LSE - Delayed Quote • GBp
Compare
At close: 30 August at 17:39 BST
Historical prices
Dividends only
Stock splits
Capital gains
Daily
Weekly
Monthly
Currency in GBp
Download
Date | Open | High | Low | Close Closing price adjusted for splits. | Adj Close Adjusted closing price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
30 Aug 2024 | 446.10 | 448.11 | 444.80 | 445.00 | 445.00 | 4,032,561 |
29 Aug 2024 | 439.90 | 450.10 | 439.60 | 444.40 | 444.40 | 3,884,386 |
28 Aug 2024 | 446.50 | 447.10 | 438.10 | 438.10 | 438.10 | 3,051,404 |
27 Aug 2024 | 451.50 | 453.00 | 444.00 | 444.90 | 444.90 | 1,607,684 |
23 Aug 2024 | 438.80 | 452.50 | 438.80 | 452.50 | 452.50 | 9,365,264 |
22 Aug 2024 | 439.20 | 443.40 | 438.10 | 439.00 | 439.00 | 3,661,577 |
21 Aug 2024 | 439.50 | 441.20 | 437.00 | 438.50 | 438.50 | 5,469,571 |
20 Aug 2024 | 449.10 | 450.60 | 437.16 | 439.70 | 439.70 | 3,279,383 |
19 Aug 2024 | 448.40 | 451.60 | 446.20 | 449.30 | 449.30 | 3,569,018 |
16 Aug 2024 | 447.80 | 449.04 | 442.40 | 448.10 | 448.10 | 2,437,831 |
15 Aug 2024 | 447.70 | 454.20 | 445.10 | 448.00 | 448.00 | 2,272,492 |
14 Aug 2024 | 449.00 | 451.10 | 446.10 | 446.10 | 446.10 | 4,654,250 |
13 Aug 2024 | 447.80 | 448.10 | 442.70 | 446.20 | 446.20 | 2,646,999 |
12 Aug 2024 | 465.70 | 465.80 | 444.60 | 444.60 | 444.60 | 2,336,240 |
9 Aug 2024 | 453.30 | 461.00 | 452.50 | 454.70 | 454.70 | 3,124,389 |
8 Aug 2024 | 459.10 | 464.20 | 449.80 | 453.40 | 453.40 | 1,416,083 |
7 Aug 2024 | 457.50 | 466.00 | 447.60 | 460.20 | 460.20 | 2,071,588 |
6 Aug 2024 | 455.10 | 459.30 | 453.50 | 455.20 | 455.20 | 3,821,273 |
5 Aug 2024 | 445.70 | 456.30 | 443.00 | 454.30 | 454.30 | 2,482,938 |
2 Aug 2024 | 453.80 | 461.40 | 450.20 | 454.40 | 454.40 | 2,255,686 |
1 Aug 2024 | 467.50 | 475.80 | 457.70 | 459.10 | 459.10 | 5,507,177 |
31 Jul 2024 | 472.10 | 472.10 | 466.90 | 468.10 | 468.10 | 2,066,329 |
30 Jul 2024 | 464.90 | 468.60 | 463.20 | 467.20 | 467.20 | 959,777 |
29 Jul 2024 | 468.10 | 473.90 | 464.00 | 465.90 | 465.90 | 2,431,596 |
26 Jul 2024 | 456.90 | 468.30 | 455.40 | 465.90 | 465.90 | 1,737,766 |
25 Jul 2024 | 452.50 | 457.90 | 448.94 | 456.00 | 456.00 | 1,617,331 |
24 Jul 2024 | 457.40 | 464.60 | 455.10 | 455.10 | 455.10 | 1,994,533 |
23 Jul 2024 | 460.80 | 465.30 | 459.80 | 464.00 | 464.00 | 5,701,087 |
22 Jul 2024 | 459.90 | 466.60 | 457.10 | 463.00 | 463.00 | 2,387,686 |
