LSE - Delayed Quote GBp
JPMorgan Japanese Ord (JFJ.L)
599.00
+3.00
+(0.50%)
At close: 4:35:13 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 9, 2025 | 600.00 | 603.00 | 594.36 | 599.00 | 599.00 | 99,155 |
| May 8, 2025 | 593.00 | 601.00 | 593.00 | 596.00 | 596.00 | 314,969 |
| May 7, 2025 | 590.00 | 600.00 | 590.00 | 595.00 | 595.00 | 139,706 |
| May 6, 2025 | 590.00 | 601.00 | 587.27 | 597.00 | 597.00 | 280,322 |
| May 2, 2025 | 585.00 | 594.00 | 584.80 | 589.00 | 589.00 | 256,587 |
| May 1, 2025 | 580.00 | 588.00 | 574.00 | 588.00 | 588.00 | 130,887 |
| Apr 30, 2025 | 578.00 | 584.00 | 573.00 | 577.00 | 577.00 | 117,956 |
| Apr 29, 2025 | 570.00 | 578.00 | 569.80 | 576.00 | 576.00 | 118,143 |
| Apr 28, 2025 | 571.00 | 580.00 | 570.13 | 573.00 | 573.00 | 303,902 |
| Apr 25, 2025 | 575.00 | 575.00 | 566.30 | 572.00 | 572.00 | 68,758 |
| Apr 24, 2025 | 566.00 | 571.00 | 562.42 | 569.00 | 569.00 | 150,008 |
| Apr 23, 2025 | 562.00 | 569.00 | 554.00 | 566.00 | 566.00 | 157,172 |
| Apr 22, 2025 | 555.00 | 558.00 | 549.75 | 555.00 | 555.00 | 98,796 |
| Apr 17, 2025 | 548.00 | 555.00 | 543.00 | 555.00 | 555.00 | 65,120 |
| Apr 16, 2025 | 549.00 | 550.00 | 540.00 | 549.00 | 549.00 | 155,664 |
| Apr 15, 2025 | 542.00 | 551.00 | 539.96 | 551.00 | 551.00 | 232,964 |
| Apr 14, 2025 | 536.00 | 546.00 | 534.00 | 544.00 | 544.00 | 209,597 |
| Apr 11, 2025 | 527.00 | 544.00 | 524.00 | 531.00 | 531.00 | 323,052 |
| Apr 10, 2025 | 540.00 | 552.00 | 531.00 | 534.00 | 534.00 | 365,863 |
| Apr 9, 2025 | 516.00 | 519.00 | 499.50 | 510.00 | 510.00 | 287,830 |
| Apr 8, 2025 | 507.00 | 535.00 | 507.00 | 526.00 | 526.00 | 338,011 |
| Apr 7, 2025 | 491.00 | 511.00 | 475.55 | 493.00 | 493.00 | 445,212 |
| Apr 4, 2025 | 525.00 | 535.00 | 499.62 | 510.00 | 510.00 | 412,615 |
| Apr 3, 2025 | 546.00 | 550.00 | 528.00 | 530.00 | 530.00 | 364,237 |
| Apr 2, 2025 | 555.00 | 563.00 | 555.00 | 562.00 | 562.00 | 297,780 |
| Apr 1, 2025 | 559.00 | 564.00 | 555.00 | 564.00 | 564.00 | 290,155 |
| Mar 31, 2025 | 556.00 | 562.00 | 553.53 | 562.00 | 562.00 | 518,814 |
| Mar 28, 2025 | 578.00 | 579.00 | 565.88 | 570.00 | 570.00 | 264,691 |
| Mar 27, 2025 | 580.00 | 583.00 | 578.00 | 581.00 | 581.00 | 297,617 |
| Mar 26, 2025 | 587.00 | 587.00 | 580.00 | 582.00 | 582.00 | 201,139 |
| Mar 25, 2025 | 580.00 | 586.00 | 580.00 | 583.00 | 583.00 | 191,453 |
