271.50
-0.50
(-0.18%)
As of 3:02:12 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 11, 2025 | 280.00 | 280.00 | 267.00 | 271.50 | 271.50 | 218,538 |
| Apr 10, 2025 | 272.50 | 287.00 | 270.00 | 272.00 | 272.00 | 879,286 |
| Apr 9, 2025 | 267.50 | 268.50 | 250.50 | 258.50 | 258.50 | 2,773,297 |
| Apr 8, 2025 | 277.00 | 293.00 | 268.50 | 269.50 | 269.50 | 718,664 |
| Apr 7, 2025 | 249.00 | 295.00 | 240.50 | 279.00 | 279.00 | 1,255,702 |
| Apr 4, 2025 | 290.00 | 304.00 | 261.50 | 261.50 | 261.50 | 2,318,023 |
| Apr 3, 2025 | 296.50 | 301.50 | 290.50 | 295.00 | 295.00 | 1,508,207 |
| Apr 2, 2025 | 286.00 | 305.00 | 283.00 | 302.00 | 302.00 | 1,542,296 |
| Apr 1, 2025 | 280.00 | 295.82 | 278.00 | 283.50 | 283.50 | 1,497,842 |
| Mar 31, 2025 | 310.00 | 320.00 | 275.00 | 275.00 | 275.00 | 1,386,118 |
| Mar 28, 2025 | 312.00 | 313.00 | 305.00 | 310.00 | 310.00 | 982,165 |
| Mar 27, 2025 | 304.00 | 321.00 | 304.00 | 307.00 | 307.00 | 600,644 |
| Mar 26, 2025 | 308.00 | 320.00 | 303.00 | 307.00 | 307.00 | 423,629 |
| Mar 25, 2025 | 324.00 | 324.00 | 303.00 | 306.00 | 306.00 | 276,537 |
| Mar 24, 2025 | 302.00 | 317.00 | 302.00 | 309.00 | 309.00 | 585,451 |
| Mar 21, 2025 | 314.00 | 320.00 | 302.00 | 307.00 | 307.00 | 327,569 |
| Mar 20, 2025 | 320.00 | 323.70 | 312.00 | 313.00 | 313.00 | 1,311,858 |
| Mar 19, 2025 | 329.00 | 329.00 | 313.00 | 317.00 | 317.00 | 273,386 |
| Mar 18, 2025 | 310.00 | 325.40 | 310.00 | 322.00 | 322.00 | 1,353,556 |
| Mar 17, 2025 | 314.00 | 323.00 | 310.00 | 311.00 | 311.00 | 540,974 |
| Mar 14, 2025 | 314.00 | 318.00 | 311.78 | 313.00 | 313.00 | 288,414 |
| Mar 13, 2025 | 320.00 | 322.00 | 311.00 | 314.00 | 314.00 | 485,756 |
| Mar 12, 2025 | 317.00 | 319.00 | 308.00 | 312.00 | 312.00 | 338,285 |
| Mar 11, 2025 | 320.00 | 323.00 | 310.00 | 310.00 | 310.00 | 389,828 |
| Mar 10, 2025 | 329.00 | 335.00 | 315.00 | 320.00 | 320.00 | 373,034 |
| Mar 7, 2025 | 320.00 | 330.00 | 317.00 | 330.00 | 330.00 | 456,170 |
| Mar 6, 2025 | 334.00 | 334.00 | 322.70 | 324.00 | 324.00 | 253,349 |
| Mar 5, 2025 | 315.00 | 335.00 | 315.00 | 329.00 | 329.00 | 572,408 |
| Mar 4, 2025 | 330.00 | 335.85 | 314.00 | 322.00 | 322.00 | 1,607,388 |
| Mar 3, 2025 | 356.00 | 367.00 | 335.00 | 335.00 | 335.00 | 692,601 |
| Feb 28, 2025 | 359.00 | 369.00 | 341.00 | 354.00 | 354.00 | 672,451 |
| Feb 27, 2025 | 387.00 | 399.00 | 356.00 | 356.00 | 356.00 | 651,185 |
