LSE - Delayed Quote GBp
Investec Group (INVP.L)
490.60
+2.80
+(0.57%)
As of 3:55:45 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 |
|---|---|---|---|---|---|---|
| May 13, 2025 | 482.60 | 496.80 | 482.60 | 490.60 | 490.60 | 620,125 |
| May 12, 2025 | 479.00 | 493.40 | 463.40 | 487.80 | 487.80 | 1,799,169 |
| May 9, 2025 | 485.40 | 485.40 | 470.80 | 471.00 | 471.00 | 811,363 |
| May 8, 2025 | 481.00 | 481.00 | 466.00 | 477.00 | 477.00 | 1,169,704 |
| May 7, 2025 | 469.60 | 471.60 | 467.80 | 471.60 | 471.60 | 770,637 |
| May 6, 2025 | 489.00 | 492.80 | 466.20 | 470.60 | 470.60 | 776,976 |
| May 2, 2025 | 480.00 | 486.20 | 475.80 | 483.60 | 483.60 | 710,131 |
| May 1, 2025 | 479.80 | 479.80 | 461.40 | 476.60 | 476.60 | 214,929 |
| Apr 30, 2025 | 477.40 | 477.40 | 456.80 | 470.60 | 470.60 | 1,289,285 |
| Apr 29, 2025 | 471.60 | 471.60 | 463.80 | 467.80 | 467.80 | 870,697 |
| Apr 28, 2025 | 463.00 | 470.00 | 461.20 | 468.60 | 468.60 | 898,221 |
| Apr 25, 2025 | 466.60 | 467.40 | 454.00 | 459.40 | 459.40 | 819,598 |
| Apr 24, 2025 | 462.40 | 463.40 | 455.00 | 463.40 | 463.40 | 418,756 |
| Apr 23, 2025 | 458.80 | 466.00 | 456.80 | 461.80 | 461.80 | 804,103 |
| Apr 22, 2025 | 461.00 | 461.00 | 438.80 | 451.80 | 451.80 | 381,993 |
| Apr 17, 2025 | 450.80 | 451.60 | 446.20 | 448.40 | 448.40 | 427,171 |
| Apr 16, 2025 | 451.40 | 453.00 | 442.60 | 452.60 | 452.60 | 579,417 |
| Apr 15, 2025 | 452.00 | 456.40 | 448.60 | 453.80 | 453.80 | 919,092 |
| Apr 14, 2025 | 432.20 | 454.40 | 428.80 | 452.20 | 452.20 | 536,587 |
| Apr 11, 2025 | 429.20 | 436.20 | 419.80 | 435.00 | 435.00 | 1,714,563 |
| Apr 10, 2025 | 457.60 | 458.80 | 428.60 | 430.20 | 430.20 | 1,384,533 |
| Apr 9, 2025 | 420.80 | 429.40 | 416.00 | 419.60 | 419.60 | 1,405,517 |
| Apr 8, 2025 | 421.60 | 443.20 | 415.20 | 436.80 | 436.80 | 1,532,357 |
| Apr 7, 2025 | 393.20 | 438.00 | 390.00 | 414.00 | 414.00 | 1,722,777 |
| Apr 4, 2025 | 435.00 | 450.20 | 415.20 | 418.60 | 418.60 | 2,026,049 |
| Apr 3, 2025 | 471.00 | 484.00 | 434.40 | 438.00 | 438.00 | 953,096 |
| Apr 2, 2025 | 479.40 | 494.00 | 473.20 | 478.00 | 478.00 | 1,311,072 |
| Apr 1, 2025 | 482.40 | 487.80 | 473.00 | 482.80 | 482.80 | 485,587 |
| Mar 31, 2025 | 479.00 | 498.80 | 473.60 | 479.20 | 479.20 | 881,108 |
| Mar 28, 2025 | 488.60 | 503.50 | 485.20 | 486.60 | 486.60 | 711,780 |
| Mar 27, 2025 | 494.80 | 502.50 | 491.36 | 493.20 | 493.20 | 676,951 |