| Mar 24, 2025 | 587.00 | 587.00 | 580.00 | 583.00 | 583.00 | 331,720 |
| Mar 21, 2025 | 588.00 | 588.00 | 581.00 | 582.00 | 582.00 | 643,176 |
| Mar 20, 2025 | 586.00 | 588.00 | 583.43 | 585.00 | 585.00 | 558,885 |
| Mar 19, 2025 | 585.00 | 587.00 | 579.00 | 586.00 | 586.00 | 593,080 |
| Mar 18, 2025 | 580.00 | 585.00 | 579.00 | 581.00 | 581.00 | 212,691 |
| Mar 17, 2025 | 583.00 | 584.21 | 576.00 | 583.00 | 583.00 | 195,872 |
| Mar 14, 2025 | 574.00 | 581.00 | 568.00 | 579.00 | 579.00 | 184,166 |
| Mar 13, 2025 | 566.00 | 571.00 | 565.00 | 571.00 | 571.00 | 478,106 |
| Mar 12, 2025 | 564.00 | 569.00 | 563.52 | 569.00 | 569.00 | 167,230 |
| Mar 11, 2025 | 565.00 | 571.04 | 556.00 | 556.00 | 556.00 | 265,987 |
| Mar 10, 2025 | 576.00 | 580.00 | 565.00 | 565.00 | 565.00 | 162,764 |
| Mar 7, 2025 | 577.00 | 581.16 | 573.00 | 573.00 | 573.00 | 157,468 |
| Mar 6, 2025 | 587.00 | 587.00 | 581.00 | 585.00 | 585.00 | 455,068 |
| Mar 5, 2025 | 582.00 | 584.00 | 578.43 | 580.00 | 580.00 | 204,639 |
| Mar 4, 2025 | 586.00 | 589.00 | 574.00 | 578.00 | 578.00 | 796,856 |
| Mar 3, 2025 | 583.00 | 592.37 | 583.00 | 589.00 | 589.00 | 329,488 |
| Feb 28, 2025 | 587.00 | 590.00 | 579.00 | 580.00 | 580.00 | 223,607 |
| Feb 27, 2025 | 596.00 | 598.00 | 589.00 | 594.00 | 594.00 | 232,641 |
| Feb 26, 2025 | 597.00 | 599.00 | 593.00 | 593.00 | 593.00 | 732,537 |
| Feb 25, 2025 | 599.00 | 606.00 | 594.00 | 596.00 | 596.00 | 484,394 |
| Feb 24, 2025 | 609.00 | 614.00 | 600.00 | 601.00 | 601.00 | 179,367 |
| Feb 21, 2025 | 611.00 | 616.00 | 610.00 | 614.00 | 614.00 | 555,114 |
| Feb 20, 2025 | 620.00 | 620.00 | 613.00 | 615.00 | 615.00 | 196,120 |
| Feb 19, 2025 | 618.00 | 618.63 | 611.00 | 618.00 | 618.00 | 980,096 |
| Feb 18, 2025 | 606.00 | 618.00 | 606.00 | 617.00 | 617.00 | 730,565 |
| Feb 17, 2025 | 608.00 | 611.00 | 603.00 | 611.00 | 611.00 | 249,768 |
| Feb 14, 2025 | 605.00 | 607.00 | 601.00 | 602.00 | 602.00 | 495,378 |
| Feb 13, 2025 | 600.00 | 606.00 | 597.00 | 603.00 | 603.00 | 299,301 |
| Feb 12, 2025 | 596.00 | 602.00 | 596.00 | 600.00 | 600.00 | 607,785 |
| Feb 11, 2025 | 607.00 | 607.00 | 598.00 | 600.00 | 600.00 | 124,761 |
| Feb 10, 2025 | 603.43 | 607.00 | 598.00 | 601.00 | 601.00 | 150,821 |
| Feb 7, 2025 | 599.00 | 605.00 | 598.00 | 602.00 | 602.00 | 1,732,496 |
| Feb 6, 2025 | 595.00 | 604.00 | 594.00 | 604.00 | 604.00 | 504,067 |
