 531.00 | 531.00 | 1,367,779 |
| Aug 23, 2024 | 520.00 | 550.00 | 518.50 | 544.50 | 544.50 | 1,334,407 |
| Aug 22, 2024 | 509.00 | 516.50 | 505.00 | 511.00 | 511.00 | 485,568 |
| Aug 21, 2024 | 508.50 | 515.00 | 501.50 | 515.00 | 515.00 | 529,318 |
| Aug 20, 2024 | 510.00 | 512.00 | 503.50 | 507.50 | 507.50 | 762,038 |
| Aug 19, 2024 | 511.50 | 517.00 | 509.00 | 513.50 | 513.50 | 399,269 |
| Aug 16, 2024 | 515.00 | 520.00 | 509.50 | 514.00 | 514.00 | 611,277 |
| Aug 15, 2024 | 512.50 | 517.00 | 509.49 | 516.00 | 516.00 | 423,948 |
| Aug 14, 2024 | 510.50 | 515.50 | 505.00 | 513.50 | 513.50 | 910,001 |
| Aug 13, 2024 | 508.00 | 511.50 | 505.00 | 505.00 | 505.00 | 642,755 |
| Aug 12, 2024 | 514.50 | 519.50 | 505.00 | 505.00 | 505.00 | 394,059 |
| Aug 9, 2024 | 516.00 | 522.00 | 507.00 | 510.00 | 510.00 | 549,158 |
| Aug 8, 2024 | 521.50 | 524.00 | 506.50 | 516.50 | 516.50 | 1,132,791 |
| Aug 7, 2024 | 509.50 | 526.00 | 509.00 | 524.50 | 524.50 | 2,268,776 |
| Aug 6, 2024 | 502.00 | 510.50 | 496.00 | 505.00 | 505.00 | 1,254,792 |
| Aug 5, 2024 | 496.80 | 504.50 | 480.20 | 500.00 | 500.00 | 2,255,671 |
| Aug 2, 2024 | 525.00 | 525.00 | 501.50 | 510.00 | 510.00 | 1,909,386 |
| Aug 1, 2024 | 553.50 | 557.00 | 526.28 | 531.50 | 531.50 | 1,494,249 |
| Jul 31, 2024 | 526.50 | 556.50 | 526.50 | 556.50 | 556.50 | 1,944,305 |
| Jul 30, 2024 | 536.00 | 538.00 | 523.00 | 523.50 | 523.50 | 553,312 |
| Jul 29, 2024 | 525.00 | 538.00 | 524.06 | 529.00 | 529.00 | 742,768 |
| Jul 26, 2024 | 511.00 | 533.50 | 511.00 | 523.00 | 523.00 | 1,011,155 |
| Jul 25, 2024 | 523.00 | 527.00 | 504.00 | 504.00 | 504.00 | 1,406,173 |
| Jul 24, 2024 | 523.00 | 536.00 | 523.00 | 527.00 | 527.00 | 479,393 |
| Jul 23, 2024 | 530.00 | 537.00 | 525.50 | 527.00 | 527.00 | 726,549 |
| Jul 22, 2024 | 532.50 | 540.00 | 527.00 | 527.00 | 527.00 | 550,458 |
| Jul 19, 2024 | 539.50 | 547.50 | 521.00 | 539.50 | 539.50 | 835,902 |
| Jul 18, 2024 | 550.50 | 555.00 | 536.50 | 536.50 | 536.50 | 611,119 |
| Jul 17, 2024 | 573.00 | 584.00 | 546.50 | 547.50 | 547.50 | 1,429,069 |
| Jul 16, 2024 | 575.00 | 582.50 | 573.50 | 576.50 | 576.50 | 502,602 |
| Jul 15, 2024 | 592.00 | 593.50 | 575.26 | 579.00 | 579.00 | 665,302 |
| Jul 12, 2024 | 599.50 | 600.00 | 590.00 | 592.50 | 592.50 | 642,201 |
| Jul 11, 2024 | 599.00 | 608.50 | 586.72 | 595.00 | 595.00 | 1,285,467 |