19 Jul 2024 | 461.80 | 462.90 | 457.20 | 458.10 | 458.10 | 1,749,630 |
18 Jul 2024 | 462.40 | 468.10 | 457.20 | 463.50 | 463.50 | 2,408,861 |
17 Jul 2024 | 464.10 | 467.20 | 459.50 | 460.00 | 460.00 | 3,267,413 |
16 Jul 2024 | 442.00 | 472.60 | 440.80 | 466.00 | 466.00 | 8,465,802 |
15 Jul 2024 | 446.30 | 451.00 | 435.80 | 446.60 | 446.60 | 1,960,137 |
12 Jul 2024 | 447.40 | 450.50 | 443.73 | 448.30 | 448.30 | 1,596,094 |
11 Jul 2024 | 442.90 | 445.30 | 436.40 | 445.30 | 445.30 | 2,675,583 |
10 Jul 2024 | 442.90 | 447.00 | 438.30 | 440.80 | 440.80 | 3,533,054 |
9 Jul 2024 | 458.00 | 462.30 | 440.80 | 441.00 | 441.00 | 4,132,343 |
8 Jul 2024 | 443.70 | 456.70 | 431.80 | 456.50 | 456.50 | 2,668,695 |
5 Jul 2024 | 436.50 | 443.50 | 431.80 | 443.50 | 443.50 | 6,132,031 |
4 Jul 2024 | 436.80 | 440.00 | 433.20 | 434.50 | 434.50 | 2,065,322 |
3 Jul 2024 | 440.80 | 442.40 | 433.50 | 435.90 | 435.90 | 2,852,037 |
2 Jul 2024 | 439.10 | 442.70 | 436.34 | 439.60 | 439.60 | 1,968,468 |
1 Jul 2024 | 441.30 | 445.80 | 434.50 | 442.00 | 442.00 | 2,738,196 |
28 Jun 2024 | 446.90 | 449.00 | 437.20 | 437.20 | 437.20 | 2,201,713 |
27 Jun 2024 | 9.60 Dividend | |||||
27 Jun 2024 | 445.50 | 455.50 | 441.60 | 445.00 | 445.00 | 3,318,879 |
26 Jun 2024 | 458.40 | 463.50 | 451.58 | 452.70 | 443.10 | 3,569,850 |
25 Jun 2024 | 463.30 | 468.00 | 456.60 | 456.60 | 446.92 | 3,010,514 |
24 Jun 2024 | 462.10 | 480.00 | 456.80 | 465.20 | 455.33 | 4,849,974 |
21 Jun 2024 | 460.90 | 471.50 | 460.90 | 469.00 | 459.05 | 15,831,751 |
20 Jun 2024 | 470.30 | 478.70 | 467.40 | 477.10 | 466.98 | 2,597,018 |
19 Jun 2024 | 472.30 | 472.30 | 467.60 | 471.00 | 461.01 | 1,998,836 |
18 Jun 2024 | 476.20 | 478.55 | 469.70 | 473.40 | 463.36 | 3,179,785 |
17 Jun 2024 | 466.30 | 475.70 | 464.40 | 474.50 | 464.44 | 7,904,440 |
14 Jun 2024 | 463.60 | 469.80 | 459.82 | 463.00 | 453.18 | 10,923,076 |
13 Jun 2024 | 469.80 | 471.70 | 463.90 | 465.00 | 455.14 | 3,374,456 |
12 Jun 2024 | 482.50 | 488.00 | 471.40 | 473.30 | 463.26 | 4,932,237 |
11 Jun 2024 | 492.00 | 497.10 | 483.59 | 485.00 | 474.72 | 5,499,379 |
10 Jun 2024 | 489.00 | 495.90 | 485.00 | 488.50 | 478.14 | 3,495,521 |
7 Jun 2024 | 497.80 | 500.20 | 483.70 | 492.90 | 482.45 | 4,132,321 |
6 Jun 2024 | 499.90 | 505.00 | 492.00 | 495.60 | 485.09 | 6,085,697 |
5 Jun 2024 | 542.00 | 546.20 | 505.40 | 506.60 | 495.86 | 9,306,219 |