| Feb 26, 2025 | 389.00 | 395.00 | 383.00 | 386.00 | 386.00 | 490,251 |
| Feb 25, 2025 | 390.00 | 391.00 | 379.00 | 384.00 | 384.00 | 1,080,690 |
| Feb 24, 2025 | 400.00 | 411.00 | 387.00 | 389.00 | 389.00 | 557,688 |
| Feb 21, 2025 | 400.00 | 416.00 | 392.28 | 399.00 | 399.00 | 923,476 |
| Feb 20, 2025 | 393.00 | 407.00 | 393.00 | 400.00 | 400.00 | 896,521 |
| Feb 19, 2025 | 383.00 | 399.00 | 383.00 | 395.00 | 395.00 | 839,863 |
| Feb 18, 2025 | 385.00 | 388.00 | 372.00 | 388.00 | 388.00 | 404,025 |
| Feb 17, 2025 | 385.00 | 385.00 | 368.00 | 375.00 | 375.00 | 270,956 |
| Feb 14, 2025 | 387.00 | 387.00 | 367.13 | 372.00 | 372.00 | 192,819 |
| Feb 13, 2025 | 367.00 | 381.00 | 362.00 | 373.00 | 373.00 | 367,665 |
| Feb 12, 2025 | 374.00 | 383.00 | 363.00 | 363.00 | 363.00 | 193,382 |
| Feb 11, 2025 | 395.00 | 395.00 | 370.00 | 374.00 | 374.00 | 477,224 |
| Feb 10, 2025 | 380.00 | 394.00 | 380.00 | 392.00 | 392.00 | 285,851 |
| Feb 7, 2025 | 392.00 | 401.00 | 375.00 | 383.00 | 383.00 | 476,448 |
| Feb 6, 2025 | 388.00 | 401.00 | 388.00 | 394.00 | 394.00 | 689,317 |
| Feb 5, 2025 | 376.00 | 390.75 | 373.00 | 386.00 | 386.00 | 509,249 |
| Feb 4, 2025 | 375.00 | 393.00 | 340.00 | 375.00 | 375.00 | 1,746,950 |
| Feb 3, 2025 | 370.00 | 378.00 | 355.00 | 362.00 | 362.00 | 522,447 |
| Jan 31, 2025 | 376.00 | 386.00 | 370.00 | 386.00 | 386.00 | 304,260 |
| Jan 30, 2025 | 359.00 | 378.00 | 348.00 | 378.00 | 378.00 | 457,513 |
| Jan 29, 2025 | 355.00 | 362.56 | 348.00 | 352.00 | 352.00 | 485,731 |
| Jan 28, 2025 | 365.00 | 366.00 | 354.00 | 356.00 | 356.00 | 435,563 |
| Jan 27, 2025 | 380.00 | 380.00 | 351.82 | 359.00 | 359.00 | 839,410 |
| Jan 24, 2025 | 352.00 | 372.00 | 352.00 | 369.00 | 369.00 | 4,494,768 |
| Jan 23, 2025 | 361.00 | 377.00 | 350.00 | 358.00 | 358.00 | 586,578 |
| Jan 22, 2025 | 372.00 | 375.71 | 358.00 | 361.00 | 361.00 | 591,098 |
| Jan 21, 2025 | 390.00 | 390.00 | 366.00 | 368.00 | 368.00 | 842,167 |
| Jan 20, 2025 | 386.00 | 391.20 | 373.83 | 387.00 | 387.00 | 1,299,882 |
| Jan 17, 2025 | 392.00 | 392.00 | 377.60 | 384.00 | 384.00 | 416,417 |
| Jan 16, 2025 | 378.00 | 388.00 | 373.00 | 382.00 | 382.00 | 415,662 |
| Jan 15, 2025 | 368.00 | 380.80 | 367.99 | 378.00 | 378.00 | 250,502 |
| Jan 14, 2025 | 375.00 | 383.00 | 367.00 | 368.00 | 368.00 | 417,752 |
| Jan 13, 2025 | 377.00 | 390.00 | 367.00 | 372.00 | 372.00 | 960,115 |