| Mar 26, 2025 | 505.50 | 505.50 | 497.80 | 497.80 | 497.80 | 534,859 |
| Mar 25, 2025 | 487.20 | 503.71 | 487.20 | 499.80 | 499.80 | 734,002 |
| Mar 24, 2025 | 489.00 | 500.50 | 488.20 | 493.80 | 493.80 | 350,881 |
| Mar 21, 2025 | 486.40 | 490.50 | 482.20 | 489.00 | 489.00 | 3,197,598 |
| Mar 20, 2025 | 511.00 | 515.00 | 488.40 | 488.40 | 488.40 | 1,419,515 |
| Mar 19, 2025 | 510.00 | 519.50 | 498.00 | 516.50 | 516.50 | 822,464 |
| Mar 18, 2025 | 500.00 | 512.50 | 500.00 | 509.50 | 509.50 | 518,710 |
| Mar 17, 2025 | 507.50 | 510.00 | 504.00 | 510.00 | 510.00 | 2,676,912 |
| Mar 14, 2025 | 485.40 | 507.50 | 485.40 | 507.50 | 507.50 | 480,257 |
| Mar 13, 2025 | 483.40 | 499.20 | 483.40 | 499.20 | 499.20 | 1,093,759 |
| Mar 12, 2025 | 483.80 | 494.00 | 483.40 | 493.20 | 493.20 | 1,052,266 |
| Mar 11, 2025 | 488.00 | 490.80 | 483.20 | 484.20 | 484.20 | 1,031,451 |
| Mar 10, 2025 | 500.00 | 505.00 | 489.20 | 489.20 | 489.20 | 701,945 |
| Mar 7, 2025 | 506.00 | 510.00 | 500.50 | 505.50 | 505.50 | 477,960 |
| Mar 6, 2025 | 505.00 | 508.00 | 503.00 | 506.50 | 506.50 | 660,649 |
| Mar 5, 2025 | 505.50 | 512.00 | 504.50 | 505.50 | 505.50 | 666,122 |
| Mar 4, 2025 | 519.50 | 519.50 | 500.00 | 503.00 | 503.00 | 1,052,218 |
| Mar 3, 2025 | 510.00 | 522.00 | 507.50 | 511.00 | 511.00 | 708,026 |
| Feb 28, 2025 | 515.50 | 520.00 | 513.00 | 517.00 | 517.00 | 2,048,477 |
| Feb 27, 2025 | 520.00 | 530.50 | 517.50 | 519.50 | 519.50 | 497,320 |
| Feb 26, 2025 | 515.00 | 536.00 | 515.00 | 530.00 | 530.00 | 1,168,836 |
| Feb 25, 2025 | 529.50 | 534.00 | 522.00 | 523.00 | 523.00 | 1,242,661 |
| Feb 24, 2025 | 536.00 | 547.00 | 527.50 | 529.50 | 529.50 | 2,534,140 |
| Feb 21, 2025 | 537.00 | 539.50 | 533.00 | 535.00 | 535.00 | 1,041,894 |
| Feb 20, 2025 | 536.00 | 538.84 | 529.50 | 531.50 | 531.50 | 595,293 |
| Feb 19, 2025 | 539.50 | 545.50 | 530.50 | 531.00 | 531.00 | 614,757 |
| Feb 18, 2025 | 535.00 | 545.00 | 532.50 | 538.50 | 538.50 | 364,249 |
| Feb 17, 2025 | 548.50 | 548.50 | 529.50 | 534.00 | 534.00 | 463,846 |
| Feb 14, 2025 | 535.50 | 539.00 | 532.50 | 538.00 | 538.00 | 513,709 |
| Feb 13, 2025 | 536.50 | 545.00 | 536.50 | 537.00 | 537.00 | 784,036 |
| Feb 12, 2025 | 530.00 | 540.50 | 529.50 | 533.50 | 533.50 | 1,905,616 |
| Feb 11, 2025 | 529.00 | 532.50 | 526.50 | 529.50 | 529.50 | 420,784 |
