LSE - Delayed Quote GBp
Franchise Brands plc (FRAN.L)
148.50
+1.00
+(0.68%)
At close: May 12 at 5:09:53 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 |
|---|---|---|---|---|---|---|
| May 12, 2025 | 0.00 | 0.00 | 0.00 | 148.50 | 148.50 | 25,000 |
| May 9, 2025 | 145.50 | 150.00 | 144.00 | 147.50 | 147.50 | 83,401 |
| May 8, 2025 | 1.3000001 Dividend | |||||
| May 8, 2025 | 144.50 | 147.00 | 142.25 | 145.50 | 145.50 | 24,210 |
| May 7, 2025 | 145.50 | 147.00 | 142.08 | 146.00 | 145.99 | 289,074 |
| May 6, 2025 | 146.00 | 148.00 | 145.00 | 146.00 | 145.99 | 98,219 |
| May 2, 2025 | 151.00 | 151.98 | 144.00 | 146.00 | 145.99 | 245,952 |
| May 1, 2025 | 139.50 | 152.00 | 136.00 | 152.00 | 151.99 | 403,482 |
| Apr 30, 2025 | 139.50 | 142.30 | 136.00 | 139.50 | 139.49 | 64,813 |
| Apr 29, 2025 | 140.50 | 143.00 | 136.50 | 139.50 | 139.49 | 80,211 |
| Apr 28, 2025 | 140.50 | 143.00 | 138.00 | 140.50 | 140.49 | 72,094 |
| Apr 25, 2025 | 1.37 | 1.45 | 1.37 | 1.39 | 1.39 | 45,117 |
| Apr 24, 2025 | 136.00 | 139.00 | 136.06 | 137.00 | 136.99 | 60,779 |
| Apr 23, 2025 | 136.00 | 138.10 | 135.16 | 136.00 | 135.99 | 55,027 |
| Apr 22, 2025 | 131.00 | 137.24 | 130.00 | 136.00 | 135.99 | 125,608 |
| Apr 17, 2025 | 130.50 | 132.00 | 129.75 | 131.00 | 130.99 | 234,535 |
| Apr 16, 2025 | 130.50 | 133.50 | 129.00 | 130.50 | 130.49 | 127,760 |
| Apr 15, 2025 | 130.50 | 132.00 | 129.05 | 130.50 | 130.49 | 58,268 |
| Apr 14, 2025 | 131.00 | 135.00 | 125.00 | 125.00 | 124.99 | 27,578 |
| Apr 11, 2025 | 132.00 | 134.00 | 130.00 | 134.00 | 133.99 | 19,028 |
| Apr 10, 2025 | 133.50 | 136.30 | 130.00 | 132.00 | 131.99 | 119,562 |
| Apr 9, 2025 | 135.00 | 137.00 | 129.50 | 132.50 | 132.49 | 88,775 |
| Apr 8, 2025 | 135.00 | 138.00 | 132.00 | 136.00 | 135.99 | 165,200 |
| Apr 7, 2025 | 138.00 | 138.00 | 130.00 | 135.00 | 134.99 | 119,464 |
| Apr 4, 2025 | 136.00 | 140.00 | 132.00 | 138.00 | 137.99 | 203,414 |
| Apr 3, 2025 | 137.00 | 139.00 | 131.00 | 133.50 | 133.49 | 220,664 |
| Apr 2, 2025 | 143.00 | 145.00 | 137.00 | 138.00 | 137.99 | 195,927 |
| Apr 1, 2025 | 143.00 | 144.00 | 141.00 | 143.00 | 142.99 | 43,975 |
| Mar 31, 2025 | 143.00 | 144.90 | 141.00 | 143.00 | 142.99 | 106,888 |
| Mar 28, 2025 | 142.50 | 150.00 | 141.00 | 150.00 | 149.99 | 165,175 |
| Mar 27, 2025 | 139.50 | 145.00 | 137.00 | 142.50 | 142.49 | 175,218 |
