LSE - Delayed Quote GBp
Keystone Law Group plc (KEYS.L)
570.00
+4.00
+(0.71%)
At close: May 12 at 5:15:00 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 | 570.00 | 580.00 | 540.00 | 570.00 | 570.00 | 244,896 |
| May 9, 2025 | 530.00 | 580.00 | 526.00 | 566.00 | 566.00 | 39,878 |
| May 8, 2025 | 530.00 | 540.00 | 520.00 | 534.00 | 534.00 | 128,140 |
| May 7, 2025 | 529.00 | 540.00 | 520.00 | 530.00 | 530.00 | 31,872 |
| May 6, 2025 | 529.00 | 538.00 | 520.00 | 532.00 | 532.00 | 44,632 |
| May 2, 2025 | 529.00 | 538.00 | 520.00 | 520.00 | 520.00 | 14,504 |
| May 1, 2025 | 525.00 | 534.00 | 512.00 | 529.00 | 529.00 | 124,767 |
| Apr 30, 2025 | 512.00 | 516.00 | 508.00 | 512.00 | 512.00 | 103,208 |
| Apr 29, 2025 | 516.00 | 520.00 | 508.00 | 512.00 | 512.00 | 20,766 |
| Apr 28, 2025 | 516.00 | 516.80 | 510.00 | 516.00 | 516.00 | 6,199 |
| Apr 25, 2025 | 516.00 | 518.00 | 512.00 | 516.00 | 516.00 | 7,912 |
| Apr 24, 2025 | 521.00 | 530.00 | 512.00 | 520.00 | 520.00 | 9,131 |
| Apr 23, 2025 | 522.00 | 526.75 | 512.00 | 521.00 | 521.00 | 15,776 |
| Apr 22, 2025 | 510.00 | 536.00 | 505.00 | 536.00 | 536.00 | 28,208 |
| Apr 17, 2025 | 497.00 | 519.00 | 490.00 | 510.00 | 510.00 | 19,705 |
| Apr 16, 2025 | 494.00 | 506.00 | 488.00 | 497.00 | 497.00 | 37,048 |
| Apr 15, 2025 | 482.00 | 498.00 | 483.90 | 494.00 | 494.00 | 29,083 |
| Apr 14, 2025 | 482.00 | 492.00 | 472.00 | 492.00 | 492.00 | 5,141 |
| Apr 11, 2025 | 482.00 | 490.00 | 472.00 | 482.00 | 482.00 | 13,453 |
| Apr 10, 2025 | 482.00 | 498.00 | 472.00 | 482.00 | 482.00 | 22,287 |
| Apr 9, 2025 | 490.00 | 500.00 | 472.00 | 482.00 | 482.00 | 14,489 |
| Apr 8, 2025 | 482.00 | 498.00 | 478.00 | 498.00 | 498.00 | 10,961 |
| Apr 7, 2025 | 494.00 | 498.00 | 474.00 | 482.00 | 482.00 | 34,731 |
| Apr 4, 2025 | 495.00 | 500.00 | 490.00 | 495.00 | 495.00 | 20,588 |
| Apr 3, 2025 | 505.00 | 520.00 | 493.88 | 520.00 | 520.00 | 21,533 |
| Apr 2, 2025 | 510.00 | 515.00 | 500.00 | 510.00 | 510.00 | 9,114 |
| Apr 1, 2025 | 515.00 | 520.00 | 500.00 | 520.00 | 520.00 | 3,945 |
| Mar 31, 2025 | 520.00 | 530.00 | 510.00 | 515.00 | 515.00 | 7,959 |
| Mar 28, 2025 | 520.00 | 530.00 | 510.00 | 520.00 | 520.00 | 6,555 |
| Mar 27, 2025 | 520.00 | 521.00 | 510.00 | 520.00 | 520.00 | 14,425 |
| Mar 26, 2025 | 520.00 | 530.00 | 515.50 | 520.00 | 520.00 | 6,616 |