| Feb 10, 2025 | 525.50 | 534.00 | 524.00 | 528.50 | 528.50 | 518,243 |
| Feb 7, 2025 | 530.00 | 530.00 | 520.50 | 521.00 | 521.00 | 855,243 |
| Feb 6, 2025 | 514.00 | 522.00 | 514.00 | 521.50 | 521.50 | 525,866 |
| Feb 5, 2025 | 504.50 | 509.00 | 498.80 | 508.50 | 508.50 | 3,155,671 |
| Feb 4, 2025 | 501.50 | 501.50 | 494.00 | 498.80 | 498.80 | 798,516 |
| Feb 3, 2025 | 507.50 | 507.50 | 494.40 | 501.00 | 501.00 | 1,467,121 |
| Jan 31, 2025 | 513.00 | 525.00 | 513.00 | 519.50 | 519.50 | 1,592,237 |
| Jan 30, 2025 | 519.00 | 526.50 | 516.00 | 526.50 | 526.50 | 1,673,228 |
| Jan 29, 2025 | 518.50 | 524.00 | 517.00 | 521.50 | 521.50 | 1,363,041 |
| Jan 28, 2025 | 515.00 | 519.50 | 508.50 | 518.50 | 518.50 | 1,199,161 |
| Jan 27, 2025 | 521.50 | 523.50 | 510.00 | 518.50 | 518.50 | 1,669,019 |
| Jan 24, 2025 | 538.50 | 539.00 | 525.00 | 527.50 | 527.50 | 1,677,283 |
| Jan 23, 2025 | 546.00 | 546.00 | 533.00 | 540.50 | 540.50 | 795,467 |
| Jan 22, 2025 | 548.00 | 554.00 | 544.00 | 547.00 | 547.00 | 566,817 |
| Jan 21, 2025 | 545.50 | 552.50 | 545.00 | 552.00 | 552.00 | 459,830 |
| Jan 20, 2025 | 547.00 | 558.00 | 546.00 | 548.50 | 548.50 | 1,598,167 |
| Jan 17, 2025 | 539.00 | 552.50 | 539.00 | 552.00 | 552.00 | 970,613 |
| Jan 16, 2025 | 541.00 | 542.00 | 532.00 | 541.00 | 541.00 | 783,893 |
| Jan 15, 2025 | 523.00 | 543.00 | 519.50 | 543.00 | 543.00 | 984,300 |
| Jan 14, 2025 | 527.50 | 527.50 | 519.50 | 521.50 | 521.50 | 2,206,357 |
| Jan 13, 2025 | 522.00 | 523.50 | 513.50 | 522.50 | 522.50 | 967,815 |
| Jan 10, 2025 | 529.50 | 535.50 | 523.50 | 525.00 | 525.00 | 607,925 |
| Jan 9, 2025 | 522.00 | 533.00 | 516.50 | 532.50 | 532.50 | 1,052,112 |
| Jan 8, 2025 | 540.00 | 542.50 | 522.50 | 526.00 | 526.00 | 853,640 |
| Jan 7, 2025 | 551.00 | 553.00 | 540.50 | 544.00 | 544.00 | 766,154 |
| Jan 6, 2025 | 558.50 | 558.50 | 541.50 | 552.50 | 552.50 | 525,592 |
| Jan 3, 2025 | 541.00 | 557.50 | 541.00 | 546.50 | 546.50 | 970,330 |
| Jan 2, 2025 | 545.00 | 548.00 | 539.00 | 547.00 | 547.00 | 454,064 |
| Dec 31, 2024 | 541.50 | 547.00 | 537.00 | 544.00 | 544.00 | 372,653 |
| Dec 30, 2024 | 540.50 | 540.50 | 534.50 | 538.50 | 538.50 | 344,929 |
| Dec 27, 2024 | 539.00 | 544.00 | 536.00 | 542.00 | 542.00 | 538,854 |
| Dec 24, 2024 | 555.50 | 555.50 | 542.00 | 542.50 | 542.50 | 106,711 |
| Dec 23, 2024 | 546.50 | 548.00 | 540.00 | 543.00 | 543.00 | 312,398 |