| Mar 26, 2025 | 137.50 | 140.00 | 135.00 | 137.00 | 136.99 | 148,115 |
| Mar 25, 2025 | 137.50 | 140.00 | 135.00 | 135.00 | 134.99 | 190,946 |
| Mar 24, 2025 | 136.50 | 138.00 | 135.45 | 136.50 | 136.49 | 60,993 |
| Mar 21, 2025 | 139.00 | 140.00 | 135.50 | 137.50 | 137.49 | 104,488 |
| Mar 20, 2025 | 143.50 | 145.00 | 139.00 | 139.00 | 138.99 | 54,438 |
| Mar 19, 2025 | 144.50 | 144.55 | 142.00 | 143.50 | 143.49 | 15,528 |
| Mar 18, 2025 | 145.00 | 147.00 | 142.00 | 147.00 | 146.99 | 25,923 |
| Mar 17, 2025 | 145.50 | 147.00 | 143.80 | 145.00 | 144.99 | 32,262 |
| Mar 14, 2025 | 146.00 | 147.00 | 144.80 | 145.50 | 145.49 | 26,583 |
| Mar 13, 2025 | 146.00 | 147.65 | 144.00 | 146.00 | 145.99 | 337,092 |
| Mar 12, 2025 | 143.00 | 147.70 | 142.00 | 146.00 | 145.99 | 66,279 |
| Mar 11, 2025 | 143.00 | 143.50 | 141.00 | 143.00 | 142.99 | 208,871 |
| Mar 10, 2025 | 142.50 | 144.00 | 141.00 | 142.50 | 142.49 | 132,088 |
| Mar 7, 2025 | 142.00 | 143.00 | 140.55 | 142.00 | 141.99 | 474,338 |
| Mar 6, 2025 | 142.00 | 143.00 | 140.00 | 142.00 | 141.99 | 68,352 |
| Mar 5, 2025 | 142.00 | 144.00 | 140.00 | 142.00 | 141.99 | 85,392 |
| Mar 4, 2025 | 144.00 | 143.00 | 140.00 | 140.00 | 139.99 | 184,682 |
| Mar 3, 2025 | 146.00 | 147.00 | 143.00 | 144.00 | 143.99 | 115,102 |
| Feb 28, 2025 | 146.00 | 147.00 | 145.00 | 146.00 | 145.99 | 32,893 |
| Feb 27, 2025 | 146.50 | 148.00 | 145.00 | 146.00 | 145.99 | 76,510 |
| Feb 26, 2025 | 146.50 | 147.00 | 145.55 | 146.50 | 146.49 | 47,320 |
| Feb 25, 2025 | 147.50 | 149.00 | 145.40 | 148.00 | 147.99 | 82,184 |
| Feb 24, 2025 | 147.50 | 149.00 | 146.27 | 147.50 | 147.49 | 823,175 |
| Feb 21, 2025 | 151.50 | 153.00 | 146.30 | 147.50 | 147.49 | 78,540 |
| Feb 20, 2025 | 151.50 | 152.00 | 150.00 | 151.50 | 151.49 | 188,615 |
| Feb 19, 2025 | 151.50 | 151.90 | 150.50 | 151.50 | 151.49 | 14,680 |
| Feb 18, 2025 | 152.50 | 155.00 | 150.22 | 151.50 | 151.49 | 681,185 |
| Feb 17, 2025 | 151.00 | 155.00 | 150.00 | 150.00 | 149.99 | 42,680 |
| Feb 14, 2025 | 151.00 | 155.00 | 150.00 | 155.00 | 154.99 | 45,415 |
| Feb 13, 2025 | 148.50 | 152.00 | 147.00 | 151.00 | 150.99 | 51,269 |
| Feb 12, 2025 | 148.00 | 147.50 | 146.80 | 148.50 | 148.49 | 75,580 |
| Feb 11, 2025 | 147.50 | 150.00 | 146.00 | 149.00 | 148.99 | 245,333 |
| Feb 10, 2025 | 146.50 | 150.00 | 145.00 | 146.50 | 146.49 | 222,306 |