| Mar 25, 2025 | 520.00 | 530.00 | 515.50 | 520.00 | 520.00 | 7,574 |
| Mar 24, 2025 | 520.00 | 527.75 | 510.00 | 520.00 | 520.00 | 13,550 |
| Mar 21, 2025 | 520.00 | 530.00 | 510.00 | 520.00 | 520.00 | 10,360 |
| Mar 20, 2025 | 526.00 | 533.00 | 510.00 | 520.00 | 520.00 | 15,033 |
| Mar 19, 2025 | 533.00 | 536.00 | 516.00 | 526.00 | 526.00 | 7,530 |
| Mar 18, 2025 | 533.00 | 540.00 | 529.10 | 533.00 | 533.00 | 67,785 |
| Mar 17, 2025 | 533.00 | 538.60 | 526.00 | 533.00 | 533.00 | 128,201 |
| Mar 14, 2025 | 533.00 | 540.00 | 526.00 | 540.00 | 540.00 | 2,546 |
| Mar 13, 2025 | 533.00 | 540.00 | 526.00 | 533.00 | 533.00 | 6,407 |
| Mar 12, 2025 | 523.00 | 530.00 | 516.00 | 533.00 | 533.00 | 35,473 |
| Mar 11, 2025 | 523.00 | 530.00 | 516.00 | 523.00 | 523.00 | 20,175 |
| Mar 10, 2025 | 523.00 | 529.40 | 516.00 | 522.00 | 522.00 | 13,128 |
| Mar 7, 2025 | 523.00 | 525.00 | 518.20 | 523.00 | 523.00 | 4,849 |
| Mar 6, 2025 | 514.00 | 520.00 | 513.00 | 518.00 | 518.00 | 29,697 |
| Mar 5, 2025 | 514.00 | 519.00 | 508.00 | 514.00 | 514.00 | 17,711 |
| Mar 4, 2025 | 518.00 | 522.00 | 508.00 | 514.00 | 514.00 | 34,586 |
| Mar 3, 2025 | 518.00 | 513.50 | 502.00 | 518.00 | 518.00 | 12,573 |
| Feb 28, 2025 | 508.00 | 520.00 | 496.00 | 496.00 | 496.00 | 16,126 |
| Feb 27, 2025 | 505.00 | 516.00 | 505.11 | 508.00 | 508.00 | 27,157 |
| Feb 26, 2025 | 505.00 | 520.00 | 503.75 | 520.00 | 520.00 | 5,658 |
| Feb 25, 2025 | 505.00 | 508.00 | 503.62 | 508.00 | 508.00 | 5,641 |
| Feb 24, 2025 | 515.00 | 515.00 | 500.00 | 505.00 | 505.00 | 18,705 |
| Feb 21, 2025 | 528.00 | 536.00 | 511.00 | 515.00 | 515.00 | 19,587 |
| Feb 20, 2025 | 535.00 | 535.60 | 511.00 | 528.00 | 528.00 | 20,365 |
| Feb 19, 2025 | 530.00 | 547.00 | 530.00 | 535.00 | 535.00 | 65,922 |
| Feb 18, 2025 | 515.00 | 520.00 | 514.00 | 515.00 | 515.00 | 18,537 |
| Feb 17, 2025 | 512.00 | 519.70 | 508.00 | 515.00 | 515.00 | 49,413 |
| Feb 14, 2025 | 512.00 | 517.60 | 507.00 | 512.00 | 512.00 | 11,899 |
| Feb 13, 2025 | 512.00 | 516.00 | 506.75 | 512.00 | 512.00 | 3,818 |
| Feb 12, 2025 | 515.00 | 520.00 | 510.00 | 512.00 | 512.00 | 31,716 |
| Feb 11, 2025 | 505.00 | 519.00 | 503.00 | 515.00 | 515.00 | 28,558 |
| Feb 10, 2025 | 505.00 | 510.00 | 500.00 | 505.00 | 505.00 | 42,954 |
