190.00
+44.5(+30.58%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 27, 2024 | 145.5 | 190 | 190 | 190 | 145.5 | 703,560 |
| February 26, 2024 | 95.5 | 145.5 | 145.5 | 147 | 93.5 | 545,781 |
| February 23, 2024 | 94 | 95 | 95 | 120 | 94 | 92,394 |
| February 22, 2024 | 95.5 | 98 | 98 | 98 | 95 | 5,156 |
| February 21, 2024 | 101 | 100.25 | 100.25 | 107 | 96.5 | 16,655 |
| February 20, 2024 | 104 | 105 | 105 | 112 | 101 | 18,381 |
| February 19, 2024 | 108 | 100.25 | 100.25 | 108 | 95 | 142,162 |
| February 16, 2024 | 102 | 104.5 | 104.5 | 102 | 102 | 5,020 |
| February 15, 2024 | 99.5 | 103.75 | 103.75 | 104 | 99.5 | 100 |
| February 14, 2024 | 99 | 96.25 | 96.25 | 99 | 93.3 | 9,819 |
| February 13, 2024 | 91 | 96 | 96 | 99 | 91 | 42,859 |
| February 12, 2024 | 95 | 91.75 | 91.75 | 96 | 91 | 28,173 |
| February 09, 2024 | 94.5 | 95 | 95 | 94.5 | 88 | 59,164 |
| February 08, 2024 | 99.5 | 95.5 | 95.5 | 99.5 | 92.7 | 626 |
| February 07, 2024 | 91.5 | 95.5 | 95.5 | 99 | 90.5 | 10,512 |
| February 06, 2024 | 88 | 90 | 90 | 95 | 88 | 26,034 |
| February 05, 2024 | 97 | 94.75 | 94.75 | 97 | 93.63 | 48,737 |
| February 02, 2024 | 114 | 88.25 | 88.25 | 114 | 83.38 | 104,296 |
| February 01, 2024 | 107 | 107 | 107 | 112.9 | 103.5 | 12,085 |
| January 31, 2024 | 109 | 107 | 107 | 110 | 107 | 188,976 |
| January 30, 2024 | 109 | 109 | 109 | 110 | 109 | 11,145 |
| January 29, 2024 | 110 | 109.5 | 109.5 | 110 | 109.99 | 16,122 |
| January 26, 2024 | 109 | 109.5 | 109.5 | 110 | 109 | 31,093 |
| January 25, 2024 | 109 | 109.5 | 109.5 | 110 | 109 | 2.2M |
| January 24, 2024 | 109 | 109.5 | 109.5 | 110 | 108.8 | 201,957 |
| January 23, 2024 | 110 | 109.5 | 109.5 | 110 | 108.8 | 113,674 |
| January 22, 2024 | 108 | 109.5 | 109.5 | 110 | 108 | 31,099 |
| January 19, 2024 | 108 | 109 | 109 | 110 | 108 | 36,678 |
| January 18, 2024 | 109 | 109.5 | 109.5 | 110 | 109 | 173,128 |
| January 17, 2024 | 108 | 109 | 109 | 109.98 | 108 | 156,653 |
| January 16, 2024 | 98 | 109.5 | 109.5 | 110 | 98 | 856,284 |
| January 15, 2024 | 97.3 | 95.5 | 95.5 | 97.5 | 93.5 | 34,153 |
| January 12, 2024 | 93.5 | 98 | 98 | 98 | 93.5 | 53,953 |
| January 11, 2024 | 94.5 | 96.25 | 96.25 | 98.05 | 94 | 56,755 |
| January 10, 2024 | 94 | 98.5 | 98.5 | 98.5 | 94 | 1,394 |
| January 09, 2024 | 98.5 | 98.5 | 98.5 | 98.5 | 98.5 | 4,729 |
| January 08, 2024 | 97 | 95.5 | 95.5 | 97 | 97 | 1 |
| January 05, 2024 | 97 | 97 | 97 | 97 | 97 | 0 |
| January 04, 2024 | 95 | 96.5 | 96.5 | 95 | 95 | 59,562 |
| January 03, 2024 | 98 | 96.5 | 96.5 | 98.5 | 94 | 15,739 |
| January 02, 2024 | 93.5 | 96.75 | 96.75 | 98.05 | 93.5 | 6,311 |
| December 29, 2023 | 98.5 | 95.25 | 95.25 | 98.5 | 94.04 | 708 |
| December 28, 2023 | 93.5 | 98 | 98 | 98.5 | 93 | 29,705 |
| December 27, 2023 | 95 | 98 | 98 | 98.5 | 93 | 10,885 |
| December 22, 2023 | 93 | 98.5 | 98.5 | 98.5 | 92.5 | 24,916 |
| December 21, 2023 | 95 | 93.5 | 93.5 | 96.74 | 93.3 | 12,429 |
| December 20, 2023 | 95 | 93 | 93 | 95 | 93 | 12,884 |
| December 19, 2023 | 90 | 95 | 95 | 97.5 | 90 | 1.31M |
| December 18, 2023 | 88 | 87.5 | 87.5 | 88 | 86.5 | 161,032 |
| December 15, 2023 | 86.5 | 87.75 | 87.75 | 89 | 85.5 | 115,448 |
| December 14, 2023 | 86.5 | 88.25 | 88.25 | 90 | 86.5 | 201,480 |
| December 13, 2023 | 89.68 | 91.25 | 91.25 | 92.47 | 89.68 | 17,074 |
| December 12, 2023 | 88 | 91 | 91 | 91.82 | 88 | 10,714 |
| December 11, 2023 | 86.04 | 88 | 88 | 86.04 | 86.04 | 211 |
| December 08, 2023 | 88.5 | 85 | 85 | 90 | 85 | 252,176 |
| December 07, 2023 | 88 | 88.5 | 88.5 | 89 | 88 | 40,907 |
| December 06, 2023 | 87 | 87.75 | 87.75 | 88.5 | 86 | 10,935 |
| December 05, 2023 | 85.5 | 86 | 86 | 86 | 84.5 | 148,713 |
| December 04, 2023 | 88 | 86 | 86 | 88 | 85 | 207,220 |
| December 01, 2023 | 84 | 88 | 88 | 88 | 84 | 2.32M |