| Feb 7, 2025 | 146.50 | 147.20 | 145.00 | 146.50 | 146.49 | 118,825 |
| Feb 6, 2025 | 142.50 | 147.45 | 143.00 | 146.50 | 146.49 | 75,231 |
| Feb 5, 2025 | 142.50 | 143.20 | 141.45 | 142.50 | 142.49 | 24,358 |
| Feb 4, 2025 | 142.50 | 144.00 | 140.67 | 142.50 | 142.49 | 52,439 |
| Feb 3, 2025 | 141.50 | 144.00 | 140.10 | 142.50 | 142.49 | 79,206 |
| Jan 31, 2025 | 136.50 | 144.00 | 133.50 | 140.00 | 139.99 | 96,711 |
| Jan 30, 2025 | 131.50 | 137.25 | 131.00 | 137.00 | 136.99 | 382,163 |
| Jan 29, 2025 | 133.00 | 132.00 | 126.00 | 132.00 | 131.99 | 522,452 |
| Jan 28, 2025 | 136.50 | 137.00 | 131.00 | 131.50 | 131.49 | 475,629 |
| Jan 27, 2025 | 138.00 | 140.00 | 136.30 | 139.00 | 138.99 | 388,351 |
| Jan 24, 2025 | 139.00 | 140.00 | 136.00 | 138.50 | 138.49 | 68,602 |
| Jan 23, 2025 | 139.00 | 140.00 | 138.27 | 140.00 | 139.99 | 208,379 |
| Jan 22, 2025 | 138.50 | 140.00 | 137.00 | 138.00 | 137.99 | 51,032 |
| Jan 21, 2025 | 136.50 | 140.00 | 136.22 | 138.50 | 138.49 | 48,907 |
| Jan 20, 2025 | 137.00 | 138.00 | 135.00 | 136.50 | 136.49 | 37,833 |
| Jan 17, 2025 | 140.00 | 142.00 | 136.00 | 136.00 | 135.99 | 93,394 |
| Jan 16, 2025 | 141.50 | 143.00 | 138.00 | 138.00 | 137.99 | 48,896 |
| Jan 15, 2025 | 148.00 | 149.00 | 140.00 | 140.00 | 139.99 | 81,055 |
| Jan 14, 2025 | 152.50 | 155.00 | 147.11 | 148.00 | 147.99 | 22,774 |
| Jan 13, 2025 | 154.00 | 154.45 | 150.00 | 150.00 | 149.99 | 20,500 |
| Jan 10, 2025 | 154.00 | 154.70 | 153.00 | 154.00 | 153.99 | 17,393 |
| Jan 9, 2025 | 154.00 | 154.80 | 153.00 | 154.00 | 153.99 | 13,715 |
| Jan 8, 2025 | 156.50 | 158.00 | 153.00 | 154.00 | 153.99 | 70,549 |
| Jan 7, 2025 | 157.50 | 160.00 | 149.00 | 156.50 | 156.49 | 43,888 |
| Jan 6, 2025 | 157.50 | 160.00 | 156.92 | 157.50 | 157.49 | 19,733 |
| Jan 3, 2025 | 157.50 | 159.40 | 156.92 | 157.50 | 157.49 | 50,408 |
| Jan 2, 2025 | 159.00 | 160.00 | 155.00 | 157.50 | 157.49 | 16,002 |
| Dec 31, 2024 | 155.00 | 159.75 | 156.90 | 159.00 | 158.99 | 48,845 |
| Dec 30, 2024 | 154.00 | 156.90 | 153.04 | 155.00 | 154.99 | 74,834 |
| Dec 27, 2024 | 155.50 | 157.00 | 153.05 | 154.00 | 153.99 | 22,236 |
| Dec 24, 2024 | 155.50 | 156.90 | 154.00 | 155.50 | 155.49 | 11,435 |
| Dec 23, 2024 | 156.00 | 157.00 | 154.10 | 157.00 | 156.99 | 43,283 |
| Dec 20, 2024 | 153.50 | 156.70 | 152.55 | 156.00 | 155.99 | 114,392 |