4 Jun 2024 | 551.80 | 553.80 | 545.40 | 546.40 | 534.81 | 2,589,318 |
3 Jun 2024 | 551.20 | 556.42 | 550.10 | 551.60 | 539.90 | 1,789,977 |
31 May 2024 | 544.60 | 548.60 | 539.20 | 544.60 | 533.05 | 5,090,602 |
30 May 2024 | 542.00 | 547.40 | 539.00 | 545.00 | 533.44 | 3,236,134 |
29 May 2024 | 539.80 | 545.40 | 539.00 | 543.20 | 531.68 | 5,201,842 |
28 May 2024 | 549.40 | 555.31 | 538.40 | 538.60 | 527.18 | 2,531,708 |
24 May 2024 | 546.80 | 554.00 | 543.40 | 548.60 | 536.97 | 1,835,087 |
23 May 2024 | 553.00 | 556.60 | 547.40 | 550.60 | 538.92 | 2,409,573 |
22 May 2024 | 537.20 | 554.80 | 537.20 | 554.80 | 543.03 | 1,601,543 |
21 May 2024 | 542.80 | 547.80 | 540.66 | 541.20 | 529.72 | 1,725,183 |
20 May 2024 | 545.00 | 552.00 | 543.00 | 546.80 | 535.20 | 1,230,111 |
17 May 2024 | 544.80 | 546.41 | 536.60 | 543.60 | 532.07 | 2,790,311 |
16 May 2024 | 536.80 | 545.83 | 535.80 | 544.60 | 533.05 | 2,011,677 |
15 May 2024 | 544.40 | 546.72 | 525.40 | 535.20 | 523.85 | 3,172,241 |
14 May 2024 | 552.80 | 554.00 | 545.60 | 548.60 | 536.97 | 2,788,239 |
13 May 2024 | 549.60 | 555.60 | 548.70 | 552.00 | 540.29 | 1,474,195 |
10 May 2024 | 536.60 | 548.20 | 536.20 | 548.20 | 536.57 | 1,693,559 |
9 May 2024 | 536.40 | 540.80 | 533.00 | 535.00 | 523.65 | 2,947,946 |
8 May 2024 | 532.20 | 538.00 | 530.60 | 537.40 | 526.00 | 1,573,063 |
7 May 2024 | 530.00 | 534.40 | 527.86 | 529.60 | 518.37 | 1,923,953 |
3 May 2024 | 519.80 | 525.00 | 516.40 | 521.60 | 510.54 | 2,545,691 |
2 May 2024 | 520.40 | 523.40 | 514.40 | 517.00 | 506.04 | 5,764,835 |
1 May 2024 | 519.00 | 520.60 | 513.60 | 519.40 | 508.39 | 1,136,794 |
30 Apr 2024 | 520.60 | 524.40 | 518.80 | 519.00 | 507.99 | 3,043,911 |
29 Apr 2024 | 529.80 | 533.79 | 517.00 | 517.00 | 506.04 | 3,110,035 |
26 Apr 2024 | 522.60 | 527.80 | 511.40 | 527.80 | 516.61 | 4,365,242 |
25 Apr 2024 | 516.80 | 520.00 | 513.00 | 518.20 | 507.21 | 3,196,264 |
24 Apr 2024 | 523.00 | 526.80 | 514.60 | 516.20 | 505.25 | 4,582,096 |
23 Apr 2024 | 528.00 | 532.60 | 524.20 | 524.20 | 513.08 | 3,406,927 |
22 Apr 2024 | 520.00 | 528.60 | 517.00 | 524.80 | 513.67 | 2,285,904 |
19 Apr 2024 | 516.40 | 520.20 | 499.90 | 510.40 | 499.58 | 3,111,706 |
18 Apr 2024 | 516.20 | 523.20 | 514.80 | 520.00 | 508.97 | 5,017,131 |
17 Apr 2024 | 497.70 | 513.00 | 497.70 | 512.60 | 501.73 | 5,118,665 |
16 Apr 2024 | 502.20 | 506.20 | 487.80 | 500.00 | 489.40 | 6,779,255 |