| Feb 5, 2025 | 592.00 | 595.00 | 589.35 | 594.00 | 594.00 | 179,212 |
| Feb 4, 2025 | 586.00 | 593.00 | 586.00 | 588.00 | 588.00 | 532,953 |
| Feb 3, 2025 | 598.00 | 599.69 | 585.03 | 593.00 | 593.00 | 432,826 |
| Jan 31, 2025 | 600.00 | 605.00 | 596.43 | 601.00 | 601.00 | 221,326 |
| Jan 30, 2025 | 594.00 | 598.00 | 584.82 | 598.00 | 598.00 | 662,912 |
| Jan 29, 2025 | 592.00 | 595.00 | 585.00 | 595.00 | 595.00 | 304,176 |
| Jan 28, 2025 | 583.00 | 591.00 | 582.31 | 590.00 | 590.00 | 298,995 |
| Jan 27, 2025 | 585.00 | 590.00 | 579.00 | 585.00 | 585.00 | 508,874 |
| Jan 24, 2025 | 586.00 | 592.04 | 575.10 | 588.00 | 588.00 | 386,347 |
| Jan 23, 2025 | 581.00 | 587.00 | 580.23 | 585.00 | 585.00 | 310,580 |
| Jan 22, 2025 | 574.00 | 582.00 | 573.00 | 581.00 | 581.00 | 247,027 |
| Jan 21, 2025 | 569.00 | 574.50 | 569.00 | 574.00 | 574.00 | 226,799 |
| Jan 20, 2025 | 571.00 | 575.00 | 568.00 | 572.00 | 572.00 | 173,232 |
| Jan 17, 2025 | 568.00 | 573.36 | 568.00 | 571.00 | 571.00 | 228,767 |
| Jan 16, 2025 | 568.00 | 573.00 | 565.39 | 573.00 | 573.00 | 237,266 |
| Jan 15, 2025 | 561.00 | 570.00 | 558.50 | 570.00 | 570.00 | 257,018 |
| Jan 14, 2025 | 560.00 | 560.04 | 556.00 | 559.00 | 559.00 | 331,257 |
| Jan 13, 2025 | 553.00 | 560.00 | 553.00 | 560.00 | 560.00 | 577,241 |
| Jan 10, 2025 | 557.00 | 557.00 | 552.00 | 556.00 | 556.00 | 282,207 |
| Jan 9, 2025 | 559.00 | 560.00 | 553.00 | 558.00 | 558.00 | 390,151 |
| Jan 8, 2025 | 560.00 | 564.90 | 558.00 | 560.00 | 560.00 | 401,733 |
| Jan 7, 2025 | 567.00 | 567.00 | 560.00 | 561.00 | 561.00 | 283,302 |
| Jan 6, 2025 | 563.00 | 567.00 | 557.00 | 563.00 | 563.00 | 146,341 |
| Jan 3, 2025 | 568.00 | 568.71 | 562.98 | 568.00 | 568.00 | 154,702 |
| Jan 2, 2025 | 560.00 | 568.00 | 560.00 | 566.00 | 566.00 | 148,846 |
| Dec 31, 2024 | 560.00 | 565.00 | 555.44 | 563.00 | 563.00 | 93,991 |
| Dec 30, 2024 | 565.00 | 565.00 | 555.21 | 561.00 | 561.00 | 229,872 |
| Dec 27, 2024 | 552.00 | 565.54 | 551.00 | 563.00 | 563.00 | 223,882 |
| Dec 24, 2024 | 6.7500005 Dividend | |||||
| Dec 24, 2024 | 556.00 | 558.00 | 553.03 | 555.00 | 555.00 | 94,734 |
| Dec 23, 2024 | 559.00 | 562.00 | 556.00 | 561.00 | 560.93 | 204,339 |
| Dec 20, 2024 | 551.00 | 558.00 | 551.00 | 556.00 | 555.93 | 1,119,850 |
| Dec 19, 2024 | 564.00 | 564.00 | 552.00 | 556.00 | 555.93 | 382,296 |