| Feb 7, 2025 | 502.00 | 506.00 | 495.00 | 505.00 | 505.00 | 358,595 |
| Feb 6, 2025 | 513.00 | 510.00 | 494.34 | 502.00 | 502.00 | 82,310 |
| Feb 5, 2025 | 523.00 | 526.00 | 506.00 | 510.00 | 510.00 | 26,492 |
| Feb 4, 2025 | 531.00 | 530.00 | 520.00 | 524.00 | 524.00 | 20,509 |
| Feb 3, 2025 | 535.00 | 540.00 | 526.15 | 531.00 | 531.00 | 7,153 |
| Jan 31, 2025 | 535.00 | 540.00 | 528.00 | 535.00 | 535.00 | 12,353 |
| Jan 30, 2025 | 535.00 | 540.00 | 530.00 | 532.00 | 532.00 | 16,973 |
| Jan 29, 2025 | 535.00 | 540.00 | 530.00 | 530.00 | 530.00 | 2,825 |
| Jan 28, 2025 | 536.00 | 538.00 | 530.00 | 538.00 | 538.00 | 6,637 |
| Jan 27, 2025 | 536.00 | 540.00 | 532.00 | 532.00 | 532.00 | 13,195 |
| Jan 24, 2025 | 533.00 | 540.00 | 532.20 | 540.00 | 540.00 | 39,059 |
| Jan 23, 2025 | 533.00 | 534.00 | 522.00 | 532.00 | 532.00 | 27,298 |
| Jan 22, 2025 | 538.00 | 540.00 | 529.00 | 532.00 | 532.00 | 28,875 |
| Jan 21, 2025 | 539.00 | 545.00 | 530.80 | 538.00 | 538.00 | 45,203 |
| Jan 20, 2025 | 544.00 | 546.00 | 532.00 | 539.00 | 539.00 | 26,321 |
| Jan 17, 2025 | 544.00 | 550.00 | 537.00 | 546.00 | 546.00 | 8,834 |
| Jan 16, 2025 | 535.00 | 550.00 | 542.00 | 544.00 | 544.00 | 12,579 |
| Jan 15, 2025 | 540.00 | 540.00 | 520.00 | 535.00 | 535.00 | 15,170 |
| Jan 14, 2025 | 540.00 | 550.00 | 530.00 | 538.00 | 538.00 | 8,789 |
| Jan 13, 2025 | 547.00 | 550.00 | 530.00 | 540.00 | 540.00 | 7,900 |
| Jan 10, 2025 | 560.00 | 566.00 | 542.00 | 544.00 | 544.00 | 11,213 |
| Jan 9, 2025 | 560.00 | 563.94 | 550.00 | 550.00 | 550.00 | 5,908 |
| Jan 8, 2025 | 560.00 | 564.00 | 550.00 | 560.00 | 560.00 | 6,703 |
| Jan 7, 2025 | 560.00 | 566.00 | 550.00 | 560.00 | 560.00 | 4,114 |
| Jan 6, 2025 | 574.00 | 584.00 | 560.00 | 560.00 | 560.00 | 7,048 |
| Jan 3, 2025 | 574.00 | 575.20 | 566.65 | 574.00 | 574.00 | 3,382 |
| Jan 2, 2025 | 574.00 | 578.00 | 562.00 | 574.00 | 574.00 | 22,254 |
| Dec 31, 2024 | 574.00 | 566.65 | 564.00 | 574.00 | 574.00 | 6,667 |
| Dec 30, 2024 | 574.00 | 577.00 | 564.00 | 574.00 | 574.00 | 1,429 |
| Dec 27, 2024 | 574.00 | 584.00 | 566.65 | 574.00 | 574.00 | 1,886 |
| Dec 24, 2024 | 574.00 | 584.00 | 577.00 | 574.00 | 574.00 | 82 |
| Dec 23, 2024 | 572.00 | 572.00 | 564.00 | 564.00 | 564.00 | 10,698 |
| Dec 20, 2024 | 572.00 | 580.00 | 564.00 | 572.00 | 572.00 | 3,689 |