15 Apr 2024 | 500.00 | 514.60 | 498.90 | 510.60 | 499.77 | 3,607,872 |
12 Apr 2024 | 508.60 | 509.80 | 498.70 | 501.00 | 490.38 | 7,105,818 |
11 Apr 2024 | 512.20 | 516.80 | 501.80 | 505.60 | 494.88 | 4,209,997 |
10 Apr 2024 | 517.00 | 519.80 | 511.20 | 511.60 | 500.75 | 3,677,893 |
9 Apr 2024 | 522.40 | 523.40 | 509.60 | 510.80 | 499.97 | 3,586,876 |
8 Apr 2024 | 521.40 | 524.60 | 515.80 | 522.20 | 511.13 | 3,901,522 |
5 Apr 2024 | 514.60 | 529.40 | 505.60 | 521.40 | 510.34 | 2,732,047 |
4 Apr 2024 | 528.80 | 532.80 | 523.60 | 529.80 | 518.57 | 7,234,838 |
3 Apr 2024 | 537.40 | 540.83 | 524.80 | 528.80 | 517.59 | 5,413,592 |
2 Apr 2024 | 545.80 | 554.00 | 536.60 | 538.80 | 527.37 | 5,348,495 |
28 Mar 2024 | 548.00 | 550.00 | 540.00 | 545.80 | 534.23 | 2,608,533 |
27 Mar 2024 | 542.20 | 548.63 | 541.00 | 545.60 | 534.03 | 3,110,995 |
26 Mar 2024 | 533.40 | 541.20 | 532.00 | 541.20 | 529.72 | 4,276,663 |
25 Mar 2024 | 527.00 | 537.60 | 522.60 | 537.60 | 526.20 | 2,541,537 |
22 Mar 2024 | 532.20 | 533.60 | 524.40 | 527.20 | 516.02 | 2,868,297 |
21 Mar 2024 | 535.00 | 536.80 | 523.20 | 530.60 | 519.35 | 3,175,644 |
20 Mar 2024 | 531.20 | 533.60 | 526.20 | 527.60 | 516.41 | 8,717,930 |
19 Mar 2024 | 531.60 | 537.20 | 527.20 | 532.00 | 520.72 | 2,316,257 |
18 Mar 2024 | 541.60 | 542.80 | 527.40 | 533.80 | 522.48 | 2,462,207 |
15 Mar 2024 | 544.00 | 549.01 | 540.40 | 540.40 | 528.94 | 19,735,379 |
14 Mar 2024 | 555.20 | 555.80 | 545.00 | 547.00 | 535.40 | 14,271,222 |
13 Mar 2024 | 557.80 | 561.80 | 546.60 | 551.40 | 539.71 | 2,911,564 |
12 Mar 2024 | 557.00 | 559.51 | 549.80 | 558.20 | 546.36 | 3,170,454 |
11 Mar 2024 | 549.00 | 558.00 | 547.60 | 550.00 | 538.34 | 4,760,170 |
8 Mar 2024 | 552.60 | 552.60 | 545.00 | 550.00 | 538.34 | 1,967,806 |
7 Mar 2024 | 548.20 | 556.20 | 546.60 | 552.00 | 540.29 | 3,578,474 |
6 Mar 2024 | 541.60 | 552.80 | 541.00 | 548.20 | 536.57 | 6,865,038 |
5 Mar 2024 | 527.80 | 539.40 | 526.80 | 539.40 | 527.96 | 4,727,928 |
4 Mar 2024 | 533.60 | 537.60 | 529.80 | 532.20 | 520.91 | 3,713,804 |
1 Mar 2024 | 530.00 | 532.80 | 523.80 | 532.80 | 521.50 | 2,705,818 |
29 Feb 2024 | 525.40 | 530.80 | 520.40 | 525.80 | 514.65 | 5,450,895 |
28 Feb 2024 | 518.20 | 528.20 | 518.20 | 522.60 | 511.52 | 2,679,457 |
27 Feb 2024 | 525.60 | 527.40 | 516.40 | 517.20 | 506.23 | 5,276,965 |
