LSE - Delayed Quote GBp
Lowland Investment Company plc (LWI.L)
134.50
+0.50
+(0.37%)
As of 8:17:05 AM 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 9, 2025 | 133.75 | 134.50 | 133.75 | 134.50 | 134.50 | 1,252 |
| May 8, 2025 | 133.00 | 134.00 | 133.00 | 134.00 | 134.00 | 145,680 |
| May 7, 2025 | 132.50 | 133.50 | 132.50 | 132.50 | 132.50 | 142,584 |
| May 6, 2025 | 132.50 | 134.00 | 132.00 | 133.00 | 133.00 | 529,364 |
| May 2, 2025 | 131.50 | 133.00 | 131.50 | 133.00 | 133.00 | 468,148 |
| May 1, 2025 | 132.50 | 133.50 | 130.30 | 131.50 | 131.50 | 348,967 |
| Apr 30, 2025 | 129.00 | 131.50 | 129.00 | 130.00 | 130.00 | 333,461 |
| Apr 29, 2025 | 129.00 | 130.00 | 128.50 | 129.00 | 129.00 | 362,180 |
| Apr 28, 2025 | 129.00 | 130.50 | 128.39 | 129.00 | 129.00 | 251,505 |
| Apr 25, 2025 | 127.50 | 129.25 | 127.50 | 128.00 | 128.00 | 183,845 |
| Apr 24, 2025 | 127.50 | 129.00 | 127.00 | 127.75 | 127.75 | 292,565 |
| Apr 23, 2025 | 128.50 | 129.00 | 127.32 | 127.50 | 127.50 | 268,731 |
| Apr 22, 2025 | 125.50 | 126.00 | 124.24 | 126.00 | 126.00 | 311,657 |
| Apr 17, 2025 | 124.00 | 125.00 | 123.50 | 125.00 | 125.00 | 168,972 |
| Apr 16, 2025 | 121.50 | 124.50 | 120.50 | 124.50 | 124.50 | 207,405 |
| Apr 15, 2025 | 123.50 | 124.17 | 122.50 | 124.00 | 124.00 | 133,269 |
| Apr 14, 2025 | 124.00 | 124.00 | 120.00 | 122.00 | 122.00 | 281,463 |
| Apr 11, 2025 | 122.00 | 122.00 | 118.00 | 119.00 | 119.00 | 394,763 |
| Apr 10, 2025 | 120.00 | 123.31 | 118.50 | 118.50 | 118.50 | 425,996 |
| Apr 9, 2025 | 115.50 | 117.00 | 114.00 | 114.50 | 114.50 | 741,215 |
| Apr 8, 2025 | 117.50 | 119.50 | 116.65 | 118.00 | 118.00 | 309,464 |
| Apr 7, 2025 | 113.00 | 118.50 | 111.00 | 115.50 | 115.50 | 678,925 |
| Apr 4, 2025 | 124.00 | 127.50 | 118.00 | 119.50 | 119.50 | 660,999 |
| Apr 3, 2025 | 1.625 Dividend | |||||
| Apr 3, 2025 | 126.00 | 127.50 | 125.00 | 125.00 | 125.00 | 260,294 |
| Apr 2, 2025 | 130.00 | 130.50 | 128.50 | 129.00 | 128.98 | 435,802 |
| Apr 1, 2025 | 130.50 | 131.50 | 128.97 | 130.50 | 130.48 | 275,078 |
| Mar 31, 2025 | 130.00 | 131.50 | 128.19 | 129.00 | 128.98 | 433,425 |
| Mar 28, 2025 | 131.50 | 131.50 | 130.30 | 131.00 | 130.98 | 533,112 |
| Mar 27, 2025 | 132.00 | 132.00 | 131.00 | 131.00 | 130.98 | 241,539 |
| Mar 26, 2025 | 132.50 | 132.50 | 131.15 | 132.00 | 131.98 | 252,370 |
| Mar 25, 2025 | 132.00 | 132.00 | 130.50 | 131.50 | 131.48 | 321,130 |
| Mar 24, 2025 | 132.50 | 132.50 | 130.50 | 130.50 | 130.48 | 244,959 |
| Mar 21, 2025 | 134.00 | 134.00 | 130.50 | 130.50 | 130.48 | 817,048 |
| Mar 20, 2025 | 132.50 | 133.18 | 131.10 | 132.50 | 132.48 | 317,723 |
| Mar 19, 2025 | 132.50 | 132.90 | 132.00 | 132.50 | 132.48 | 91,135 |
| Mar 18, 2025 | 132.00 | 132.85 | 132.00 | 132.00 | 131.98 | 278,066 |
| Mar 17, 2025 | 130.00 | 132.50 | 130.00 | 131.50 | 131.48 | 161,747 |
| Mar 14, 2025 | 129.00 | 131.00 | 128.01 | 130.00 | 129.98 | 335,999 |