| Dec 18, 2024 | 563.00 | 565.00 | 560.00 | 563.00 | 562.93 | 566,951 |
| Dec 17, 2024 | 569.00 | 569.00 | 561.00 | 561.00 | 560.93 | 384,247 |
| Dec 16, 2024 | 574.00 | 574.65 | 571.00 | 572.00 | 571.93 | 234,758 |
| Dec 13, 2024 | 580.00 | 580.00 | 572.00 | 572.00 | 571.93 | 191,080 |
| Dec 12, 2024 | 578.00 | 579.00 | 576.00 | 577.00 | 576.93 | 284,794 |
| Dec 11, 2024 | 575.00 | 577.00 | 573.00 | 576.00 | 575.93 | 167,747 |
| Dec 10, 2024 | 573.00 | 578.00 | 570.50 | 575.00 | 574.93 | 157,107 |
| Dec 9, 2024 | 580.00 | 583.00 | 572.91 | 573.00 | 572.93 | 144,698 |
| Dec 6, 2024 | 582.00 | 584.52 | 578.00 | 580.00 | 579.93 | 271,064 |
| Dec 5, 2024 | 580.00 | 588.00 | 580.00 | 583.00 | 582.93 | 362,092 |
| Dec 4, 2024 | 583.00 | 585.00 | 576.64 | 582.00 | 581.93 | 220,000 |
| Dec 3, 2024 | 579.00 | 583.00 | 574.14 | 583.00 | 582.93 | 376,285 |
| Dec 2, 2024 | 562.00 | 575.00 | 561.00 | 573.00 | 572.93 | 281,956 |
| Nov 29, 2024 | 556.00 | 560.00 | 551.00 | 560.00 | 559.93 | 354,783 |
| Nov 28, 2024 | 555.00 | 559.50 | 552.00 | 555.00 | 554.93 | 184,927 |
| Nov 27, 2024 | 555.00 | 557.00 | 550.00 | 554.00 | 553.93 | 276,530 |
| Nov 26, 2024 | 560.00 | 560.00 | 554.00 | 557.00 | 556.93 | 202,960 |
| Nov 25, 2024 | 554.00 | 561.00 | 553.00 | 560.00 | 559.93 | 259,224 |
| Nov 22, 2024 | 553.00 | 555.10 | 550.00 | 555.00 | 554.93 | 291,965 |
| Nov 21, 2024 | 545.00 | 552.00 | 545.00 | 552.00 | 551.93 | 210,449 |
| Nov 20, 2024 | 548.00 | 555.00 | 542.30 | 545.00 | 544.93 | 417,081 |
| Nov 19, 2024 | 553.00 | 553.00 | 547.00 | 552.00 | 551.93 | 172,558 |
| Nov 18, 2024 | 542.00 | 550.00 | 541.20 | 550.00 | 549.93 | 371,455 |
| Nov 15, 2024 | 538.00 | 548.01 | 538.00 | 548.00 | 547.93 | 376,012 |
| Nov 14, 2024 | 538.00 | 548.00 | 538.00 | 546.00 | 545.93 | 150,980 |
| Nov 13, 2024 | 548.00 | 553.00 | 539.48 | 547.00 | 546.93 | 199,388 |
| Nov 12, 2024 | 552.00 | 553.00 | 548.00 | 552.00 | 551.93 | 273,220 |
| Nov 11, 2024 | 547.00 | 554.00 | 543.13 | 553.00 | 552.93 | 458,120 |
| Nov 8, 2024 | 532.00 | 545.00 | 532.00 | 545.00 | 544.93 | 203,396 |
| Nov 7, 2024 | 532.00 | 537.00 | 532.00 | 536.00 | 535.94 | 702,594 |
| Nov 6, 2024 | 542.00 | 544.33 | 533.00 | 533.00 | 532.94 | 252,865 |
| Nov 5, 2024 | 531.00 | 534.00 | 527.00 | 529.00 | 528.94 | 900,350 |
| Nov 4, 2024 | 533.00 | 534.00 | 527.00 | 531.00 | 530.94 | 196,014 |