| Jul 10, 2024 | 576.00 | 599.00 | 574.50 | 595.00 | 595.00 | 577,174 |
| Jul 9, 2024 | 577.00 | 579.50 | 567.50 | 574.50 | 574.50 | 598,232 |
| Jul 8, 2024 | 569.50 | 580.00 | 568.50 | 576.00 | 576.00 | 478,421 |
| Jul 5, 2024 | 583.00 | 583.00 | 567.00 | 568.00 | 568.00 | 373,859 |
| Jul 4, 2024 | 580.00 | 585.00 | 573.50 | 576.50 | 576.50 | 237,395 |
| Jul 3, 2024 | 577.50 | 584.50 | 572.00 | 581.50 | 581.50 | 493,986 |
| Jul 2, 2024 | 568.00 | 577.50 | 562.50 | 576.00 | 576.00 | 692,457 |
| Jul 1, 2024 | 583.00 | 588.50 | 569.50 | 569.50 | 569.50 | 554,415 |
| Jun 28, 2024 | 586.00 | 592.50 | 581.39 | 582.00 | 582.00 | 567,461 |
| Jun 27, 2024 | 595.00 | 595.00 | 579.50 | 585.50 | 585.50 | 516,723 |
| Jun 26, 2024 | 580.00 | 591.00 | 575.00 | 590.00 | 590.00 | 652,795 |
| Jun 25, 2024 | 599.50 | 602.50 | 573.50 | 577.00 | 577.00 | 997,446 |
| Jun 24, 2024 | 594.00 | 601.00 | 588.00 | 598.00 | 598.00 | 366,440 |
| Jun 21, 2024 | 604.00 | 610.00 | 592.50 | 595.50 | 595.50 | 720,452 |
| Jun 20, 2024 | 614.00 | 617.50 | 604.00 | 604.00 | 604.00 | 298,590 |
| Jun 19, 2024 | 609.50 | 620.00 | 605.50 | 605.50 | 605.50 | 889,691 |
| Jun 18, 2024 | 600.00 | 604.50 | 587.00 | 602.00 | 602.00 | 812,832 |
| Jun 17, 2024 | 587.50 | 597.00 | 582.50 | 595.50 | 595.50 | 534,182 |
| Jun 14, 2024 | 585.00 | 595.36 | 581.50 | 589.50 | 589.50 | 685,107 |
| Jun 13, 2024 | 590.00 | 600.00 | 588.00 | 589.00 | 589.00 | 759,468 |
| Jun 12, 2024 | 584.00 | 597.00 | 580.88 | 591.00 | 591.00 | 783,308 |
| Jun 11, 2024 | 598.00 | 602.05 | 588.50 | 589.50 | 589.50 | 1,569,446 |
| Jun 10, 2024 | 593.00 | 605.50 | 588.76 | 605.50 | 605.50 | 1,184,770 |
| Jun 7, 2024 | 614.00 | 614.00 | 600.00 | 601.50 | 601.50 | 838,722 |
| Jun 6, 2024 | 618.50 | 623.00 | 560.50 | 614.50 | 614.50 | 1,895,797 |
| Jun 5, 2024 | 616.00 | 632.50 | 616.00 | 627.00 | 627.00 | 567,800 |
| Jun 4, 2024 | 632.00 | 636.00 | 619.00 | 623.50 | 623.50 | 1,144,712 |
| Jun 3, 2024 | 641.00 | 650.00 | 629.50 | 632.00 | 632.00 | 688,734 |
| May 31, 2024 | 654.50 | 657.00 | 637.00 | 638.00 | 638.00 | 726,290 |
| May 30, 2024 | 658.50 | 666.00 | 644.00 | 650.50 | 650.50 | 459,568 |
| May 29, 2024 | 667.00 | 676.50 | 653.00 | 662.00 | 662.00 | 1,751,043 |
| May 28, 2024 | 677.00 | 678.50 | 663.50 | 665.50 | 665.50 | 326,262 |