| Dec 20, 2024 | 546.00 | 550.50 | 539.00 | 547.50 | 547.50 | 2,038,083 |
| Dec 19, 2024 | 554.50 | 554.50 | 540.00 | 549.00 | 549.00 | 1,543,258 |
| Dec 18, 2024 | 558.00 | 562.00 | 554.50 | 562.00 | 562.00 | 410,006 |
| Dec 17, 2024 | 563.00 | 564.00 | 552.50 | 553.00 | 553.00 | 923,361 |
| Dec 16, 2024 | 559.00 | 568.00 | 559.00 | 568.00 | 568.00 | 486,809 |
| Dec 13, 2024 | 566.50 | 568.00 | 558.49 | 561.50 | 561.50 | 570,892 |
| Dec 12, 2024 | 16.5 Dividend | |||||
| Dec 12, 2024 | 575.00 | 575.50 | 564.50 | 566.00 | 566.00 | 677,078 |
| Dec 11, 2024 | 588.50 | 590.50 | 580.50 | 590.00 | 589.84 | 1,148,677 |
| Dec 10, 2024 | 593.50 | 596.50 | 587.00 | 593.50 | 593.33 | 762,164 |
| Dec 9, 2024 | 591.00 | 596.00 | 587.00 | 594.50 | 594.33 | 539,792 |
| Dec 6, 2024 | 575.00 | 587.50 | 574.00 | 586.00 | 585.84 | 775,851 |
| Dec 5, 2024 | 561.00 | 572.05 | 561.00 | 572.00 | 571.84 | 784,656 |
| Dec 4, 2024 | 563.50 | 568.50 | 561.50 | 562.00 | 561.84 | 596,435 |
| Dec 3, 2024 | 569.50 | 571.50 | 560.00 | 564.50 | 564.34 | 1,062,062 |
| Dec 2, 2024 | 567.00 | 571.00 | 563.75 | 566.00 | 565.84 | 911,976 |
| Nov 29, 2024 | 570.00 | 576.70 | 567.50 | 570.50 | 570.34 | 623,184 |
| Nov 28, 2024 | 567.00 | 577.00 | 566.00 | 577.00 | 576.84 | 467,729 |
| Nov 27, 2024 | 570.00 | 574.00 | 566.50 | 571.00 | 570.84 | 865,529 |
| Nov 26, 2024 | 566.00 | 577.50 | 566.00 | 569.00 | 568.84 | 501,448 |
| Nov 25, 2024 | 594.00 | 598.50 | 577.50 | 580.00 | 579.84 | 2,246,490 |
| Nov 22, 2024 | 603.50 | 607.50 | 593.50 | 593.50 | 593.33 | 739,000 |
| Nov 21, 2024 | 611.00 | 622.50 | 604.50 | 611.50 | 611.33 | 477,211 |
| Nov 20, 2024 | 608.50 | 613.00 | 606.50 | 606.50 | 606.33 | 399,797 |
| Nov 19, 2024 | 627.50 | 627.50 | 602.00 | 613.50 | 613.33 | 575,020 |
| Nov 18, 2024 | 610.50 | 615.50 | 608.50 | 615.50 | 615.33 | 446,028 |
| Nov 15, 2024 | 609.00 | 612.00 | 605.00 | 609.50 | 609.33 | 580,051 |
| Nov 14, 2024 | 611.50 | 615.50 | 606.50 | 614.50 | 614.33 | 453,774 |
| Nov 13, 2024 | 614.00 | 617.00 | 606.50 | 608.50 | 608.33 | 377,282 |
| Nov 12, 2024 | 619.00 | 620.50 | 611.50 | 613.00 | 612.83 | 387,215 |
| Nov 11, 2024 | 623.50 | 623.50 | 613.00 | 619.00 | 618.83 | 536,480 |
| Nov 8, 2024 | 617.00 | 623.00 | 612.00 | 623.00 | 622.83 | 460,400 |
| Nov 7, 2024 | 613.00 | 623.50 | 612.00 | 619.50 | 619.33 | 660,060 |
| Nov 6, 2024 | 615.00 | 619.00 | 604.00 | 608.50 | 608.33 | 782,284 |