| Nov 1, 2024 | 523.00 | 535.00 | 521.00 | 535.00 | 534.94 | 205,014 |
| Oct 31, 2024 | 536.00 | 539.00 | 530.00 | 534.00 | 533.94 | 346,022 |
| Oct 30, 2024 | 533.00 | 542.00 | 533.00 | 540.00 | 539.93 | 383,031 |
| Oct 29, 2024 | 535.00 | 544.00 | 532.00 | 533.00 | 532.94 | 474,710 |
| Oct 28, 2024 | 525.00 | 539.00 | 521.00 | 539.00 | 538.94 | 738,046 |
| Oct 25, 2024 | 523.00 | 527.00 | 519.00 | 527.00 | 526.94 | 907,892 |
| Oct 24, 2024 | 519.00 | 525.00 | 515.00 | 524.00 | 523.94 | 390,785 |
| Oct 23, 2024 | 526.00 | 530.58 | 516.82 | 517.00 | 516.94 | 189,067 |
| Oct 22, 2024 | 536.00 | 536.39 | 526.00 | 527.00 | 526.94 | 367,834 |
| Oct 21, 2024 | 545.00 | 547.00 | 537.00 | 537.00 | 536.94 | 285,799 |
| Oct 18, 2024 | 540.00 | 546.76 | 540.00 | 542.00 | 541.93 | 151,601 |
| Oct 17, 2024 | 549.00 | 549.00 | 542.97 | 543.00 | 542.93 | 190,255 |
| Oct 16, 2024 | 548.50 | 552.00 | 546.07 | 547.00 | 546.93 | 229,577 |
| Oct 15, 2024 | 545.00 | 554.00 | 545.00 | 547.00 | 546.93 | 720,897 |
| Oct 14, 2024 | 557.00 | 557.00 | 545.00 | 554.00 | 553.93 | 289,998 |
| Oct 11, 2024 | 552.00 | 557.00 | 549.00 | 557.00 | 556.93 | 163,830 |
| Oct 10, 2024 | 552.00 | 553.00 | 547.00 | 552.00 | 551.93 | 217,078 |
| Oct 9, 2024 | 546.00 | 558.00 | 546.00 | 555.00 | 554.93 | 310,114 |
| Oct 8, 2024 | 557.00 | 557.00 | 547.05 | 553.00 | 552.93 | 453,171 |
| Oct 7, 2024 | 552.00 | 559.00 | 550.00 | 555.00 | 554.93 | 428,786 |
| Oct 4, 2024 | 550.00 | 557.00 | 545.00 | 556.00 | 555.93 | 215,896 |
| Oct 3, 2024 | 550.00 | 559.00 | 546.00 | 549.00 | 548.93 | 185,910 |
| Oct 2, 2024 | 550.00 | 554.01 | 545.00 | 547.00 | 546.93 | 380,193 |
| Oct 1, 2024 | 550.00 | 563.00 | 550.00 | 557.00 | 556.93 | 287,009 |
| Sep 30, 2024 | 541.00 | 560.00 | 541.00 | 556.00 | 555.93 | 275,856 |
| Sep 27, 2024 | 552.00 | 556.00 | 543.00 | 556.00 | 555.93 | 920,651 |
| Sep 26, 2024 | 543.00 | 562.00 | 539.80 | 554.00 | 553.93 | 504,597 |
| Sep 25, 2024 | 547.00 | 547.00 | 535.00 | 538.00 | 537.94 | 264,838 |
| Sep 24, 2024 | 544.00 | 544.26 | 538.00 | 540.00 | 539.93 | 323,212 |
| Sep 23, 2024 | 543.00 | 545.00 | 537.73 | 544.00 | 543.93 | 205,544 |
| Sep 20, 2024 | 537.00 | 543.00 | 536.00 | 543.00 | 542.93 | 382,626 |
| Sep 19, 2024 | 540.00 | 542.00 | 531.50 | 542.00 | 541.93 | 1,893,398 |
| Sep 18, 2024 | 534.00 | 535.00 | 527.00 | 527.00 | 526.94 | 105,867 |