| Dec 19, 2024 | 152.50 | 154.50 | 150.16 | 153.00 | 152.99 | 108,145 |
| Dec 18, 2024 | 155.00 | 154.34 | 152.00 | 152.50 | 152.49 | 39,869 |
| Dec 17, 2024 | 157.50 | 160.00 | 152.00 | 155.00 | 154.99 | 71,213 |
| Dec 16, 2024 | 159.00 | 160.00 | 155.00 | 157.50 | 157.49 | 67,207 |
| Dec 13, 2024 | 157.50 | 162.00 | 158.80 | 159.00 | 158.99 | 33,574 |
| Dec 12, 2024 | 157.50 | 160.00 | 155.00 | 157.50 | 157.49 | 29,003 |
| Dec 11, 2024 | 154.50 | 160.00 | 154.00 | 157.50 | 157.49 | 169,080 |
| Dec 10, 2024 | 154.50 | 155.00 | 154.00 | 154.50 | 154.49 | 121,968 |
| Dec 9, 2024 | 153.00 | 155.00 | 152.00 | 154.50 | 154.49 | 279,154 |
| Dec 6, 2024 | 153.00 | 154.00 | 152.00 | 153.00 | 152.99 | 56,438 |
| Dec 5, 2024 | 156.00 | 155.10 | 152.50 | 153.00 | 152.99 | 59,419 |
| Dec 4, 2024 | 157.50 | 158.00 | 155.00 | 156.00 | 155.99 | 46,727 |
| Dec 3, 2024 | 161.00 | 161.00 | 156.00 | 157.50 | 157.49 | 76,427 |
| Dec 2, 2024 | 165.00 | 165.00 | 160.36 | 161.00 | 160.99 | 37,110 |
| Nov 29, 2024 | 165.00 | 167.33 | 163.00 | 165.00 | 164.99 | 53,575 |
| Nov 28, 2024 | 167.50 | 168.00 | 164.00 | 165.00 | 164.99 | 71,104 |
| Nov 27, 2024 | 168.00 | 168.00 | 167.00 | 167.50 | 167.49 | 64,265 |
| Nov 26, 2024 | 168.00 | 169.00 | 167.10 | 168.00 | 167.99 | 35,908 |
| Nov 25, 2024 | 168.00 | 169.00 | 167.20 | 168.00 | 167.99 | 78,190 |
| Nov 22, 2024 | 167.00 | 169.00 | 167.00 | 168.00 | 167.99 | 30,558 |
| Nov 21, 2024 | 166.50 | 169.00 | 165.00 | 168.00 | 167.99 | 28,490 |
| Nov 20, 2024 | 167.50 | 170.00 | 166.00 | 168.00 | 167.99 | 154,120 |
| Nov 19, 2024 | 167.50 | 170.00 | 165.00 | 167.50 | 167.49 | 197,064 |
| Nov 18, 2024 | 168.00 | 169.72 | 165.00 | 165.00 | 164.99 | 27,345 |
| Nov 15, 2024 | 170.50 | 172.50 | 166.00 | 168.00 | 167.99 | 49,627 |
| Nov 14, 2024 | 170.50 | 173.00 | 168.50 | 170.50 | 170.48 | 28,345 |
| Nov 13, 2024 | 167.50 | 171.44 | 166.36 | 170.50 | 170.48 | 97,212 |
| Nov 12, 2024 | 175.00 | 180.00 | 163.00 | 167.50 | 167.49 | 203,207 |
| Nov 11, 2024 | 174.50 | 185.00 | 174.00 | 182.50 | 182.48 | 96,183 |
| Nov 8, 2024 | 172.00 | 176.00 | 172.90 | 174.50 | 174.48 | 63,521 |
| Nov 7, 2024 | 170.00 | 172.85 | 169.00 | 172.00 | 171.98 | 77,453 |
| Nov 6, 2024 | 166.50 | 171.00 | 166.98 | 170.00 | 169.98 | 255,001 |
| Nov 5, 2024 | 167.50 | 168.00 | 165.00 | 166.50 | 166.49 | 104,832 |