| Nov 5, 2024 | 604.00 | 616.72 | 604.00 | 611.50 | 611.33 | 667,654 |
| Nov 4, 2024 | 602.00 | 609.00 | 602.00 | 606.00 | 605.83 | 864,387 |
| Nov 1, 2024 | 603.50 | 609.50 | 600.50 | 603.00 | 602.83 | 1,093,625 |
| Oct 31, 2024 | 588.50 | 602.50 | 588.00 | 595.00 | 594.83 | 2,180,984 |
| Oct 30, 2024 | 589.00 | 598.50 | 587.00 | 589.00 | 588.84 | 1,355,580 |
| Oct 29, 2024 | 588.00 | 604.88 | 583.00 | 585.50 | 585.34 | 915,269 |
| Oct 28, 2024 | 590.00 | 602.50 | 590.00 | 596.00 | 595.83 | 639,240 |
| Oct 25, 2024 | 576.00 | 599.50 | 576.00 | 589.50 | 589.34 | 409,638 |
| Oct 24, 2024 | 600.00 | 600.00 | 584.50 | 591.50 | 591.33 | 350,411 |
| Oct 23, 2024 | 583.50 | 604.00 | 583.50 | 587.00 | 586.84 | 485,539 |
| Oct 22, 2024 | 595.00 | 600.50 | 590.00 | 598.50 | 598.33 | 307,773 |
| Oct 21, 2024 | 592.00 | 609.50 | 592.00 | 598.50 | 598.33 | 325,912 |
| Oct 18, 2024 | 611.50 | 611.50 | 584.50 | 610.50 | 610.33 | 329,797 |
| Oct 17, 2024 | 604.00 | 609.50 | 595.50 | 604.50 | 604.33 | 661,956 |
| Oct 16, 2024 | 597.66 | 602.50 | 598.00 | 598.00 | 597.83 | 483,749 |
| Oct 15, 2024 | 592.00 | 596.50 | 586.00 | 596.00 | 595.83 | 570,958 |
| Oct 14, 2024 | 580.00 | 596.00 | 580.00 | 593.50 | 593.33 | 364,598 |
| Oct 11, 2024 | 575.50 | 591.00 | 574.50 | 588.00 | 587.84 | 744,235 |
| Oct 10, 2024 | 559.00 | 581.50 | 559.00 | 576.50 | 576.34 | 396,355 |
| Oct 9, 2024 | 572.00 | 577.50 | 567.00 | 577.50 | 577.34 | 420,197 |
| Oct 8, 2024 | 588.00 | 588.00 | 568.00 | 572.00 | 571.84 | 790,674 |
| Oct 7, 2024 | 552.00 | 578.00 | 552.00 | 576.50 | 576.34 | 1,363,495 |
| Oct 4, 2024 | 568.00 | 568.00 | 552.00 | 565.50 | 565.34 | 307,516 |
| Oct 3, 2024 | 550.00 | 563.50 | 550.00 | 556.00 | 555.84 | 313,964 |
| Oct 2, 2024 | 548.50 | 572.00 | 548.50 | 553.50 | 553.35 | 405,496 |
| Oct 1, 2024 | 581.00 | 581.00 | 554.00 | 559.00 | 558.84 | 323,318 |
| Sep 30, 2024 | 565.50 | 589.50 | 565.50 | 569.00 | 568.84 | 790,106 |
| Sep 27, 2024 | 579.50 | 579.50 | 570.50 | 576.50 | 576.34 | 614,649 |
| Sep 26, 2024 | 576.00 | 577.00 | 561.50 | 575.00 | 574.84 | 730,333 |
| Sep 25, 2024 | 578.00 | 578.00 | 555.50 | 562.00 | 561.84 | 568,077 |
| Sep 24, 2024 | 573.00 | 573.00 | 553.50 | 561.50 | 561.34 | 282,731 |
| Sep 23, 2024 | 563.50 | 566.50 | 549.50 | 559.50 | 559.34 | 1,043,965 |
| Sep 20, 2024 | 575.50 | 599.50 | 563.00 | 564.50 | 564.34 | 1,413,534 |