| May 24, 2024 | 662.00 | 678.00 | 658.00 | 678.00 | 678.00 | 477,906 |
| May 23, 2024 | 680.00 | 682.00 | 665.50 | 666.50 | 666.50 | 685,153 |
| May 22, 2024 | 694.00 | 698.00 | 681.50 | 685.00 | 685.00 | 684,763 |
| May 21, 2024 | 698.50 | 704.00 | 694.50 | 697.50 | 697.50 | 577,291 |
| May 20, 2024 | 698.00 | 710.00 | 692.50 | 697.00 | 697.00 | 921,266 |
| May 17, 2024 | 675.00 | 698.00 | 675.00 | 698.00 | 698.00 | 744,375 |
| May 16, 2024 | 674.50 | 685.00 | 660.50 | 684.00 | 684.00 | 838,893 |
| May 15, 2024 | 683.00 | 688.50 | 671.00 | 671.00 | 671.00 | 583,703 |
| May 14, 2024 | 679.50 | 692.00 | 678.00 | 685.00 | 685.00 | 606,708 |
| May 13, 2024 | 681.50 | 690.00 | 672.50 | 680.50 | 680.50 | 555,510 |
| May 10, 2024 | 695.00 | 715.00 | 685.50 | 690.00 | 690.00 | 683,266 |
| May 9, 2024 | 677.00 | 697.50 | 677.00 | 697.50 | 697.50 | 885,528 |
| May 8, 2024 | 682.00 | 687.50 | 676.50 | 677.00 | 677.00 | 600,309 |
| May 7, 2024 | 682.50 | 685.50 | 672.50 | 684.00 | 684.00 | 550,291 |
| May 3, 2024 | 686.00 | 686.00 | 667.00 | 667.00 | 667.00 | 620,885 |
| May 2, 2024 | 667.50 | 689.00 | 656.50 | 686.50 | 686.50 | 865,776 |
| May 1, 2024 | 662.00 | 681.00 | 661.00 | 670.00 | 670.00 | 979,961 |
| Apr 30, 2024 | 657.00 | 670.00 | 641.00 | 644.00 | 644.00 | 662,399 |
| Apr 29, 2024 | 635.00 | 673.01 | 635.00 | 650.50 | 650.50 | 1,609,685 |
| Apr 26, 2024 | 617.00 | 633.50 | 613.00 | 630.50 | 630.50 | 551,666 |
| Apr 25, 2024 | 623.00 | 626.00 | 611.00 | 616.50 | 616.50 | 373,450 |
| Apr 24, 2024 | 627.50 | 640.50 | 624.45 | 626.00 | 626.00 | 507,014 |
| Apr 23, 2024 | 625.00 | 627.50 | 614.50 | 626.00 | 626.00 | 619,814 |
| Apr 22, 2024 | 624.00 | 627.50 | 612.00 | 622.00 | 622.00 | 568,336 |
| Apr 19, 2024 | 620.00 | 623.50 | 611.00 | 622.00 | 622.00 | 371,489 |
| Apr 18, 2024 | 622.00 | 625.50 | 610.00 | 625.50 | 625.50 | 569,453 |
| Apr 17, 2024 | 609.00 | 627.50 | 607.00 | 617.50 | 617.50 | 1,003,199 |
| Apr 16, 2024 | 630.00 | 630.00 | 602.50 | 605.50 | 605.50 | 1,627,443 |
| Apr 15, 2024 | 664.00 | 670.00 | 633.00 | 642.50 | 642.50 | 1,506,092 |
| Apr 12, 2024 | 645.00 | 671.50 | 641.75 | 670.00 | 670.00 | 2,081,876 |
| Apr 11, 2024 | 627.00 | 645.50 | 625.75 | 638.50 | 638.50 | 1,327,902 |
| Apr 10, 2024 | 620.50 | 627.00 | 605.00 | 623.00 | 623.00 | 799,575 |
| Apr 9, 2024 | 635.00 | 639.00 | 615.50 | 621.50 | 621.50 | 1,038,478 |