26 Feb 2024 | 534.80 | 538.20 | 523.80 | 523.80 | 512.69 | 2,205,767 |
23 Feb 2024 | 529.80 | 537.80 | 528.30 | 535.80 | 524.44 | 3,470,988 |
22 Feb 2024 | 525.20 | 533.00 | 524.40 | 529.00 | 517.78 | 6,540,442 |
21 Feb 2024 | 518.40 | 527.00 | 516.40 | 524.20 | 513.08 | 5,037,565 |
20 Feb 2024 | 515.40 | 522.60 | 514.80 | 517.40 | 506.43 | 2,396,829 |
19 Feb 2024 | 514.20 | 517.00 | 512.40 | 515.60 | 504.67 | 1,916,562 |
16 Feb 2024 | 512.00 | 515.20 | 509.80 | 515.20 | 504.27 | 4,721,429 |
15 Feb 2024 | 507.80 | 514.00 | 503.80 | 507.80 | 497.03 | 6,600,746 |
14 Feb 2024 | 495.20 | 503.80 | 494.30 | 502.00 | 491.35 | 12,491,582 |
13 Feb 2024 | 495.60 | 496.80 | 484.10 | 492.50 | 482.06 | 1,891,298 |
12 Feb 2024 | 494.80 | 500.40 | 490.03 | 497.90 | 487.34 | 10,645,607 |
9 Feb 2024 | 500.00 | 504.80 | 492.40 | 493.00 | 482.55 | 3,889,027 |
8 Feb 2024 | 498.50 | 504.40 | 497.53 | 499.90 | 489.30 | 2,733,347 |
7 Feb 2024 | 507.80 | 508.80 | 496.70 | 500.00 | 489.40 | 3,283,971 |
6 Feb 2024 | 507.20 | 513.00 | 504.20 | 509.40 | 498.60 | 4,664,418 |
5 Feb 2024 | 507.40 | 513.20 | 503.20 | 505.80 | 495.07 | 2,319,583 |
2 Feb 2024 | 515.80 | 520.00 | 508.20 | 508.20 | 497.42 | 3,879,810 |
1 Feb 2024 | 517.20 | 523.60 | 510.80 | 513.20 | 502.32 | 1,967,030 |
31 Jan 2024 | 530.20 | 533.20 | 518.60 | 518.60 | 507.60 | 3,084,445 |
30 Jan 2024 | 537.60 | 540.00 | 523.68 | 530.20 | 518.96 | 3,850,642 |
29 Jan 2024 | 538.80 | 539.20 | 533.73 | 534.00 | 522.68 | 2,522,791 |
26 Jan 2024 | 531.20 | 539.40 | 526.80 | 538.20 | 526.79 | 2,981,692 |
25 Jan 2024 | 526.40 | 533.20 | 524.58 | 531.00 | 519.74 | 2,146,297 |
24 Jan 2024 | 521.80 | 527.80 | 517.80 | 527.80 | 516.61 | 2,307,803 |
23 Jan 2024 | 526.60 | 527.20 | 514.40 | 521.00 | 509.95 | 5,500,170 |
22 Jan 2024 | 520.80 | 524.80 | 516.20 | 524.00 | 512.89 | 4,537,702 |
19 Jan 2024 | 528.20 | 530.80 | 517.20 | 518.20 | 507.21 | 4,691,156 |
18 Jan 2024 | 20.00 Dividend | |||||
18 Jan 2024 | 521.20 | 525.80 | 519.00 | 524.80 | 513.67 | 6,767,202 |
17 Jan 2024 | 546.60 | 549.60 | 537.00 | 543.00 | 511.91 | 3,011,613 |
16 Jan 2024 | 549.40 | 555.00 | 543.87 | 554.00 | 522.28 | 3,471,812 |
15 Jan 2024 | 563.60 | 572.89 | 550.60 | 553.00 | 521.34 | 3,709,188 |
12 Jan 2024 | 556.40 | 568.60 | 556.40 | 567.20 | 534.72 | 10,833,747 |
11 Jan 2024 | 568.40 | 570.20 | 554.80 | 554.80 | 523.03 | 1,806,648 |