| Sep 17, 2024 | 535.00 | 538.00 | 533.61 | 534.00 | 533.94 | 199,525 |
| Sep 16, 2024 | 545.00 | 545.00 | 532.00 | 536.00 | 535.94 | 198,907 |
| Sep 13, 2024 | 545.00 | 545.00 | 534.00 | 537.00 | 536.94 | 1,649,260 |
| Sep 12, 2024 | 533.00 | 543.00 | 533.00 | 534.00 | 533.94 | 275,161 |
| Sep 11, 2024 | 531.00 | 533.00 | 528.32 | 533.00 | 532.94 | 235,432 |
| Sep 10, 2024 | 530.00 | 535.20 | 527.47 | 534.00 | 533.94 | 221,604 |
| Sep 9, 2024 | 526.00 | 532.00 | 520.00 | 532.00 | 531.94 | 301,740 |
| Sep 6, 2024 | 527.00 | 531.00 | 516.00 | 519.00 | 518.94 | 273,613 |
| Sep 5, 2024 | 536.00 | 539.00 | 533.00 | 535.00 | 534.94 | 211,745 |
| Sep 4, 2024 | 535.00 | 536.00 | 529.00 | 535.00 | 534.94 | 347,639 |
| Sep 3, 2024 | 544.00 | 549.52 | 542.98 | 545.00 | 544.93 | 237,277 |
| Sep 2, 2024 | 546.00 | 553.00 | 543.00 | 546.00 | 545.93 | 197,283 |
| Aug 30, 2024 | 548.00 | 555.00 | 546.00 | 551.00 | 550.93 | 306,123 |
| Aug 29, 2024 | 552.00 | 552.00 | 545.93 | 548.00 | 547.93 | 377,439 |
| Aug 28, 2024 | 548.00 | 553.32 | 545.77 | 547.00 | 546.93 | 534,472 |
| Aug 27, 2024 | 542.00 | 553.00 | 542.00 | 547.00 | 546.93 | 216,521 |
| Aug 23, 2024 | 544.00 | 551.00 | 541.00 | 548.00 | 547.93 | 296,030 |
| Aug 22, 2024 | 555.00 | 555.00 | 547.00 | 551.00 | 550.93 | 131,288 |
| Aug 21, 2024 | 545.00 | 553.00 | 545.00 | 552.00 | 551.93 | 553,284 |
| Aug 20, 2024 | 548.00 | 555.00 | 545.00 | 547.00 | 546.93 | 176,128 |
| Aug 19, 2024 | 544.00 | 554.00 | 540.44 | 549.00 | 548.93 | 140,419 |
| Aug 16, 2024 | 538.00 | 549.00 | 538.00 | 548.00 | 547.93 | 182,504 |
| Aug 15, 2024 | 540.00 | 544.00 | 531.96 | 541.00 | 540.93 | 468,467 |
| Aug 14, 2024 | 536.00 | 538.56 | 532.00 | 537.00 | 536.94 | 308,620 |
| Aug 13, 2024 | 525.00 | 536.00 | 525.00 | 534.00 | 533.94 | 368,633 |
| Aug 12, 2024 | 518.00 | 527.00 | 518.00 | 524.00 | 523.94 | 441,358 |
| Aug 9, 2024 | 513.00 | 523.80 | 513.00 | 520.00 | 519.94 | 116,351 |
| Aug 8, 2024 | 517.00 | 524.00 | 511.00 | 517.00 | 516.94 | 278,409 |
| Aug 7, 2024 | 520.00 | 528.69 | 516.00 | 523.00 | 522.94 | 344,617 |
| Aug 6, 2024 | 518.00 | 525.83 | 505.00 | 512.00 | 511.94 | 356,492 |
| Aug 5, 2024 | 502.00 | 511.00 | 474.57 | 508.00 | 507.94 | 441,624 |
| Aug 2, 2024 | 539.00 | 539.00 | 515.00 | 517.00 | 516.94 | 693,962 |
| Aug 1, 2024 | 550.00 | 552.00 | 543.45 | 550.00 | 549.93 | 574,941 |