| Apr 8, 2024 | 635.00 | 639.00 | 626.00 | 631.50 | 631.50 | 786,307 |
| Apr 5, 2024 | 620.00 | 635.50 | 610.50 | 634.50 | 634.50 | 975,615 |
| Apr 4, 2024 | 648.00 | 635.00 | 621.56 | 624.00 | 624.00 | 1,407,254 |
| Apr 3, 2024 | 626.50 | 647.50 | 626.00 | 644.50 | 644.50 | 1,235,340 |
| Apr 2, 2024 | 616.50 | 643.50 | 616.00 | 629.50 | 629.50 | 1,692,105 |
| Mar 28, 2024 | 603.00 | 609.50 | 595.00 | 602.00 | 602.00 | 1,619,119 |
| Mar 27, 2024 | 601.00 | 606.50 | 599.27 | 603.50 | 603.50 | 528,719 |
| Mar 26, 2024 | 610.00 | 612.00 | 602.00 | 606.00 | 606.00 | 521,799 |
| Mar 25, 2024 | 621.00 | 623.58 | 609.00 | 612.00 | 612.00 | 494,861 |
| Mar 22, 2024 | 622.00 | 629.50 | 613.00 | 617.00 | 617.00 | 799,582 |
| Mar 21, 2024 | 614.00 | 625.00 | 606.50 | 622.50 | 622.50 | 1,275,758 |
| Mar 20, 2024 | 607.00 | 611.50 | 595.00 | 598.00 | 598.00 | 718,623 |
| Mar 19, 2024 | 607.00 | 616.50 | 605.00 | 607.00 | 607.00 | 1,142,730 |
| Mar 18, 2024 | 599.50 | 618.50 | 597.50 | 613.00 | 613.00 | 1,119,322 |
| Mar 15, 2024 | 584.00 | 599.70 | 584.00 | 593.50 | 593.50 | 2,619,786 |
| Mar 14, 2024 | 595.50 | 596.50 | 571.00 | 582.50 | 582.50 | 2,567,709 |
| Mar 13, 2024 | 610.00 | 615.50 | 602.50 | 609.50 | 609.50 | 970,017 |
| Mar 12, 2024 | 605.50 | 620.00 | 604.50 | 614.00 | 614.00 | 886,110 |
| Mar 11, 2024 | 628.00 | 629.00 | 600.00 | 606.00 | 606.00 | 1,220,979 |
| Mar 8, 2024 | 633.00 | 638.00 | 625.00 | 629.00 | 629.00 | 850,258 |
| Mar 7, 2024 | 621.00 | 632.00 | 611.00 | 623.50 | 623.50 | 795,857 |
| Mar 6, 2024 | 616.00 | 625.00 | 609.50 | 620.50 | 620.50 | 1,059,950 |
| Mar 5, 2024 | 630.00 | 640.00 | 616.50 | 616.50 | 616.50 | 1,000,536 |
| Mar 4, 2024 | 628.50 | 644.50 | 626.88 | 631.50 | 631.50 | 1,232,103 |
| Mar 1, 2024 | 615.00 | 629.50 | 612.50 | 626.00 | 626.00 | 1,065,331 |
| Feb 29, 2024 | 623.00 | 626.00 | 611.50 | 615.00 | 615.00 | 1,232,362 |
| Feb 28, 2024 | 633.50 | 637.50 | 614.00 | 626.50 | 626.50 | 832,342 |
| Feb 27, 2024 | 624.00 | 636.00 | 611.00 | 633.00 | 633.00 | 1,620,160 |
| Feb 26, 2024 | 632.00 | 638.04 | 610.00 | 616.50 | 616.50 | 2,820,162 |
| Feb 23, 2024 | 641.00 | 645.00 | 628.00 | 630.50 | 630.50 | 2,106,746 |
| Feb 22, 2024 | 672.00 | 674.00 | 648.00 | 652.00 | 652.00 | 1,316,820 |
| Feb 21, 2024 | 661.00 | 664.50 | 631.00 | 661.50 | 661.50 | 2,234,204 |