| Jan 10, 2025 | 383.00 | 397.00 | 373.00 | 380.00 | 380.00 | 728,567 |
| Jan 9, 2025 | 381.00 | 390.00 | 378.00 | 382.00 | 382.00 | 3,755,378 |
| Jan 8, 2025 | 391.00 | 396.00 | 379.00 | 380.00 | 380.00 | 707,442 |
| Jan 7, 2025 | 402.00 | 417.00 | 392.00 | 395.00 | 395.00 | 1,439,371 |
| Jan 6, 2025 | 400.00 | 414.00 | 400.00 | 403.00 | 403.00 | 497,106 |
| Jan 3, 2025 | 419.00 | 422.00 | 405.00 | 408.00 | 408.00 | 519,750 |
| Jan 2, 2025 | 418.00 | 428.00 | 411.00 | 417.00 | 417.00 | 159,452 |
| Dec 31, 2024 | 420.00 | 427.00 | 411.00 | 415.00 | 415.00 | 53,043 |
| Dec 30, 2024 | 414.00 | 427.00 | 404.00 | 414.00 | 414.00 | 310,997 |
| Dec 27, 2024 | 428.00 | 428.00 | 412.00 | 414.00 | 414.00 | 418,090 |
| Dec 24, 2024 | 414.00 | 422.00 | 396.00 | 418.00 | 418.00 | 81,863 |
| Dec 23, 2024 | 405.00 | 417.00 | 396.00 | 415.00 | 415.00 | 195,324 |
| Dec 20, 2024 | 405.00 | 413.80 | 396.70 | 405.00 | 405.00 | 1,068,468 |
| Dec 19, 2024 | 415.00 | 430.00 | 404.00 | 404.00 | 404.00 | 686,707 |
| Dec 18, 2024 | 420.00 | 442.00 | 415.00 | 419.00 | 419.00 | 186,017 |
| Dec 17, 2024 | 440.00 | 458.00 | 416.00 | 420.00 | 420.00 | 656,219 |
| Dec 16, 2024 | 450.00 | 458.00 | 443.00 | 449.00 | 449.00 | 432,903 |
| Dec 13, 2024 | 458.00 | 468.00 | 440.00 | 447.00 | 447.00 | 510,002 |
| Dec 12, 2024 | 479.00 | 480.00 | 454.00 | 457.00 | 457.00 | 807,226 |
| Dec 11, 2024 | 492.00 | 492.00 | 462.00 | 462.00 | 462.00 | 704,882 |
| Dec 10, 2024 | 482.00 | 487.55 | 473.00 | 478.00 | 478.00 | 602,883 |
| Dec 9, 2024 | 465.00 | 495.00 | 465.00 | 482.00 | 482.00 | 553,353 |
| Dec 6, 2024 | 449.00 | 472.00 | 442.00 | 470.00 | 470.00 | 258,173 |
| Dec 5, 2024 | 444.00 | 450.00 | 440.00 | 450.00 | 450.00 | 239,616 |
| Dec 4, 2024 | 457.00 | 457.00 | 431.00 | 444.00 | 444.00 | 1,385,737 |
| Dec 3, 2024 | 458.00 | 458.00 | 435.00 | 436.00 | 436.00 | 1,339,168 |
| Dec 2, 2024 | 441.00 | 445.00 | 433.00 | 445.00 | 445.00 | 442,178 |
| Nov 29, 2024 | 430.00 | 458.00 | 430.00 | 441.00 | 441.00 | 570,819 |
| Nov 28, 2024 | 9.00 Dividend | |||||
| Nov 28, 2024 | 444.00 | 451.20 | 434.00 | 436.00 | 436.00 | 661,347 |
| Nov 27, 2024 | 421.00 | 450.20 | 421.00 | 450.00 | 449.91 | 571,391 |
| Nov 26, 2024 | 450.00 | 450.00 | 426.00 | 432.00 | 431.91 | 200,393 |
| Nov 25, 2024 | 421.00 | 450.00 | 421.00 | 432.00 | 431.91 | 778,918 |