| Jul 31, 2024 | 550.00 | 556.00 | 543.43 | 553.00 | 552.93 | 327,894 |
| Jul 30, 2024 | 537.00 | 541.00 | 536.00 | 537.00 | 536.94 | 156,047 |
| Jul 29, 2024 | 536.00 | 542.00 | 535.19 | 536.00 | 535.94 | 248,854 |
| Jul 26, 2024 | 524.00 | 532.00 | 524.00 | 532.00 | 531.94 | 299,387 |
| Jul 25, 2024 | 532.00 | 532.00 | 522.33 | 528.00 | 527.94 | 246,172 |
| Jul 24, 2024 | 549.00 | 549.00 | 535.00 | 537.00 | 536.94 | 279,866 |
| Jul 23, 2024 | 548.00 | 550.68 | 542.47 | 543.00 | 542.93 | 296,894 |
| Jul 22, 2024 | 549.00 | 552.00 | 545.00 | 549.00 | 548.93 | 261,793 |
| Jul 19, 2024 | 548.00 | 551.82 | 545.82 | 551.00 | 550.93 | 40,400 |
| Jul 18, 2024 | 557.00 | 557.00 | 549.00 | 549.00 | 548.93 | 249,801 |
| Jul 17, 2024 | 555.00 | 558.00 | 554.00 | 557.00 | 556.93 | 317,532 |
| Jul 16, 2024 | 559.00 | 559.00 | 554.00 | 558.00 | 557.93 | 339,397 |
| Jul 15, 2024 | 554.00 | 559.00 | 554.00 | 557.00 | 556.93 | 280,829 |
| Jul 12, 2024 | 559.00 | 559.00 | 552.00 | 558.00 | 557.93 | 313,904 |
| Jul 11, 2024 | 559.00 | 561.00 | 555.30 | 559.00 | 558.93 | 664,277 |
| Jul 10, 2024 | 558.00 | 562.00 | 555.00 | 560.00 | 559.93 | 601,652 |
| Jul 9, 2024 | 553.00 | 557.00 | 552.15 | 554.00 | 553.93 | 318,061 |
| Jul 8, 2024 | 547.00 | 549.00 | 544.00 | 546.00 | 545.93 | 123,704 |
| Jul 5, 2024 | 547.00 | 551.00 | 545.57 | 549.00 | 548.93 | 218,171 |
| Jul 4, 2024 | 541.00 | 548.00 | 540.00 | 548.00 | 547.93 | 166,961 |
| Jul 3, 2024 | 541.00 | 542.00 | 537.00 | 540.00 | 539.93 | 276,215 |
| Jul 2, 2024 | 535.00 | 540.00 | 533.00 | 540.00 | 539.93 | 183,725 |
| Jul 1, 2024 | 533.00 | 536.00 | 529.00 | 529.00 | 528.94 | 283,514 |
| Jun 28, 2024 | 532.00 | 538.00 | 530.68 | 537.00 | 536.94 | 246,972 |
| Jun 27, 2024 | 532.00 | 534.28 | 531.00 | 531.00 | 530.94 | 341,778 |
| Jun 26, 2024 | 528.00 | 533.00 | 527.00 | 533.00 | 532.94 | 287,993 |
| Jun 25, 2024 | 525.00 | 529.00 | 523.00 | 529.00 | 528.94 | 961,073 |
| Jun 24, 2024 | 526.00 | 526.00 | 521.00 | 521.00 | 520.94 | 163,694 |
| Jun 21, 2024 | 519.00 | 525.00 | 519.00 | 525.00 | 524.94 | 224,724 |
| Jun 20, 2024 | 520.00 | 526.00 | 519.00 | 526.00 | 525.94 | 105,522 |
| Jun 19, 2024 | 523.00 | 523.00 | 518.50 | 520.00 | 519.94 | 342,585 |
| Jun 18, 2024 | 521.00 | 523.00 | 518.00 | 520.00 | 519.94 | 336,776 |
| Jun 17, 2024 | 514.00 | 523.00 | 514.00 | 517.00 | 516.94 | 160,094 |