| Sep 19, 2024 | 571.00 | 594.00 | 571.00 | 591.50 | 591.33 | 708,212 |
| Sep 18, 2024 | 575.00 | 599.50 | 575.00 | 582.00 | 581.84 | 478,677 |
| Sep 17, 2024 | 570.00 | 591.50 | 570.00 | 587.50 | 587.34 | 814,789 |
| Sep 16, 2024 | 568.50 | 578.50 | 554.00 | 578.00 | 577.84 | 627,289 |
| Sep 13, 2024 | 592.50 | 592.50 | 568.50 | 569.00 | 568.84 | 356,335 |
| Sep 12, 2024 | 582.50 | 582.50 | 556.50 | 575.50 | 575.34 | 647,843 |
| Sep 11, 2024 | 583.00 | 583.00 | 544.00 | 565.00 | 564.84 | 667,052 |
| Sep 10, 2024 | 563.50 | 572.50 | 561.50 | 569.50 | 569.34 | 773,628 |
| Sep 9, 2024 | 581.50 | 581.50 | 558.50 | 566.00 | 565.84 | 437,561 |
| Sep 6, 2024 | 588.00 | 588.00 | 565.50 | 565.50 | 565.34 | 610,683 |
| Sep 5, 2024 | 587.50 | 587.50 | 560.00 | 577.00 | 576.84 | 452,742 |
| Sep 4, 2024 | 595.50 | 595.50 | 570.00 | 574.00 | 573.84 | 1,059,906 |
| Sep 3, 2024 | 580.50 | 585.00 | 569.75 | 571.50 | 571.34 | 1,061,384 |
| Sep 2, 2024 | 564.00 | 591.00 | 564.00 | 579.00 | 578.84 | 369,655 |
| Aug 30, 2024 | 574.00 | 581.00 | 571.00 | 579.50 | 579.34 | 1,654,587 |
| Aug 29, 2024 | 582.00 | 598.50 | 571.50 | 571.50 | 571.34 | 1,225,056 |
| Aug 28, 2024 | 580.00 | 594.00 | 577.50 | 583.50 | 583.34 | 839,364 |
| Aug 27, 2024 | 574.50 | 586.30 | 569.50 | 577.00 | 576.84 | 1,233,301 |
| Aug 23, 2024 | 571.00 | 574.00 | 544.50 | 565.50 | 565.34 | 1,477,807 |
| Aug 22, 2024 | 19 Dividend | |||||
| Aug 22, 2024 | 603.00 | 603.00 | 554.50 | 554.50 | 554.34 | 1,142,009 |
| Aug 21, 2024 | 596.00 | 597.50 | 583.47 | 586.50 | 586.15 | 880,304 |
| Aug 20, 2024 | 581.50 | 603.50 | 581.50 | 590.50 | 590.14 | 706,183 |
| Aug 19, 2024 | 600.00 | 602.00 | 594.00 | 598.00 | 597.64 | 514,423 |
| Aug 16, 2024 | 581.00 | 600.00 | 580.50 | 596.00 | 595.64 | 474,391 |
| Aug 15, 2024 | 587.50 | 596.50 | 584.00 | 593.00 | 592.64 | 628,862 |
| Aug 14, 2024 | 584.00 | 587.50 | 571.00 | 586.50 | 586.15 | 318,643 |
| Aug 13, 2024 | 577.00 | 589.00 | 570.50 | 581.00 | 580.65 | 695,072 |
| Aug 12, 2024 | 589.50 | 591.00 | 565.00 | 579.50 | 579.15 | 504,116 |
| Aug 9, 2024 | 575.00 | 584.50 | 564.50 | 576.50 | 576.15 | 331,358 |
| Aug 8, 2024 | 562.00 | 590.00 | 562.00 | 575.00 | 574.65 | 522,840 |
| Aug 7, 2024 | 591.00 | 596.50 | 542.00 | 573.00 | 572.65 | 754,931 |
| Aug 6, 2024 | 576.50 | 596.00 | 562.00 | 568.00 | 567.66 | 968,849 |