| Nov 22, 2024 | 430.00 | 451.00 | 426.00 | 441.00 | 440.91 | 147,118 |
| Nov 21, 2024 | 422.00 | 440.00 | 422.00 | 428.00 | 427.91 | 365,366 |
| Nov 20, 2024 | 425.00 | 460.00 | 416.00 | 428.00 | 427.91 | 861,856 |
| Nov 19, 2024 | 436.00 | 446.00 | 426.00 | 427.00 | 426.91 | 284,474 |
| Nov 18, 2024 | 475.00 | 475.00 | 431.00 | 439.00 | 438.91 | 212,210 |
| Nov 15, 2024 | 460.00 | 475.00 | 450.00 | 450.00 | 449.91 | 268,050 |
| Nov 14, 2024 | 469.00 | 470.00 | 457.00 | 467.00 | 466.91 | 410,902 |
| Nov 13, 2024 | 455.00 | 470.00 | 444.00 | 465.00 | 464.91 | 291,565 |
| Nov 12, 2024 | 488.00 | 496.00 | 455.00 | 455.00 | 454.91 | 292,510 |
| Nov 11, 2024 | 467.00 | 507.50 | 456.00 | 492.00 | 491.90 | 1,852,478 |
| Nov 8, 2024 | 466.00 | 476.00 | 459.00 | 467.00 | 466.91 | 1,873,067 |
| Nov 7, 2024 | 452.00 | 474.00 | 450.00 | 466.00 | 465.91 | 384,647 |
| Nov 6, 2024 | 450.00 | 468.89 | 449.85 | 453.00 | 452.91 | 1,026,363 |
| Nov 5, 2024 | 453.00 | 463.07 | 441.99 | 443.00 | 442.91 | 374,021 |
| Nov 4, 2024 | 457.00 | 469.00 | 448.00 | 454.00 | 453.91 | 857,613 |
| Nov 1, 2024 | 462.00 | 476.00 | 458.44 | 459.00 | 458.91 | 572,570 |
| Oct 31, 2024 | 489.00 | 492.00 | 454.00 | 464.00 | 463.91 | 1,829,484 |
| Oct 30, 2024 | 460.00 | 508.00 | 455.00 | 486.00 | 485.90 | 2,453,311 |
| Oct 29, 2024 | 417.00 | 475.00 | 402.57 | 460.00 | 459.91 | 7,678,286 |
| Oct 28, 2024 | 392.00 | 410.25 | 387.21 | 398.00 | 397.92 | 1,664,059 |
| Oct 25, 2024 | 375.00 | 392.00 | 375.00 | 387.00 | 386.92 | 3,741,482 |
| Oct 24, 2024 | 375.00 | 389.00 | 375.00 | 379.00 | 378.92 | 1,163,642 |
| Oct 23, 2024 | 395.00 | 398.00 | 374.00 | 376.00 | 375.92 | 7,624,815 |
| Oct 22, 2024 | 395.00 | 400.00 | 383.00 | 394.00 | 393.92 | 1,992,322 |
| Oct 21, 2024 | 404.00 | 412.00 | 393.75 | 394.00 | 393.92 | 727,348 |
| Oct 18, 2024 | 424.00 | 424.00 | 403.00 | 404.00 | 403.92 | 590,624 |
| Oct 17, 2024 | 410.00 | 429.00 | 408.03 | 414.00 | 413.92 | 1,301,711 |
| Oct 16, 2024 | 437.00 | 437.00 | 406.00 | 410.00 | 409.92 | 1,087,032 |
| Oct 15, 2024 | 416.00 | 439.00 | 414.00 | 416.00 | 415.92 | 485,268 |
| Oct 14, 2024 | 418.00 | 442.00 | 414.50 | 422.00 | 421.92 | 272,619 |
| Oct 11, 2024 | 421.00 | 441.00 | 419.00 | 420.00 | 419.92 | 278,160 |
| Oct 10, 2024 | 423.00 | 433.00 | 421.00 | 427.00 | 426.91 | 315,210 |
| Oct 9, 2024 | 442.00 | 442.00 | 427.50 | 432.00 | 431.91 | 158,092 |