| Dec 19, 2024 | 572.00 | 579.00 | 552.00 | 572.00 | 572.00 | 5,001 |
| Dec 18, 2024 | 572.00 | 573.00 | 566.00 | 572.00 | 572.00 | 2,372 |
| Dec 17, 2024 | 572.00 | 574.00 | 564.00 | 572.00 | 572.00 | 6,907 |
| Dec 16, 2024 | 572.00 | 580.00 | 564.00 | 572.00 | 572.00 | 3,210 |
| Dec 13, 2024 | 572.00 | 573.00 | 567.00 | 572.00 | 572.00 | 7,090 |
| Dec 12, 2024 | 570.00 | 580.00 | 563.00 | 572.00 | 572.00 | 180,466 |
| Dec 11, 2024 | 583.00 | 582.93 | 570.00 | 574.00 | 574.00 | 5,475 |
| Dec 10, 2024 | 583.00 | 583.90 | 580.27 | 583.00 | 583.00 | 6,387 |
| Dec 9, 2024 | 583.00 | 585.00 | 581.10 | 584.00 | 584.00 | 11,277 |
| Dec 6, 2024 | 583.00 | 586.00 | 580.42 | 583.00 | 583.00 | 5,423 |
| Dec 5, 2024 | 620.00 | 620.00 | 576.00 | 584.00 | 584.00 | 39,252 |
| Dec 4, 2024 | 620.00 | 630.00 | 610.00 | 620.00 | 620.00 | 8,727 |
| Dec 3, 2024 | 625.00 | 640.00 | 610.00 | 610.00 | 610.00 | 5,042 |
| Dec 2, 2024 | 625.00 | 640.00 | 612.10 | 625.00 | 625.00 | 6,688 |
| Nov 29, 2024 | 625.00 | 635.00 | 610.00 | 625.00 | 625.00 | 16,145 |
| Nov 28, 2024 | 625.00 | 640.00 | 616.00 | 616.00 | 616.00 | 4,722 |
| Nov 27, 2024 | 625.00 | 635.50 | 610.00 | 625.00 | 625.00 | 14,563 |
| Nov 26, 2024 | 625.00 | 635.00 | 625.00 | 625.00 | 625.00 | 20,445 |
| Nov 25, 2024 | 625.00 | 635.50 | 610.00 | 625.00 | 625.00 | 4,259 |
| Nov 22, 2024 | 635.00 | 650.00 | 631.00 | 625.00 | 625.00 | 66,341 |
| Nov 21, 2024 | 635.00 | 650.00 | 633.50 | 635.00 | 635.00 | 5,534 |
| Nov 20, 2024 | 635.00 | 645.00 | 620.00 | 635.00 | 635.00 | 7,029 |
| Nov 19, 2024 | 635.00 | 640.00 | 627.10 | 630.00 | 630.00 | 5,500 |
| Nov 18, 2024 | 635.00 | 636.40 | 620.00 | 630.00 | 630.00 | 4,184 |
| Nov 15, 2024 | 635.00 | 638.90 | 623.00 | 630.00 | 630.00 | 6,313 |
| Nov 14, 2024 | 635.00 | 636.50 | 625.00 | 630.00 | 630.00 | 106,623 |
| Nov 13, 2024 | 625.00 | 648.00 | 610.00 | 620.00 | 620.00 | 34,607 |
| Nov 12, 2024 | 620.00 | 639.00 | 610.00 | 625.00 | 625.00 | 22,059 |
| Nov 11, 2024 | 615.00 | 630.00 | 613.00 | 625.00 | 625.00 | 109,481 |
| Nov 8, 2024 | 600.00 | 618.33 | 600.00 | 615.00 | 615.00 | 32,297 |
| Nov 7, 2024 | 590.00 | 609.00 | 580.00 | 600.00 | 600.00 | 20,380 |
| Nov 6, 2024 | 585.00 | 600.00 | 579.60 | 590.00 | 590.00 | 24,793 |
| Nov 5, 2024 | 580.00 | 590.00 | 576.00 | 585.00 | 585.00 | 4,009 |