10 Jan 2024 | 566.80 | 573.20 | 558.00 | 563.40 | 531.14 | 5,368,738 |
9 Jan 2024 | 551.00 | 572.60 | 546.40 | 567.00 | 534.54 | 7,758,152 |
8 Jan 2024 | 550.80 | 561.80 | 542.20 | 561.80 | 529.63 | 16,223,293 |
5 Jan 2024 | 548.00 | 550.40 | 540.20 | 544.60 | 513.42 | 2,580,711 |
4 Jan 2024 | 556.40 | 559.20 | 548.80 | 553.00 | 521.34 | 2,257,558 |
3 Jan 2024 | 557.00 | 565.40 | 554.60 | 556.40 | 524.54 | 2,419,732 |
2 Jan 2024 | 563.40 | 574.23 | 557.80 | 560.60 | 528.50 | 6,059,424 |
29 Dec 2023 | 563.00 | 564.80 | 558.20 | 560.20 | 528.12 | 847,271 |
28 Dec 2023 | 566.00 | 568.60 | 560.60 | 562.00 | 529.82 | 1,713,919 |
27 Dec 2023 | 569.40 | 574.20 | 563.00 | 563.00 | 530.76 | 2,664,179 |
22 Dec 2023 | 577.80 | 581.00 | 566.00 | 569.60 | 536.99 | 731,006 |
21 Dec 2023 | 574.20 | 580.20 | 570.60 | 576.00 | 543.02 | 2,190,970 |
20 Dec 2023 | 568.80 | 575.20 | 563.60 | 575.00 | 542.08 | 2,466,872 |
19 Dec 2023 | 559.80 | 564.40 | 555.00 | 561.40 | 529.26 | 8,982,039 |
18 Dec 2023 | 557.80 | 563.60 | 555.00 | 559.20 | 527.18 | 3,291,916 |
15 Dec 2023 | 564.80 | 568.70 | 555.80 | 561.00 | 528.88 | 7,059,133 |
14 Dec 2023 | 570.00 | 586.60 | 564.20 | 564.80 | 532.46 | 10,764,634 |
13 Dec 2023 | 554.00 | 570.40 | 547.33 | 562.80 | 530.58 | 11,454,817 |
12 Dec 2023 | 608.60 | 614.00 | 600.40 | 600.40 | 566.02 | 4,835,909 |
11 Dec 2023 | 610.20 | 618.20 | 605.60 | 606.80 | 572.06 | 3,843,899 |
8 Dec 2023 | 607.80 | 614.60 | 605.80 | 609.00 | 574.13 | 2,873,853 |
7 Dec 2023 | 612.40 | 616.90 | 603.60 | 607.80 | 573.00 | 2,864,089 |
6 Dec 2023 | 604.40 | 616.80 | 602.80 | 612.40 | 577.34 | 3,207,642 |
5 Dec 2023 | 596.80 | 606.00 | 594.60 | 602.80 | 568.29 | 2,841,239 |
4 Dec 2023 | 587.00 | 602.80 | 587.00 | 598.20 | 563.95 | 3,211,485 |
1 Dec 2023 | 575.40 | 592.20 | 573.40 | 589.00 | 555.28 | 3,171,916 |
30 Nov 2023 | 577.80 | 587.40 | 573.60 | 573.60 | 540.76 | 6,476,809 |
29 Nov 2023 | 564.20 | 578.80 | 562.00 | 576.00 | 543.02 | 5,057,649 |
28 Nov 2023 | 555.20 | 564.60 | 550.00 | 564.60 | 532.27 | 2,946,914 |
27 Nov 2023 | 548.40 | 554.00 | 546.20 | 550.80 | 519.26 | 2,225,328 |
24 Nov 2023 | 540.00 | 545.20 | 535.80 | 545.20 | 513.98 | 1,544,834 |
23 Nov 2023 | 532.60 | 541.04 | 532.00 | 536.20 | 505.50 | 2,056,412 |
22 Nov 2023 | 533.60 | 538.20 | 531.80 | 534.00 | 503.42 | 2,193,258 |
21 Nov 2023 | 538.80 | 542.00 | 530.80 | 532.60 | 502.10 | 1,678,809 |