| Oct 8, 2024 | 422.00 | 441.00 | 422.00 | 426.00 | 425.91 | 270,466 |
| Oct 7, 2024 | 442.00 | 442.00 | 430.00 | 434.00 | 433.91 | 287,439 |
| Oct 4, 2024 | 436.00 | 441.00 | 423.00 | 435.00 | 434.91 | 416,677 |
| Oct 3, 2024 | 421.00 | 441.00 | 421.00 | 431.00 | 430.91 | 594,717 |
| Oct 2, 2024 | 442.00 | 442.00 | 421.00 | 426.00 | 425.91 | 307,567 |
| Oct 1, 2024 | 436.00 | 447.00 | 432.00 | 432.00 | 431.91 | 282,829 |
| Sep 30, 2024 | 456.00 | 456.00 | 432.00 | 437.00 | 436.91 | 478,980 |
| Sep 27, 2024 | 450.00 | 455.00 | 441.00 | 453.00 | 452.91 | 778,141 |
| Sep 26, 2024 | 447.00 | 460.00 | 434.00 | 441.00 | 440.91 | 306,422 |
| Sep 25, 2024 | 473.00 | 473.00 | 447.00 | 449.00 | 448.91 | 417,482 |
| Sep 24, 2024 | 460.00 | 469.26 | 457.75 | 469.00 | 468.91 | 706,088 |
| Sep 23, 2024 | 465.00 | 467.43 | 453.00 | 464.00 | 463.91 | 331,967 |
| Sep 20, 2024 | 467.00 | 471.00 | 453.76 | 458.00 | 457.91 | 360,853 |
| Sep 19, 2024 | 475.00 | 475.00 | 462.60 | 469.00 | 468.91 | 680,218 |
| Sep 18, 2024 | 457.00 | 465.00 | 449.00 | 461.00 | 460.91 | 607,260 |
| Sep 17, 2024 | 465.00 | 472.00 | 455.00 | 457.00 | 456.91 | 466,891 |
| Sep 16, 2024 | 471.00 | 478.00 | 455.78 | 458.00 | 457.91 | 773,412 |
| Sep 13, 2024 | 485.00 | 492.00 | 471.00 | 476.00 | 475.90 | 121,621 |
| Sep 12, 2024 | 480.00 | 486.00 | 475.10 | 482.00 | 481.90 | 464,938 |
| Sep 11, 2024 | 484.00 | 484.00 | 465.00 | 470.00 | 469.91 | 362,461 |
| Sep 10, 2024 | 477.00 | 485.00 | 474.00 | 476.00 | 475.90 | 1,034,722 |
| Sep 9, 2024 | 475.00 | 477.00 | 461.00 | 474.00 | 473.91 | 195,271 |
| Sep 6, 2024 | 480.00 | 499.00 | 464.00 | 470.00 | 469.91 | 329,519 |
| Sep 5, 2024 | 504.00 | 506.00 | 480.00 | 491.00 | 490.90 | 312,285 |
| Sep 4, 2024 | 468.00 | 508.00 | 468.00 | 502.00 | 501.90 | 386,521 |
| Sep 3, 2024 | 484.00 | 495.00 | 468.00 | 472.00 | 471.91 | 374,900 |
| Sep 2, 2024 | 508.00 | 508.00 | 480.00 | 480.00 | 479.90 | 550,655 |
| Aug 30, 2024 | 512.00 | 516.00 | 487.50 | 499.00 | 498.90 | 595,677 |
| Aug 29, 2024 | 516.00 | 516.00 | 502.00 | 512.00 | 511.90 | 1,201,264 |
| Aug 28, 2024 | 516.00 | 519.45 | 500.00 | 500.00 | 499.90 | 262,929 |
| Aug 27, 2024 | 514.00 | 514.00 | 490.00 | 508.00 | 507.90 | 503,035 |
| Aug 23, 2024 | 528.00 | 532.00 | 507.60 | 514.00 | 513.90 | 198,551 |
| Aug 22, 2024 | 534.00 | 538.00 | 522.00 | 526.00 | 525.89 | 578,187 |