| Nov 4, 2024 | 595.00 | 610.00 | 570.00 | 580.00 | 580.00 | 15,561 |
| Nov 1, 2024 | 595.00 | 610.00 | 595.00 | 595.00 | 595.00 | 11,134 |
| Oct 31, 2024 | 595.00 | 610.00 | 580.00 | 610.00 | 610.00 | 14,307 |
| Oct 30, 2024 | 530.00 | 603.00 | 526.50 | 600.00 | 600.00 | 184,393 |
| Oct 29, 2024 | 545.00 | 540.00 | 525.00 | 530.00 | 530.00 | 70,496 |
| Oct 28, 2024 | 551.00 | 556.00 | 540.00 | 545.00 | 545.00 | 48,013 |
| Oct 25, 2024 | 551.00 | 556.00 | 546.00 | 546.00 | 546.00 | 41,296 |
| Oct 24, 2024 | 551.00 | 548.00 | 530.00 | 546.00 | 546.00 | 3,475 |
| Oct 23, 2024 | 553.00 | 556.00 | 546.00 | 551.00 | 551.00 | 4,835 |
| Oct 22, 2024 | 553.00 | 549.00 | 540.00 | 553.00 | 553.00 | 9,593 |
| Oct 21, 2024 | 553.00 | 560.00 | 546.00 | 550.00 | 550.00 | 55,050 |
| Oct 18, 2024 | 553.00 | 550.50 | 542.00 | 548.00 | 548.00 | 17,284 |
| Oct 17, 2024 | 553.00 | 560.00 | 546.00 | 553.00 | 553.00 | 34,656 |
| Oct 16, 2024 | 553.00 | 554.00 | 546.00 | 546.00 | 546.00 | 11,889 |
| Oct 15, 2024 | 555.00 | 560.00 | 550.00 | 550.00 | 550.00 | 19,616 |
| Oct 14, 2024 | 577.00 | 580.00 | 551.50 | 555.00 | 555.00 | 35,941 |
| Oct 11, 2024 | 577.00 | 584.00 | 570.00 | 577.00 | 577.00 | 4,219 |
| Oct 10, 2024 | 577.00 | 584.00 | 568.50 | 577.00 | 577.00 | 10,725 |
| Oct 9, 2024 | 579.00 | 584.00 | 574.00 | 579.00 | 579.00 | 7,799 |
| Oct 8, 2024 | 575.00 | 579.00 | 570.00 | 579.00 | 579.00 | 106,444 |
| Oct 7, 2024 | 586.00 | 590.00 | 578.00 | 581.00 | 581.00 | 34,508 |
| Oct 4, 2024 | 585.00 | 590.00 | 580.30 | 586.00 | 586.00 | 31,031 |
| Oct 3, 2024 | 582.00 | 590.00 | 578.00 | 585.00 | 585.00 | 14,492 |
| Oct 2, 2024 | 581.00 | 586.00 | 579.70 | 582.00 | 582.00 | 12,230 |
| Oct 1, 2024 | 581.00 | 586.00 | 577.00 | 581.00 | 581.00 | 14,642 |
| Sep 30, 2024 | 583.00 | 586.00 | 573.66 | 576.00 | 576.00 | 23,299 |
| Sep 27, 2024 | 610.00 | 620.00 | 580.00 | 580.00 | 580.00 | 94,256 |
| Sep 26, 2024 | 620.00 | 615.50 | 601.00 | 610.00 | 610.00 | 15,533 |
| Sep 25, 2024 | 630.00 | 630.00 | 600.00 | 615.00 | 615.00 | 59,003 |
| Sep 24, 2024 | 630.00 | 640.00 | 620.00 | 630.00 | 630.00 | 12,528 |
| Sep 23, 2024 | 635.00 | 633.00 | 620.00 | 630.00 | 630.00 | 12,343 |
| Sep 20, 2024 | 635.00 | 650.00 | 620.93 | 635.00 | 635.00 | 11,074 |
| Sep 19, 2024 | 6.2 Dividend | |||||