| Feb 20, 2024 | 687.50 | 688.50 | 664.00 | 664.00 | 664.00 | 2,411,018 |
| Feb 19, 2024 | 695.00 | 696.50 | 683.00 | 686.00 | 686.00 | 612,029 |
| Feb 16, 2024 | 694.00 | 699.50 | 689.47 | 692.00 | 692.00 | 593,488 |
| Feb 15, 2024 | 700.00 | 701.50 | 690.50 | 696.00 | 696.00 | 642,013 |
| Feb 14, 2024 | 689.00 | 702.50 | 685.00 | 702.00 | 702.00 | 860,037 |
| Feb 13, 2024 | 691.00 | 705.50 | 689.50 | 690.00 | 690.00 | 1,223,074 |
| Feb 12, 2024 | 689.00 | 694.50 | 672.50 | 688.00 | 688.00 | 1,264,516 |
| Feb 9, 2024 | 701.00 | 701.00 | 666.00 | 684.50 | 684.50 | 2,064,749 |
| Feb 8, 2024 | 728.00 | 730.50 | 685.50 | 690.00 | 690.00 | 2,956,020 |
| Feb 7, 2024 | 728.00 | 734.00 | 715.50 | 729.00 | 729.00 | 830,401 |
| Feb 6, 2024 | 735.00 | 738.00 | 724.00 | 728.50 | 728.50 | 913,327 |
| Feb 5, 2024 | 737.00 | 739.00 | 722.00 | 731.00 | 731.00 | 2,348,968 |
| Feb 2, 2024 | 741.50 | 749.50 | 726.50 | 732.00 | 732.00 | 2,153,118 |
| Feb 1, 2024 | 696.00 | 740.50 | 696.00 | 730.00 | 730.00 | 2,355,933 |
| Jan 31, 2024 | 688.00 | 717.50 | 683.00 | 695.50 | 695.50 | 3,367,386 |
| Jan 30, 2024 | 687.50 | 693.50 | 674.50 | 688.50 | 688.50 | 2,833,674 |
| Jan 29, 2024 | 676.00 | 685.12 | 671.34 | 678.50 | 678.50 | 2,235,302 |
| Jan 26, 2024 | 699.50 | 701.00 | 676.00 | 678.50 | 678.50 | 2,553,465 |
| Jan 25, 2024 | 719.50 | 720.00 | 692.50 | 705.00 | 705.00 | 2,056,508 |
| Jan 24, 2024 | 720.00 | 728.00 | 716.55 | 728.00 | 728.00 | 1,152,155 |
| Jan 23, 2024 | 713.00 | 721.00 | 706.50 | 714.00 | 714.00 | 1,470,792 |
| Jan 22, 2024 | 735.00 | 735.50 | 713.00 | 713.00 | 713.00 | 1,001,544 |
| Jan 19, 2024 | 730.00 | 733.26 | 720.50 | 724.50 | 724.50 | 4,979,351 |
| Jan 18, 2024 | 725.50 | 734.07 | 721.00 | 730.00 | 730.00 | 1,284,793 |
| Jan 17, 2024 | 739.00 | 743.00 | 721.00 | 729.50 | 729.50 | 2,172,033 |
| Jan 16, 2024 | 735.00 | 745.58 | 723.50 | 744.50 | 744.50 | 2,390,905 |
Related Tickers
KAP.IL National Atomic Company Kazatomprom JSC
38.25
+0.66%
U-UN.TO Sprott Physical Uranium Trust Fund
24.62
-0.61%
EU.V enCore Energy Corp.
4.6600
-2.92%
PDN.AX Paladin Energy Ltd
8.63
+1.89%
DYL.AX Deep Yellow Limited
1.2950
-0.38%
GXU.V GoviEx Uranium Inc.
0.0450
0.00%
BMN.AX Bannerman Energy Ltd
3.1700
+2.59%
1164.HK CGN MINING
1.750
0.00%
EU enCore Energy Corp.
3.2800
-2.96%
UROY Uranium Royalty Corp.
2.2400
-1.32%