| Nov 4, 2024 | 167.50 | 170.00 | 165.00 | 167.50 | 167.49 | 78,858 |
| Nov 1, 2024 | 170.50 | 172.00 | 165.50 | 167.50 | 167.49 | 135,826 |
| Oct 31, 2024 | 168.50 | 173.00 | 167.00 | 170.50 | 170.48 | 214,497 |
| Oct 30, 2024 | 159.50 | 171.00 | 157.00 | 171.00 | 170.98 | 973,761 |
| Oct 29, 2024 | 162.50 | 165.00 | 157.00 | 159.50 | 159.49 | 222,392 |
| Oct 28, 2024 | 160.50 | 162.90 | 155.00 | 162.50 | 162.49 | 242,808 |
| Oct 25, 2024 | 164.50 | 166.00 | 158.00 | 160.50 | 160.49 | 224,754 |
| Oct 24, 2024 | 165.00 | 167.00 | 164.00 | 167.00 | 166.99 | 506,441 |
| Oct 23, 2024 | 160.50 | 166.70 | 163.23 | 166.00 | 165.99 | 318,491 |
| Oct 22, 2024 | 157.00 | 159.00 | 156.90 | 158.00 | 157.99 | 425,262 |
| Oct 21, 2024 | 157.00 | 159.00 | 155.00 | 159.00 | 158.99 | 279,013 |
| Oct 18, 2024 | 157.00 | 158.80 | 155.00 | 157.00 | 156.99 | 79,052 |
| Oct 17, 2024 | 155.00 | 159.00 | 153.00 | 157.00 | 156.99 | 44,338 |
| Oct 16, 2024 | 153.50 | 156.00 | 152.32 | 153.50 | 153.49 | 91,829 |
| Oct 15, 2024 | 149.50 | 158.00 | 148.00 | 155.00 | 154.99 | 265,751 |
| Oct 14, 2024 | 149.50 | 150.00 | 146.00 | 148.00 | 147.99 | 99,599 |
| Oct 11, 2024 | 146.50 | 152.00 | 144.50 | 151.00 | 150.99 | 133,584 |
| Oct 10, 2024 | 144.50 | 147.00 | 144.15 | 146.50 | 146.49 | 578,426 |
| Oct 9, 2024 | 144.50 | 144.50 | 144.00 | 144.00 | 143.99 | 80,779 |
| Oct 8, 2024 | 144.50 | 144.50 | 144.00 | 144.50 | 144.49 | 54,689 |
| Oct 7, 2024 | 146.00 | 147.00 | 144.00 | 145.00 | 144.99 | 68,367 |
| Oct 4, 2024 | 145.50 | 148.00 | 145.40 | 146.00 | 145.99 | 50,190 |
| Oct 3, 2024 | 1.1 Dividend | |||||
| Oct 3, 2024 | 146.00 | 150.00 | 144.00 | 145.50 | 145.49 | 78,462 |
| Oct 2, 2024 | 145.50 | 147.00 | 144.55 | 146.00 | 145.98 | 66,833 |
| Oct 1, 2024 | 148.50 | 150.00 | 144.00 | 145.00 | 144.98 | 144,148 |
| Sep 30, 2024 | 151.50 | 153.00 | 147.00 | 149.00 | 148.98 | 95,384 |
| Sep 27, 2024 | 153.50 | 154.00 | 150.00 | 152.00 | 151.98 | 72,661 |
| Sep 26, 2024 | 158.50 | 159.00 | 155.00 | 155.00 | 154.97 | 38,071 |
| Sep 25, 2024 | 159.00 | 160.00 | 157.00 | 158.50 | 158.47 | 21,989 |
| Sep 24, 2024 | 160.00 | 160.00 | 158.00 | 159.00 | 158.97 | 132,724 |
| Sep 23, 2024 | 160.50 | 163.00 | 158.06 | 160.00 | 159.97 | 186,635 |
| Sep 20, 2024 | 160.50 | 163.00 | 158.23 | 160.50 | 160.47 | 563,538 |