20 Nov 2023 | 538.60 | 543.20 | 531.20 | 534.60 | 503.99 | 2,144,638 |
17 Nov 2023 | 534.80 | 537.40 | 528.20 | 537.40 | 506.63 | 4,969,689 |
16 Nov 2023 | 5.10 Dividend | |||||
16 Nov 2023 | 538.81 | 547.58 | 532.80 | 532.80 | 502.29 | 2,259,581 |
15 Nov 2023 | 561.20 | 563.20 | 545.80 | 550.40 | 514.08 | 10,106,519 |
14 Nov 2023 | 533.00 | 557.80 | 523.80 | 557.80 | 520.99 | 5,461,944 |
13 Nov 2023 | 526.80 | 531.00 | 519.60 | 530.80 | 495.77 | 9,557,718 |
10 Nov 2023 | 520.80 | 531.20 | 514.00 | 523.80 | 489.23 | 4,187,611 |
9 Nov 2023 | 510.00 | 523.51 | 498.60 | 521.20 | 486.80 | 8,833,103 |
8 Nov 2023 | 531.00 | 542.60 | 530.20 | 537.80 | 502.31 | 5,278,072 |
7 Nov 2023 | 532.20 | 541.00 | 530.37 | 532.40 | 497.27 | 7,147,766 |
6 Nov 2023 | 538.80 | 542.00 | 528.40 | 531.80 | 496.70 | 9,807,815 |
3 Nov 2023 | 533.40 | 545.80 | 531.60 | 538.00 | 502.50 | 3,320,241 |
2 Nov 2023 | 535.60 | 544.60 | 532.60 | 532.60 | 497.45 | 2,622,624 |
1 Nov 2023 | 530.00 | 535.20 | 527.40 | 532.60 | 497.45 | 2,252,485 |
31 Oct 2023 | 522.20 | 534.40 | 518.20 | 528.80 | 493.90 | 2,369,269 |
30 Oct 2023 | 528.00 | 528.20 | 518.94 | 522.00 | 487.55 | 4,252,866 |
27 Oct 2023 | 525.60 | 534.20 | 518.00 | 522.00 | 487.55 | 5,327,668 |
26 Oct 2023 | 553.60 | 554.00 | 526.00 | 526.00 | 491.29 | 6,570,344 |
25 Oct 2023 | 545.00 | 554.20 | 542.40 | 553.60 | 517.07 | 2,489,393 |
24 Oct 2023 | 546.00 | 550.80 | 537.80 | 547.20 | 511.09 | 1,731,484 |
23 Oct 2023 | 537.20 | 546.24 | 533.60 | 545.00 | 509.03 | 2,918,985 |
20 Oct 2023 | 552.00 | 559.20 | 536.20 | 538.20 | 502.68 | 3,862,759 |
19 Oct 2023 | 571.00 | 572.60 | 554.00 | 554.00 | 517.44 | 2,364,435 |
18 Oct 2023 | 583.80 | 586.60 | 573.60 | 574.00 | 536.12 | 2,056,441 |
17 Oct 2023 | 576.20 | 581.20 | 570.40 | 580.80 | 542.47 | 1,316,677 |
16 Oct 2023 | 575.80 | 577.00 | 567.40 | 573.20 | 535.37 | 6,360,845 |
13 Oct 2023 | 575.80 | 578.80 | 569.80 | 574.60 | 536.68 | 1,976,327 |
12 Oct 2023 | 577.60 | 580.60 | 572.60 | 575.80 | 537.80 | 2,305,158 |
11 Oct 2023 | 573.20 | 576.40 | 570.60 | 572.00 | 534.25 | 1,682,716 |
10 Oct 2023 | 570.80 | 579.20 | 563.20 | 573.60 | 535.75 | 3,008,960 |
9 Oct 2023 | 574.80 | 580.20 | 561.20 | 567.00 | 529.58 | 2,370,373 |
6 Oct 2023 | 560.80 | 577.40 | 560.80 | 577.40 | 539.30 | 2,493,261 |
5 Oct 2023 | 551.00 | 563.60 | 549.00 | 560.60 | 523.60 | 2,696,330 |