| Sep 19, 2024 | 630.00 | 640.00 | 622.00 | 635.00 | 635.00 | 3,584 |
| Sep 18, 2024 | 630.00 | 640.00 | 622.00 | 630.00 | 629.94 | 9,653 |
| Sep 17, 2024 | 645.00 | 647.00 | 620.00 | 630.00 | 629.94 | 36,181 |
| Sep 16, 2024 | 675.00 | 664.25 | 640.00 | 645.00 | 644.94 | 12,629 |
| Sep 13, 2024 | 675.00 | 672.00 | 660.00 | 670.00 | 669.93 | 9,456 |
| Sep 12, 2024 | 675.00 | 699.40 | 660.00 | 670.00 | 669.93 | 74,798 |
| Sep 11, 2024 | 660.00 | 670.00 | 650.00 | 660.00 | 659.94 | 62,803 |
| Sep 10, 2024 | 660.00 | 667.50 | 653.00 | 660.00 | 659.94 | 53,769 |
| Sep 9, 2024 | 660.00 | 668.80 | 650.00 | 660.00 | 659.94 | 21,661 |
| Sep 6, 2024 | 660.00 | 669.40 | 656.00 | 660.00 | 659.94 | 2,265 |
| Sep 5, 2024 | 655.00 | 660.00 | 650.00 | 660.00 | 659.94 | 17,578 |
| Sep 4, 2024 | 655.00 | 660.00 | 652.75 | 655.00 | 654.94 | 15,494 |
| Sep 3, 2024 | 655.00 | 660.00 | 650.00 | 655.00 | 654.94 | 28,358 |
| Sep 2, 2024 | 655.00 | 660.00 | 650.00 | 655.00 | 654.94 | 20,805 |
| Aug 30, 2024 | 655.00 | 660.00 | 651.00 | 655.00 | 654.94 | 65,486 |
| Aug 29, 2024 | 655.00 | 660.00 | 650.00 | 655.00 | 654.94 | 36,459 |
| Aug 28, 2024 | 660.00 | 670.00 | 650.00 | 658.00 | 657.94 | 19,069 |
| Aug 27, 2024 | 660.00 | 678.00 | 650.00 | 678.00 | 677.93 | 22,103 |
| Aug 23, 2024 | 660.00 | 666.00 | 655.55 | 660.00 | 659.94 | 2,227 |
| Aug 22, 2024 | 660.00 | 666.00 | 655.55 | 660.00 | 659.94 | 3,731 |
| Aug 21, 2024 | 660.00 | 667.00 | 655.55 | 660.00 | 659.94 | 18,451 |
| Aug 20, 2024 | 660.00 | 670.00 | 655.20 | 660.00 | 659.94 | 32,774 |
| Aug 19, 2024 | 660.00 | 670.00 | 655.20 | 660.00 | 659.94 | 21,892 |
| Aug 16, 2024 | 660.00 | 666.48 | 660.00 | 660.00 | 659.94 | 922 |
| Aug 15, 2024 | 660.00 | 670.00 | 650.00 | 660.00 | 659.94 | 52,598 |
| Aug 14, 2024 | 650.00 | 670.00 | 640.00 | 660.00 | 659.94 | 11,044 |
| Aug 13, 2024 | 650.00 | 660.00 | 628.00 | 660.00 | 659.94 | 5,819 |
| Aug 12, 2024 | 650.00 | 660.00 | 635.00 | 650.00 | 649.94 | 19,468 |
| Aug 9, 2024 | 650.00 | 660.00 | 640.00 | 650.00 | 649.94 | 3,012 |
| Aug 8, 2024 | 650.00 | 656.00 | 640.00 | 650.00 | 649.94 | 2,837 |
| Aug 7, 2024 | 645.00 | 660.00 | 644.26 | 658.00 | 657.94 | 22,646 |
| Aug 6, 2024 | 636.00 | 659.00 | 640.00 | 658.00 | 657.94 | 17,894 |
| Aug 5, 2024 | 663.00 | 660.00 | 627.00 | 648.00 | 647.94 | 26,502 |