| Sep 19, 2024 | 161.00 | 162.25 | 159.10 | 161.00 | 160.97 | 35,825,889 |
| Sep 18, 2024 | 161.00 | 163.00 | 159.00 | 161.00 | 160.97 | 32,400 |
| Sep 17, 2024 | 163.50 | 165.00 | 159.00 | 161.50 | 161.47 | 223,983 |
| Sep 16, 2024 | 164.00 | 167.00 | 160.00 | 160.00 | 159.97 | 183,556 |
| Sep 13, 2024 | 164.00 | 165.00 | 163.00 | 164.00 | 163.97 | 41,722 |
| Sep 12, 2024 | 164.00 | 165.00 | 163.00 | 164.00 | 163.97 | 72,656 |
| Sep 11, 2024 | 168.00 | 167.55 | 164.00 | 164.00 | 163.97 | 54,764 |
| Sep 10, 2024 | 169.00 | 170.00 | 166.00 | 168.00 | 167.97 | 70,217 |
| Sep 9, 2024 | 171.50 | 173.00 | 168.00 | 169.00 | 168.97 | 57,551 |
| Sep 6, 2024 | 179.00 | 180.00 | 169.00 | 170.00 | 169.97 | 71,085 |
| Sep 5, 2024 | 179.00 | 180.00 | 178.00 | 179.00 | 178.97 | 20,682 |
| Sep 4, 2024 | 177.00 | 180.50 | 177.00 | 179.00 | 178.97 | 324,854 |
| Sep 3, 2024 | 182.50 | 183.00 | 176.34 | 177.00 | 176.97 | 39,375 |
| Sep 2, 2024 | 186.00 | 187.00 | 182.00 | 185.00 | 184.97 | 60,009 |
| Aug 30, 2024 | 184.50 | 187.00 | 184.27 | 186.00 | 185.97 | 89,681 |
| Aug 29, 2024 | 187.00 | 189.00 | 184.10 | 184.50 | 184.47 | 80,655 |
| Aug 28, 2024 | 183.00 | 189.00 | 183.37 | 187.00 | 186.97 | 58,190 |
| Aug 27, 2024 | 182.00 | 186.00 | 180.00 | 183.00 | 182.97 | 84,738 |
| Aug 23, 2024 | 182.00 | 184.00 | 180.50 | 182.00 | 181.97 | 17,034 |
| Aug 22, 2024 | 182.00 | 182.59 | 180.52 | 182.00 | 181.97 | 41,023 |
| Aug 21, 2024 | 182.00 | 183.36 | 180.50 | 182.00 | 181.97 | 59,339 |
| Aug 20, 2024 | 180.50 | 182.20 | 178.00 | 182.00 | 181.97 | 182,580 |
| Aug 19, 2024 | 185.50 | 187.00 | 180.00 | 180.50 | 180.47 | 174,770 |
| Aug 16, 2024 | 179.00 | 186.00 | 180.00 | 185.50 | 185.47 | 88,211 |
| Aug 15, 2024 | 178.50 | 180.00 | 177.55 | 180.00 | 179.97 | 163,452 |
| Aug 14, 2024 | 176.00 | 180.00 | 176.90 | 178.50 | 178.47 | 205,308 |
| Aug 13, 2024 | 177.50 | 179.00 | 174.57 | 176.00 | 175.97 | 63,380 |
| Aug 12, 2024 | 177.50 | 179.00 | 172.50 | 175.00 | 174.97 | 62,836 |
| Aug 9, 2024 | 178.00 | 179.50 | 177.00 | 177.50 | 177.47 | 107,621 |
| Aug 8, 2024 | 175.00 | 177.00 | 175.00 | 176.00 | 175.97 | 176,867 |
| Aug 7, 2024 | 174.00 | 175.00 | 174.00 | 175.00 | 174.97 | 100,685 |
| Aug 6, 2024 | 177.00 | 178.00 | 173.40 | 174.00 | 173.97 | 184,678 |
| Aug 5, 2024 | 181.00 | 182.00 | 174.00 | 174.00 | 173.97 | 1,002,899 |