4 Oct 2023 | 562.20 | 565.20 | 545.00 | 550.40 | 514.08 | 5,409,945 |
3 Oct 2023 | 571.00 | 575.20 | 563.74 | 566.00 | 528.65 | 2,308,859 |
2 Oct 2023 | 587.00 | 592.20 | 572.79 | 575.40 | 537.43 | 6,416,101 |
29 Sept 2023 | 583.80 | 589.80 | 578.80 | 586.40 | 547.70 | 6,377,379 |
28 Sept 2023 | 581.40 | 583.20 | 572.60 | 581.20 | 542.85 | 6,093,635 |
27 Sept 2023 | 584.60 | 584.60 | 575.20 | 579.80 | 541.54 | 3,667,381 |
26 Sept 2023 | 576.20 | 585.60 | 573.20 | 585.00 | 546.39 | 2,993,442 |
25 Sept 2023 | 574.20 | 578.60 | 568.20 | 576.20 | 538.17 | 4,967,048 |
22 Sept 2023 | 581.20 | 585.20 | 570.20 | 573.40 | 535.56 | 2,727,542 |
21 Sept 2023 | 576.00 | 587.00 | 576.00 | 584.60 | 546.02 | 2,834,851 |
20 Sept 2023 | 570.00 | 579.00 | 570.00 | 579.00 | 540.79 | 3,045,296 |
19 Sept 2023 | 566.20 | 567.40 | 554.40 | 556.80 | 520.06 | 2,491,690 |
18 Sept 2023 | 582.60 | 582.60 | 561.60 | 564.80 | 527.53 | 2,479,360 |
15 Sept 2023 | 576.20 | 585.60 | 573.60 | 577.00 | 538.92 | 8,049,434 |
14 Sept 2023 | 567.80 | 571.80 | 562.00 | 569.20 | 531.64 | 2,670,207 |
13 Sept 2023 | 582.40 | 583.20 | 565.00 | 567.40 | 529.96 | 2,775,649 |
12 Sept 2023 | 571.00 | 582.82 | 569.32 | 579.00 | 540.79 | 2,053,686 |
11 Sept 2023 | 563.40 | 571.60 | 562.22 | 570.20 | 532.57 | 1,519,507 |
8 Sept 2023 | 560.60 | 563.20 | 552.80 | 562.80 | 525.66 | 1,764,295 |
7 Sept 2023 | 554.80 | 559.40 | 549.80 | 558.40 | 521.55 | 2,134,684 |
6 Sept 2023 | 554.20 | 560.80 | 549.40 | 557.00 | 520.24 | 2,741,138 |
5 Sept 2023 | 548.20 | 557.00 | 531.40 | 547.80 | 511.65 | 5,323,883 |
4 Sept 2023 | 574.40 | 574.80 | 563.40 | 567.00 | 529.58 | 1,151,864 |
1 Sept 2023 | 578.80 | 580.40 | 573.60 | 573.80 | 535.93 | 2,033,332 |
31 Aug 2023 | 573.40 | 580.20 | 571.60 | 577.60 | 539.48 | 3,601,125 |
30 Aug 2023 | 564.60 | 573.80 | 564.60 | 573.80 | 535.93 | 2,463,189 |
Related tickers
DIA.MC Distribuidora Internacional de Alimentación, S.A.
0.0132
+0.76%
WALMEX.MX Wal-Mart de México, S.A.B. de C.V.
62.77
+0.48%
0Q2F.IL Distribuidora Internacional de Alimentación, S.A.
0.0133
+1.92%
EPR.OL Europris ASA
66.80
-0.15%
7532.T Pan Pacific International Holdings Corporation
3,708.00
-0.75%
DLMAF Dollarama Inc.
100.68
+0.22%
OLLI Ollie's Bargain Outlet Holdings, Inc.
89.56
+3.06%
DOL.TO Dollarama Inc.
136.50
+1.78%
TBBB BBB Foods Inc.
31.78
-0.47%
BJ BJ's Wholesale Club Holdings, Inc.
79.96
+0.86%