| Aug 2, 2024 | 663.00 | 670.00 | 656.00 | 658.00 | 657.94 | 2,805 |
| Aug 1, 2024 | 663.00 | 670.00 | 648.66 | 659.00 | 658.94 | 24,596 |
| Jul 31, 2024 | 660.00 | 664.00 | 646.00 | 659.00 | 658.94 | 12,609 |
| Jul 30, 2024 | 659.00 | 658.00 | 644.00 | 658.00 | 657.94 | 865 |
| Jul 29, 2024 | 645.00 | 650.00 | 640.00 | 657.00 | 656.94 | 21,770 |
| Jul 26, 2024 | 645.00 | 650.00 | 642.00 | 650.00 | 649.94 | 18,665 |
| Jul 25, 2024 | 645.00 | 646.00 | 642.00 | 646.00 | 645.94 | 2,820 |
| Jul 24, 2024 | 645.00 | 646.00 | 644.10 | 646.00 | 645.94 | 6,455 |
| Jul 23, 2024 | 645.00 | 664.00 | 640.00 | 664.00 | 663.93 | 8,278 |
| Jul 22, 2024 | 645.00 | 647.70 | 640.00 | 645.00 | 644.94 | 12,718 |
| Jul 19, 2024 | 651.00 | 662.00 | 643.20 | 645.00 | 644.94 | 16,341 |
| Jul 18, 2024 | 651.00 | 662.00 | 640.00 | 651.00 | 650.94 | 2,045 |
| Jul 17, 2024 | 651.00 | 662.00 | 648.00 | 651.00 | 650.94 | 21,062 |
| Jul 16, 2024 | 651.00 | 656.00 | 645.50 | 651.00 | 650.94 | 58,692 |
| Jul 15, 2024 | 656.00 | 662.00 | 640.00 | 651.00 | 650.94 | 78,527 |
| Jul 12, 2024 | 640.00 | 670.01 | 630.00 | 650.00 | 649.94 | 87,232 |
| Jul 11, 2024 | 640.00 | 647.40 | 630.00 | 640.00 | 639.94 | 11,493 |
| Jul 10, 2024 | 630.00 | 650.00 | 620.00 | 640.00 | 639.94 | 35,961 |
| Jul 9, 2024 | 633.00 | 642.50 | 620.00 | 630.00 | 629.94 | 16,210 |
| Jul 8, 2024 | 633.00 | 646.00 | 620.00 | 633.00 | 632.94 | 10,060 |
| Jul 5, 2024 | 643.00 | 650.00 | 620.00 | 650.00 | 649.94 | 16,733 |
| Jul 4, 2024 | 645.00 | 649.40 | 640.00 | 643.00 | 642.94 | 8,634 |
| Jul 3, 2024 | 660.00 | 670.00 | 640.20 | 645.00 | 644.94 | 11,179 |
| Jul 2, 2024 | 660.00 | 670.00 | 650.00 | 660.00 | 659.94 | 6,949 |
| Jul 1, 2024 | 660.00 | 670.00 | 650.00 | 660.00 | 659.94 | 6,173 |
| Jun 28, 2024 | 660.00 | 678.00 | 655.00 | 678.00 | 677.93 | 5,510 |
| Jun 27, 2024 | 665.00 | 670.00 | 646.00 | 660.00 | 659.94 | 7,490 |
| Jun 26, 2024 | 674.00 | 680.00 | 660.75 | 665.00 | 664.93 | 14,371 |
| Jun 25, 2024 | 674.00 | 679.66 | 668.36 | 674.00 | 673.93 | 11,801 |
| Jun 24, 2024 | 646.00 | 679.00 | 632.00 | 660.00 | 659.94 | 36,776 |
| Jun 21, 2024 | 641.00 | 657.00 | 638.10 | 646.00 | 645.94 | 18,247 |
| Jun 20, 2024 | 635.00 | 645.00 | 630.00 | 641.00 | 640.94 | 70,416 |
| Jun 19, 2024 | 650.00 | 645.00 | 630.52 | 635.00 | 634.94 | 11,062 |