| Aug 2, 2024 | 181.50 | 182.90 | 180.00 | 181.50 | 181.47 | 66,826 |
| Aug 1, 2024 | 172.00 | 184.00 | 171.77 | 181.50 | 181.47 | 462,400 |
| Jul 31, 2024 | 172.50 | 174.00 | 170.00 | 174.00 | 173.97 | 931,258 |
| Jul 30, 2024 | 173.50 | 178.00 | 172.00 | 172.50 | 172.47 | 434,614 |
| Jul 29, 2024 | 178.00 | 178.49 | 173.06 | 173.50 | 173.47 | 176,594 |
| Jul 26, 2024 | 169.50 | 179.00 | 169.26 | 178.00 | 177.97 | 273,649 |
| Jul 25, 2024 | 171.00 | 175.50 | 168.00 | 169.50 | 169.47 | 175,232 |
| Jul 24, 2024 | 171.50 | 172.70 | 170.13 | 171.50 | 171.47 | 44,438 |
| Jul 23, 2024 | 171.50 | 173.00 | 170.20 | 171.50 | 171.47 | 95,714 |
| Jul 22, 2024 | 171.00 | 173.00 | 171.00 | 171.50 | 171.47 | 134,372 |
| Jul 19, 2024 | 166.50 | 172.00 | 165.00 | 171.00 | 170.97 | 173,096 |
| Jul 18, 2024 | 164.00 | 166.00 | 162.90 | 164.50 | 164.47 | 349,728 |
| Jul 17, 2024 | 166.50 | 166.50 | 165.00 | 161.50 | 161.47 | 67,183 |
| Jul 16, 2024 | 171.50 | 171.00 | 165.55 | 169.00 | 168.97 | 115,875 |
| Jul 15, 2024 | 169.00 | 172.34 | 168.00 | 171.50 | 171.47 | 52,445 |
| Jul 12, 2024 | 168.50 | 171.00 | 164.13 | 169.00 | 168.97 | 1,058,028 |
| Jul 11, 2024 | 167.50 | 170.00 | 166.00 | 168.50 | 168.47 | 307,154 |
| Jul 10, 2024 | 166.50 | 169.00 | 164.00 | 167.50 | 167.47 | 124,953 |
| Jul 9, 2024 | 165.50 | 167.90 | 163.55 | 166.50 | 166.47 | 327,273 |
| Jul 8, 2024 | 158.00 | 166.00 | 157.50 | 163.00 | 162.97 | 399,770 |
| Jul 5, 2024 | 152.50 | 160.00 | 151.50 | 158.00 | 157.97 | 286,717 |
| Jul 4, 2024 | 146.50 | 155.00 | 146.26 | 152.50 | 152.47 | 330,101 |
| Jul 3, 2024 | 146.50 | 148.00 | 145.55 | 146.50 | 146.48 | 1,290,309 |
| Jul 2, 2024 | 146.50 | 148.00 | 145.00 | 146.50 | 146.48 | 91,303 |
| Jul 1, 2024 | 144.50 | 148.00 | 143.00 | 146.50 | 146.48 | 132,034 |
| Jun 28, 2024 | 143.50 | 145.70 | 142.00 | 144.50 | 144.48 | 49,432 |
| Jun 27, 2024 | 1.2 Dividend | |||||
| Jun 27, 2024 | 143.50 | 144.70 | 142.00 | 143.50 | 143.48 | 83,041 |
| Jun 26, 2024 | 144.00 | 144.88 | 143.12 | 144.00 | 143.96 | 93,715 |
| Jun 25, 2024 | 147.00 | 148.00 | 141.80 | 144.00 | 143.96 | 105,870 |
| Jun 24, 2024 | 151.00 | 151.00 | 146.00 | 147.00 | 146.96 | 152,454 |
| Jun 21, 2024 | 153.00 | 154.00 | 142.00 | 151.00 | 150.96 | 126,377 |
| Jun 20, 2024 | 171.50 | 170.00 | 152.00 | 152.00 | 151.96 | 328,612 |