| Jun 14, 2024 | 520.00 | 524.00 | 517.00 | 524.00 | 523.94 | 190,213 |
| Jun 13, 2024 | 525.00 | 526.40 | 519.00 | 519.00 | 518.94 | 430,571 |
| Jun 12, 2024 | 524.00 | 528.24 | 521.00 | 526.00 | 525.94 | 223,817 |
| Jun 11, 2024 | 520.00 | 529.00 | 520.00 | 528.00 | 527.94 | 302,525 |
| Jun 10, 2024 | 525.00 | 528.00 | 522.88 | 528.00 | 527.94 | 654,573 |
| Jun 7, 2024 | 521.00 | 525.00 | 520.60 | 523.00 | 522.94 | 231,687 |
| Jun 6, 2024 | 519.00 | 525.00 | 519.00 | 522.00 | 521.94 | 356,556 |
| Jun 5, 2024 | 522.00 | 523.00 | 518.24 | 523.00 | 522.94 | 356,943 |
| Jun 4, 2024 | 524.00 | 527.50 | 523.00 | 526.00 | 525.94 | 390,521 |
| Jun 3, 2024 | 522.00 | 526.00 | 522.00 | 524.00 | 523.94 | 328,392 |
| May 31, 2024 | 516.00 | 521.00 | 513.00 | 518.00 | 517.94 | 346,184 |
| May 30, 2024 | 510.00 | 514.00 | 508.23 | 514.00 | 513.94 | 210,373 |
| May 29, 2024 | 511.00 | 513.45 | 507.00 | 510.00 | 509.94 | 232,223 |
| May 28, 2024 | 518.00 | 518.00 | 513.00 | 513.00 | 512.94 | 181,207 |
| May 24, 2024 | 513.00 | 517.00 | 506.00 | 516.00 | 515.94 | 192,908 |
| May 23, 2024 | 508.00 | 516.00 | 508.00 | 514.00 | 513.94 | 213,972 |
| May 22, 2024 | 511.00 | 513.68 | 505.00 | 513.00 | 512.94 | 427,678 |
| May 21, 2024 | 520.00 | 520.00 | 510.00 | 515.00 | 514.94 | 311,109 |
| May 20, 2024 | 515.00 | 523.00 | 514.00 | 520.00 | 519.94 | 260,578 |
| May 17, 2024 | 519.00 | 519.00 | 512.00 | 516.00 | 515.94 | 1,395,158 |
| May 16, 2024 | 521.00 | 521.00 | 517.00 | 519.00 | 518.94 | 1,240,761 |
| May 15, 2024 | 516.00 | 519.00 | 515.00 | 517.00 | 516.94 | 511,972 |
| May 14, 2024 | 520.00 | 521.00 | 517.00 | 519.00 | 518.94 | 266,012 |
| May 13, 2024 | 522.00 | 522.00 | 515.76 | 519.00 | 518.94 | 101,244 |
| May 10, 2024 | 518.00 | 520.15 | 516.42 | 517.00 | 516.94 | 100,496 |
| May 9, 2024 | 517.00 | 520.00 | 514.24 | 518.00 | 517.94 | 117,124 |
Related Tickers
JII.L JPMorgan Indian Ord
979.00
-1.01%
JMG.L JPMorgan Emerging Markets Ord
107.00
+1.13%
ASL.L Aberforth Smaller Companies Ord
1,460.00
+0.97%
PNL.L Personal Assets Ord
519.00
+0.19%
RVRG.L River Global Plc
5.75
0.00%
WWH.L Worldwide Healthcare Ord
285.00
-0.35%
MTU.L Montanaro UK Smaller Companies Ord
103.00
+1.48%
LWI.L Lowland Ord
135.00
+0.75%
SCP.L Schroder UK Mid Cap Ord
630.00
+1.29%
FGT.L Finsbury Growth & Income Ord
914.00
-0.22%