| Aug 5, 2024 | 570.00 | 598.00 | 556.00 | 572.00 | 571.65 | 1,010,427 |
| Aug 2, 2024 | 587.50 | 616.50 | 582.00 | 582.00 | 581.65 | 999,362 |
| Aug 1, 2024 | 614.50 | 616.50 | 601.50 | 605.50 | 605.13 | 1,071,269 |
| Jul 31, 2024 | 609.50 | 620.50 | 608.50 | 615.50 | 615.13 | 837,614 |
| Jul 30, 2024 | 607.00 | 616.00 | 594.00 | 613.00 | 612.63 | 1,099,208 |
| Jul 29, 2024 | 605.00 | 612.00 | 592.50 | 599.00 | 598.64 | 624,519 |
| Jul 26, 2024 | 600.00 | 608.50 | 592.50 | 608.50 | 608.13 | 676,872 |
| Jul 25, 2024 | 600.00 | 600.00 | 570.00 | 591.50 | 591.14 | 507,437 |
| Jul 24, 2024 | 573.50 | 588.50 | 573.50 | 588.50 | 588.14 | 392,860 |
| Jul 23, 2024 | 585.50 | 598.00 | 580.50 | 585.50 | 585.15 | 1,298,783 |
| Jul 22, 2024 | 580.00 | 588.50 | 577.50 | 587.00 | 586.65 | 374,323 |
| Jul 19, 2024 | 580.00 | 595.00 | 572.50 | 579.50 | 579.15 | 497,124 |
| Jul 18, 2024 | 607.00 | 608.00 | 580.00 | 583.50 | 583.15 | 1,056,804 |
| Jul 17, 2024 | 600.00 | 600.00 | 589.00 | 593.00 | 592.64 | 621,575 |
| Jul 16, 2024 | 601.00 | 605.50 | 597.50 | 597.50 | 597.14 | 544,984 |
| Jul 15, 2024 | 593.50 | 603.00 | 592.50 | 599.50 | 599.14 | 779,872 |
| Jul 12, 2024 | 591.50 | 614.00 | 589.00 | 599.00 | 598.64 | 752,597 |
| Jul 11, 2024 | 582.00 | 602.50 | 582.00 | 602.50 | 602.14 | 453,946 |
| Jul 10, 2024 | 602.00 | 602.00 | 589.50 | 597.00 | 596.64 | 573,500 |
| Jul 9, 2024 | 600.00 | 600.00 | 585.00 | 588.50 | 588.14 | 635,041 |
| Jul 8, 2024 | 601.00 | 601.00 | 582.50 | 596.00 | 595.64 | 544,138 |
| Jul 5, 2024 | 594.50 | 596.50 | 582.00 | 589.50 | 589.14 | 881,013 |
| Jul 4, 2024 | 595.00 | 595.00 | 577.00 | 585.50 | 585.15 | 710,529 |
| Jul 3, 2024 | 585.50 | 587.50 | 562.50 | 587.50 | 587.15 | 721,560 |
| Jul 2, 2024 | 596.50 | 601.50 | 570.50 | 574.00 | 573.65 | 1,170,236 |
| Jul 1, 2024 | 586.00 | 599.50 | 576.00 | 583.50 | 583.15 | 1,566,280 |
| Jun 28, 2024 | 558.00 | 579.00 | 558.00 | 573.50 | 573.15 | 496,930 |
| Jun 27, 2024 | 566.50 | 568.00 | 554.00 | 565.00 | 564.66 | 758,596 |
| Jun 26, 2024 | 570.50 | 580.00 | 566.00 | 567.50 | 567.16 | 712,756 |
| Jun 25, 2024 | 588.00 | 588.00 | 560.00 | 571.00 | 570.66 | 470,353 |
| Jun 24, 2024 | 570.00 | 582.00 | 563.00 | 576.50 | 576.15 | 2,769,791 |
| Jun 21, 2024 | 570.00 | 583.50 | 570.00 | 576.50 | 576.15 | 1,339,946 |
| Jun 20, 2024 | 581.50 | 589.20 | 573.50 | 576.50 | 576.15 | 1,240,427 |