| Jun 19, 2024 | 171.50 | 171.40 | 168.37 | 171.50 | 171.46 | 59,935 |
| Jun 18, 2024 | 172.50 | 172.50 | 168.00 | 171.00 | 170.96 | 239,172 |
| Jun 17, 2024 | 172.50 | 175.00 | 170.00 | 172.50 | 172.46 | 136,648 |
| Jun 14, 2024 | 177.50 | 180.00 | 170.15 | 172.50 | 172.46 | 53,727 |
| Jun 13, 2024 | 177.50 | 180.00 | 175.00 | 177.50 | 177.46 | 102,495 |
| Jun 12, 2024 | 177.50 | 180.00 | 175.00 | 177.50 | 177.46 | 14,393 |
| Jun 11, 2024 | 177.50 | 180.00 | 175.00 | 177.50 | 177.46 | 78,157 |
| Jun 10, 2024 | 182.50 | 185.00 | 175.00 | 175.00 | 174.96 | 63,267 |
| Jun 7, 2024 | 182.50 | 182.14 | 180.00 | 182.50 | 182.45 | 16,838 |
| Jun 6, 2024 | 183.50 | 182.50 | 180.00 | 182.50 | 182.45 | 28,731 |
| Jun 5, 2024 | 182.50 | 188.00 | 182.00 | 183.50 | 183.45 | 46,746 |
| Jun 4, 2024 | 187.50 | 190.00 | 180.00 | 181.00 | 180.96 | 122,766 |
| Jun 3, 2024 | 192.50 | 194.00 | 185.00 | 187.50 | 187.45 | 146,655 |
| May 31, 2024 | 189.50 | 191.00 | 188.00 | 189.50 | 189.45 | 59,406 |
| May 30, 2024 | 189.50 | 191.00 | 189.10 | 189.50 | 189.45 | 64,186 |
| May 29, 2024 | 189.50 | 191.00 | 188.94 | 189.50 | 189.45 | 81,228 |
| May 28, 2024 | 189.50 | 190.95 | 188.50 | 188.50 | 188.45 | 49,900 |
| May 24, 2024 | 189.50 | 191.00 | 188.20 | 189.50 | 189.45 | 35,678 |
| May 23, 2024 | 189.50 | 190.64 | 189.10 | 189.50 | 189.45 | 45,103 |
| May 22, 2024 | 189.00 | 191.00 | 189.10 | 190.50 | 190.45 | 95,360 |
| May 21, 2024 | 191.00 | 191.90 | 188.00 | 189.00 | 188.95 | 132,903 |
| May 20, 2024 | 191.00 | 191.75 | 190.35 | 191.00 | 190.95 | 92,174 |
| May 17, 2024 | 191.00 | 191.64 | 190.00 | 191.00 | 190.95 | 47,529 |
| May 16, 2024 | 191.00 | 192.00 | 190.00 | 191.00 | 190.95 | 209,474 |
| May 15, 2024 | 190.50 | 191.00 | 190.00 | 190.50 | 190.45 | 80,523 |
| May 14, 2024 | 193.50 | 197.00 | 190.00 | 190.50 | 190.45 | 93,404 |
| May 13, 2024 | 196.50 | 197.00 | 193.00 | 194.00 | 193.95 | 80,154 |
Related Tickers
FUO.F Dolby Laboratories, Inc.
67.50
+1.50%
4346.T Nexyz. Group Corporation
819.00
-0.12%
GQN2.F GDI Integrated Facility Services Inc.
20.40
0.00%
BRYN Bryn Resources Inc.
0.0022
-4.35%
KEYS.L Keystone Law Group plc
570.00
+0.71%
INSE.L Inspired Plc
69.50
0.00%
SFT.L Software Circle plc
31.00
+5.08%
REAT.L REACT Group PLC
68.00
0.00%
VNET.L Vianet Group plc
79.00
+3.95%
RST.L Restore plc
248.00
-0.40%