| Jun 18, 2024 | 659.00 | 660.00 | 642.00 | 650.00 | 649.94 | 21,939 |
| Jun 17, 2024 | 659.00 | 658.00 | 650.00 | 659.00 | 658.94 | 38,432 |
| Jun 14, 2024 | 659.00 | 668.00 | 650.90 | 659.00 | 658.94 | 15,524 |
| Jun 13, 2024 | 12.5 Dividend | |||||
| Jun 13, 2024 | 670.00 | 680.00 | 652.00 | 659.00 | 658.94 | 17,938 |
| Jun 12, 2024 | 675.00 | 678.90 | 670.00 | 680.00 | 679.81 | 12,184 |
| Jun 11, 2024 | 675.00 | 690.00 | 673.00 | 680.00 | 679.81 | 18,685 |
| Jun 10, 2024 | 690.00 | 700.00 | 670.00 | 670.00 | 669.81 | 17,353 |
| Jun 7, 2024 | 690.00 | 700.00 | 680.00 | 680.00 | 679.81 | 98,821 |
| Jun 6, 2024 | 690.00 | 690.00 | 680.00 | 690.00 | 689.81 | 19,870 |
| Jun 5, 2024 | 700.00 | 710.00 | 681.00 | 690.00 | 689.81 | 22,856 |
| Jun 4, 2024 | 700.00 | 710.00 | 690.00 | 700.00 | 699.80 | 27,974 |
| Jun 3, 2024 | 700.00 | 710.00 | 696.50 | 700.00 | 699.80 | 24,385 |
| May 31, 2024 | 700.00 | 704.50 | 696.00 | 700.00 | 699.80 | 8,265 |
| May 30, 2024 | 700.00 | 710.00 | 700.00 | 700.00 | 699.80 | 64,542 |
| May 29, 2024 | 700.00 | 706.88 | 690.00 | 706.00 | 705.80 | 10,534 |
| May 28, 2024 | 700.00 | 710.00 | 694.40 | 700.00 | 699.80 | 61,842 |
| May 24, 2024 | 700.00 | 710.00 | 695.00 | 700.00 | 699.80 | 6,425 |
| May 23, 2024 | 705.00 | 709.00 | 697.00 | 700.00 | 699.80 | 30,430 |
| May 22, 2024 | 717.00 | 730.00 | 690.90 | 712.00 | 711.80 | 32,589 |
| May 21, 2024 | 717.00 | 730.00 | 710.00 | 720.00 | 719.80 | 125,850 |
| May 20, 2024 | 717.00 | 730.00 | 704.00 | 720.00 | 719.80 | 51,477 |
| May 17, 2024 | 706.00 | 730.00 | 698.00 | 717.00 | 716.80 | 56,091 |
| May 16, 2024 | 685.00 | 700.00 | 680.00 | 701.00 | 700.80 | 16,542 |
| May 15, 2024 | 685.00 | 690.00 | 680.00 | 685.00 | 684.81 | 27,363 |
| May 14, 2024 | 685.00 | 690.00 | 680.00 | 690.00 | 689.81 | 87,267 |
| May 13, 2024 | 685.00 | 690.00 | 682.60 | 686.00 | 685.81 | 46,551 |
Related Tickers
FRAN.L Franchise Brands plc
148.50
+0.68%
MHA.L
103.50
+0.98%
FUO.F Dolby Laboratories, Inc.
67.50
+1.50%
4346.T Nexyz. Group Corporation
822.00
+0.37%
DLAR.L De La Rue plc
128.50
-0.77%
77Q.F Knights Group Holdings plc
1.8900
+1.07%
GQN2.F GDI Integrated Facility Services Inc.
20.40
0.00%
9632.T Subaru Enterprise Co., Ltd.
3,270.00
-2.09%
8876.T Relo Group, Inc.
1,737.00
+0.23%
BRYN Bryn Resources Inc.
0.0022
0.00%