| Aug 21, 2024 | 520.00 | 540.00 | 520.00 | 532.00 | 531.89 | 571,503 |
| Aug 20, 2024 | 530.00 | 543.96 | 518.00 | 524.00 | 523.90 | 322,272 |
| Aug 19, 2024 | 562.00 | 574.00 | 526.00 | 526.00 | 525.89 | 672,554 |
| Aug 16, 2024 | 572.00 | 588.00 | 538.00 | 560.00 | 559.89 | 940,081 |
| Aug 15, 2024 | 564.00 | 582.49 | 549.86 | 574.00 | 573.89 | 1,315,692 |
| Aug 14, 2024 | 546.00 | 574.00 | 546.00 | 560.00 | 559.89 | 413,969 |
| Aug 13, 2024 | 546.00 | 560.00 | 524.00 | 544.00 | 543.89 | 1,170,649 |
| Aug 12, 2024 | 550.00 | 550.00 | 524.00 | 542.00 | 541.89 | 1,681,664 |
| Aug 9, 2024 | 520.00 | 551.00 | 520.00 | 526.00 | 525.89 | 1,108,342 |
| Aug 8, 2024 | 538.00 | 554.40 | 524.00 | 530.00 | 529.89 | 434,004 |
| Aug 7, 2024 | 530.00 | 564.00 | 516.00 | 548.00 | 547.89 | 1,132,153 |
| Aug 6, 2024 | 488.00 | 542.00 | 473.00 | 524.00 | 523.90 | 1,540,851 |
| Aug 5, 2024 | 450.00 | 467.00 | 429.57 | 439.00 | 438.91 | 709,389 |
| Aug 2, 2024 | 450.00 | 480.00 | 450.00 | 460.00 | 459.91 | 600,213 |
| Aug 1, 2024 | 450.00 | 480.00 | 450.00 | 461.00 | 460.91 | 669,049 |
| Jul 31, 2024 | 429.00 | 465.00 | 423.45 | 462.00 | 461.91 | 867,860 |
| Jul 30, 2024 | 431.00 | 444.00 | 427.00 | 427.00 | 426.91 | 592,771 |
| Jul 29, 2024 | 443.00 | 449.00 | 433.00 | 435.00 | 434.91 | 175,723 |
| Jul 26, 2024 | 443.00 | 449.00 | 433.00 | 438.00 | 437.91 | 487,948 |
| Jul 25, 2024 | 450.00 | 465.00 | 430.00 | 442.00 | 441.91 | 1,062,064 |
| Jul 24, 2024 | 458.00 | 467.00 | 451.75 | 452.00 | 451.91 | 557,096 |
| Jul 23, 2024 | 451.00 | 460.00 | 436.15 | 460.00 | 459.91 | 477,939 |
| Jul 22, 2024 | 457.00 | 466.00 | 447.00 | 447.00 | 446.91 | 406,514 |
| Jul 19, 2024 | 477.00 | 479.00 | 452.00 | 452.00 | 451.91 | 336,777 |
| Jul 18, 2024 | 459.00 | 480.36 | 454.00 | 474.00 | 473.91 | 718,057 |
| Jul 17, 2024 | 459.00 | 469.00 | 444.80 | 459.00 | 458.91 | 1,214,538 |
| Jul 16, 2024 | 453.00 | 470.00 | 448.00 | 454.00 | 453.91 | 740,871 |
| Jul 15, 2024 | 442.00 | 461.00 | 436.00 | 455.00 | 454.91 | 642,055 |
| Jul 12, 2024 | 440.00 | 440.00 | 423.00 | 437.00 | 436.91 | 1,295,756 |
| Jul 11, 2024 | 440.00 | 440.00 | 423.00 | 432.00 | 431.91 | 846,993 |
| Jul 10, 2024 | 435.00 | 444.00 | 426.80 | 427.00 | 426.91 | 317,409 |
| Jul 9, 2024 | 434.00 | 442.20 | 428.00 | 430.00 | 429.91 | 603,060 |
| Jul 8, 2024 | 450.00 | 460.00 | 427.00 | 432.00 | 431.91 | 682,238 |