| Jun 19, 2024 | 576.00 | 594.00 | 576.00 | 579.50 | 579.15 | 5,892,392 |
| Jun 18, 2024 | 550.50 | 590.00 | 550.50 | 581.00 | 580.65 | 3,954,496 |
| Jun 17, 2024 | 556.00 | 566.00 | 545.00 | 546.00 | 545.67 | 542,217 |
| Jun 14, 2024 | 525.00 | 560.50 | 525.00 | 555.50 | 555.16 | 1,581,033 |
| Jun 13, 2024 | 540.00 | 545.50 | 532.00 | 532.00 | 531.68 | 2,752,579 |
| Jun 12, 2024 | 514.50 | 541.00 | 514.50 | 541.00 | 540.67 | 1,669,412 |
| Jun 11, 2024 | 511.50 | 531.00 | 511.50 | 522.00 | 521.68 | 1,447,681 |
| Jun 10, 2024 | 530.50 | 530.50 | 504.50 | 524.00 | 523.68 | 3,176,334 |
| Jun 7, 2024 | 513.00 | 521.50 | 500.00 | 517.00 | 516.69 | 818,197 |
| Jun 6, 2024 | 508.00 | 517.50 | 505.00 | 514.00 | 513.69 | 644,349 |
| Jun 5, 2024 | 539.00 | 539.00 | 505.50 | 509.00 | 508.69 | 1,357,796 |
| Jun 4, 2024 | 526.50 | 530.50 | 519.00 | 526.00 | 525.68 | 807,377 |
| Jun 3, 2024 | 521.50 | 533.00 | 503.50 | 530.00 | 529.68 | 1,412,600 |
| May 31, 2024 | 523.00 | 523.00 | 508.50 | 518.50 | 518.19 | 1,940,507 |
| May 30, 2024 | 520.00 | 524.00 | 504.00 | 516.00 | 515.69 | 6,415,170 |
| May 29, 2024 | 535.00 | 536.50 | 514.00 | 516.50 | 516.19 | 1,249,560 |
| May 28, 2024 | 540.50 | 543.50 | 524.47 | 525.50 | 525.18 | 2,107,397 |
| May 24, 2024 | 527.50 | 543.50 | 515.50 | 539.50 | 539.17 | 996,650 |
| May 23, 2024 | 539.00 | 566.00 | 523.00 | 526.00 | 525.68 | 1,386,231 |
| May 22, 2024 | 553.00 | 558.50 | 549.50 | 554.50 | 554.17 | 562,717 |
| May 21, 2024 | 554.00 | 557.50 | 548.50 | 556.00 | 555.66 | 752,095 |
| May 20, 2024 | 565.00 | 565.00 | 538.00 | 556.50 | 556.16 | 929,480 |
| May 17, 2024 | 559.50 | 562.00 | 547.50 | 554.50 | 554.17 | 1,100,942 |
| May 16, 2024 | 558.50 | 560.50 | 551.50 | 558.50 | 558.16 | 1,101,701 |
| May 15, 2024 | 567.00 | 567.00 | 544.00 | 558.50 | 558.16 | 1,017,310 |
| May 14, 2024 | 537.50 | 556.00 | 536.50 | 556.00 | 555.66 | 631,607 |
| May 13, 2024 | 547.00 | 553.00 | 544.50 | 553.00 | 552.67 | 591,975 |
Related Tickers
IGG.L IG Group Holdings plc
1,073.40
+0.22%
TCAP.L TP ICAP Group PLC
267.60
-0.52%
QBT.L Quantum Blockchain Technologies Plc
0.6100
-9.63%
CMCX.L CMC Markets Plc
250.00
-2.34%
AGFX.L Argentex Group PLC
2.5266
-3.01%
6AX.F DMG Blockchain Solutions Inc.
0.1378
-17.09%
MQGPG.AX Macquarie Group Ltd
103.44
+0.42%
600120.SS ZHEJIANG ORIENT
6.08
-0.16%
F8P.BE Iris Energy Ltd
7.03
+4.69%
FTKd.XC