| Jul 5, 2024 | 425.00 | 453.00 | 423.00 | 450.00 | 449.91 | 1,235,326 |
| Jul 4, 2024 | 426.00 | 434.00 | 416.78 | 427.00 | 426.91 | 317,671 |
| Jul 3, 2024 | 410.00 | 432.00 | 408.52 | 427.00 | 426.91 | 1,113,614 |
| Jul 2, 2024 | 426.00 | 430.00 | 409.00 | 409.00 | 408.92 | 1,011,155 |
| Jul 1, 2024 | 405.00 | 422.00 | 405.00 | 420.00 | 419.92 | 1,940,838 |
| Jun 28, 2024 | 417.00 | 420.00 | 402.63 | 406.00 | 405.92 | 2,084,242 |
| Jun 27, 2024 | 415.00 | 440.00 | 403.00 | 417.00 | 416.92 | 1,404,926 |
| Jun 26, 2024 | 426.00 | 434.00 | 413.00 | 415.00 | 414.92 | 846,556 |
| Jun 25, 2024 | 437.00 | 449.00 | 421.00 | 423.00 | 422.92 | 781,453 |
| Jun 24, 2024 | 464.00 | 479.00 | 412.00 | 439.00 | 438.91 | 2,964,680 |
| Jun 21, 2024 | 450.00 | 476.00 | 440.00 | 467.00 | 466.91 | 2,608,402 |
| Jun 20, 2024 | 576.00 | 623.64 | 440.00 | 440.00 | 439.91 | 11,261,182 |
| Jun 19, 2024 | 812.00 | 838.00 | 804.00 | 820.00 | 819.84 | 100,052 |
| Jun 18, 2024 | 826.00 | 842.00 | 816.08 | 830.00 | 829.83 | 88,252 |
| Jun 17, 2024 | 824.00 | 844.00 | 812.00 | 812.00 | 811.84 | 128,838 |
| Jun 14, 2024 | 804.00 | 841.03 | 804.00 | 836.00 | 835.83 | 962,439 |
| Jun 13, 2024 | 824.00 | 826.60 | 781.92 | 816.00 | 815.84 | 437,925 |
| Jun 12, 2024 | 858.00 | 872.00 | 810.00 | 814.00 | 813.84 | 768,862 |
| Jun 11, 2024 | 842.00 | 863.00 | 828.00 | 828.00 | 827.83 | 274,598 |
| Jun 10, 2024 | 852.00 | 886.00 | 844.00 | 856.00 | 855.83 | 194,605 |
| Jun 7, 2024 | 850.00 | 876.00 | 850.00 | 876.00 | 875.82 | 193,600 |
| Jun 6, 2024 | 914.00 | 914.00 | 846.00 | 854.00 | 853.83 | 1,814,454 |
| Jun 5, 2024 | 900.00 | 912.00 | 864.00 | 908.00 | 907.82 | 903,115 |
| Jun 4, 2024 | 908.00 | 916.00 | 866.00 | 866.00 | 865.83 | 350,424 |
| Jun 3, 2024 | 970.00 | 992.00 | 906.00 | 906.00 | 905.82 | 1,387,339 |
| May 31, 2024 | 932.00 | 994.00 | 932.00 | 982.00 | 981.80 | 492,862 |
| May 30, 2024 | 940.00 | 976.00 | 930.00 | 930.00 | 929.81 | 184,102 |
| May 29, 2024 | 950.00 | 968.00 | 940.00 | 940.00 | 939.81 | 471,919 |
| May 28, 2024 | 966.00 | 986.00 | 954.00 | 960.00 | 959.81 | 768,291 |
| May 24, 2024 | 896.00 | 992.00 | 896.00 | 984.00 | 983.80 | 861,688 |
| May 23, 2024 | 870.00 | 924.00 | 870.00 | 920.00 | 919.82 | 2,214,668 |
| May 22, 2024 | 860.00 | 900.00 | 860.00 | 874.00 | 873.83 | 556,746 |
| May 21, 2024 | 890.00 | 928.00 | 830.50 | 880.00 | 879.82 | 256,249 |
| May 20, 2024 | 826.00 | 926.00 | 824.00 | 900.00 | 899.82 | 5,959,810 |
| May 17, 2024 | 830.00 | 858.00 | 822.00 | 824.00 | 823.84 | 1,034,177 |
| May 16, 2024 | 832.00 | 872.00 | 832.00 | 834.00 | 833.83 | 437,817 |
| May 15, 2024 | 856.00 | 872.00 | 838.00 | 848.00 | 847.83 | 93,321 |
| May 14, 2024 | 846.00 | 872.00 | 840.00 | 856.00 | 855.83 | 157,941 |
| May 13, 2024 | 832.00 | 872.00 | 832.00 | 844.00 | 843.83 | 344,138 |
| May 10, 2024 | 840.00 | 872.00 | 834.00 | 834.00 | 833.83 | 130,729 |
| May 9, 2024 | 832.00 | 872.00 | 832.00 | 844.00 | 843.83 | 226,592 |
| May 8, 2024 | 830.00 | 856.00 | 830.00 | 832.00 | 831.83 | 424,607 |
| May 7, 2024 | 880.00 | 890.00 | 830.00 | 830.00 | 829.83 | 229,009 |
| May 3, 2024 | 885.00 | 900.00 | 850.00 | 850.00 | 849.83 | 66,037 |
| May 2, 2024 | 875.00 | 895.80 | 870.00 | 882.00 | 881.82 | 288,905 |
| May 1, 2024 | 875.00 | 880.00 | 870.00 | 876.00 | 875.82 | 626,753 |
| Apr 30, 2024 | 895.00 | 900.00 | 870.00 | 870.00 | 869.83 | 253,081 |
| Apr 29, 2024 | 900.00 | 910.00 | 890.00 | 896.00 | 895.82 | 183,459 |
| Apr 26, 2024 | 900.00 | 910.00 | 890.00 | 890.00 | 889.82 | 52,728 |
| Apr 25, 2024 | 885.00 | 910.00 | 870.00 | 900.00 | 899.82 | 267,770 |
| Apr 24, 2024 | 880.00 | 899.70 | 870.00 | 886.00 | 885.82 | 209,652 |
| Apr 23, 2024 | 895.00 | 900.00 | 870.00 | 870.00 | 869.83 | 199,314 |
| Apr 22, 2024 | 895.00 | 920.00 | 880.00 | 890.00 | 889.82 | 1,228,686 |
| Apr 19, 2024 | 875.00 | 906.00 | 870.00 | 900.00 | 899.82 | 344,339 |
| Apr 18, 2024 | 855.00 | 880.00 | 852.00 | 860.00 | 859.83 | 100,036 |
| Apr 17, 2024 | 860.00 | 870.00 | 830.00 | 860.00 | 859.83 | 181,273 |
| Apr 16, 2024 | 870.00 | 880.00 | 840.00 | 840.00 | 839.83 | 314,172 |
| Apr 15, 2024 | 910.00 | 920.00 | 870.00 | 876.00 | 875.82 | 815,472 |
| Apr 12, 2024 | 960.00 | 970.00 | 900.00 | 910.00 | 909.82 | 292,514 |
| Apr 11, 2024 | 975.00 | 1,000.00 | 950.00 | 952.00 | 951.81 | 135,570 |
Related Tickers
EXPN.L Experian plc
3,387.00
-0.91%
IPS.PA Ipsos SA
40.68
-0.34%
DATA.L GlobalData Plc
137.50
-0.36%
RCDO.L Ricardo plc
230.00
0.00%
BEG.L Begbies Traynor Group plc
93.38
-0.66%
EXPNl.XC
EXPGF Experian plc
44.08
0.00%
BVI.PA Bureau Veritas SA
25.78
-0.08%
LLYC.MC Llorente & Cuenca, S.A.
8.00
+0.63%
BZ9.F Booz Allen Hamilton Holding Corporation
92.98
-3.25%