| Mar 13, 2025 | 131.00 | 131.00 | 128.50 | 128.50 | 128.48 | 236,561 |
| Mar 12, 2025 | 128.50 | 129.51 | 128.50 | 129.00 | 128.98 | 200,736 |
| Mar 11, 2025 | 130.00 | 131.40 | 128.00 | 129.00 | 128.98 | 196,690 |
| Mar 10, 2025 | 133.00 | 133.00 | 130.00 | 130.50 | 130.48 | 386,153 |
| Mar 7, 2025 | 130.50 | 132.00 | 130.50 | 131.00 | 130.98 | 329,999 |
| Mar 6, 2025 | 132.00 | 132.50 | 131.00 | 131.00 | 130.98 | 236,750 |
| Mar 5, 2025 | 132.00 | 133.50 | 131.50 | 131.50 | 131.48 | 125,920 |
| Mar 4, 2025 | 133.00 | 133.25 | 131.00 | 131.00 | 130.98 | 236,119 |
| Mar 3, 2025 | 133.00 | 134.13 | 132.55 | 133.50 | 133.48 | 335,676 |
| Feb 28, 2025 | 132.00 | 133.50 | 131.35 | 132.50 | 132.48 | 325,208 |
| Feb 27, 2025 | 132.50 | 133.50 | 132.00 | 133.50 | 133.48 | 262,254 |
| Feb 26, 2025 | 132.00 | 132.50 | 131.80 | 132.00 | 131.98 | 408,275 |
| Feb 25, 2025 | 130.50 | 132.50 | 129.52 | 132.50 | 132.48 | 200,451 |
| Feb 24, 2025 | 132.00 | 132.00 | 130.25 | 131.00 | 130.98 | 192,141 |
| Feb 21, 2025 | 132.00 | 132.38 | 130.64 | 131.00 | 130.98 | 353,692 |
| Feb 20, 2025 | 132.50 | 132.50 | 130.96 | 131.00 | 130.98 | 446,335 |
| Feb 19, 2025 | 132.50 | 133.13 | 131.50 | 132.00 | 131.98 | 273,880 |
| Feb 18, 2025 | 132.00 | 133.34 | 132.00 | 132.75 | 132.73 | 521,691 |
| Feb 17, 2025 | 133.00 | 134.01 | 132.50 | 133.00 | 132.98 | 497,340 |
| Feb 14, 2025 | 133.50 | 133.93 | 132.75 | 133.00 | 132.98 | 211,666 |
| Feb 13, 2025 | 133.00 | 133.50 | 132.86 | 133.00 | 132.98 | 145,769 |
| Feb 12, 2025 | 134.00 | 134.00 | 132.75 | 133.75 | 133.73 | 361,009 |
| Feb 11, 2025 | 133.50 | 134.00 | 132.51 | 134.00 | 133.98 | 212,550 |
| Feb 10, 2025 | 133.28 | 134.00 | 131.50 | 133.00 | 132.98 | 365,239 |
| Feb 7, 2025 | 132.50 | 133.00 | 131.60 | 132.50 | 132.48 | 258,820 |
| Feb 6, 2025 | 132.00 | 133.00 | 130.80 | 132.50 | 132.48 | 373,984 |
| Feb 5, 2025 | 130.00 | 131.50 | 129.10 | 131.00 | 130.98 | 342,908 |
| Feb 4, 2025 | 130.00 | 130.59 | 129.50 | 130.00 | 129.98 | 424,534 |
| Feb 3, 2025 | 130.00 | 130.50 | 127.78 | 130.00 | 129.98 | 424,877 |
| Jan 31, 2025 | 132.00 | 132.50 | 131.00 | 131.50 | 131.48 | 306,670 |
| Jan 30, 2025 | 130.00 | 131.00 | 129.96 | 131.00 | 130.98 | 67,662 |
| Jan 29, 2025 | 130.50 | 130.71 | 129.46 | 130.00 | 129.98 | 97,108 |
| Jan 28, 2025 | 128.50 | 130.50 | 127.50 | 130.50 | 130.48 | 444,487 |
| Jan 27, 2025 | 129.00 | 129.00 | 127.00 | 127.50 | 127.48 | 550,589 |
| Jan 24, 2025 | 130.00 | 130.00 | 128.65 | 129.00 | 128.98 | 313,717 |
| Jan 23, 2025 | 129.50 | 130.00 | 128.66 | 129.00 | 128.98 | 782,217 |
| Jan 22, 2025 | 128.00 | 131.00 | 128.00 | 129.75 | 129.73 | 333,378 |
| Jan 21, 2025 | 129.00 | 129.50 | 128.30 | 128.50 | 128.48 | 227,266 |
| Jan 20, 2025 | 128.50 | 130.00 | 128.08 | 129.50 | 129.48 | 343,685 |
| Jan 17, 2025 | 127.50 | 129.50 | 127.00 | 128.50 | 128.48 | 438,849 |
| Jan 16, 2025 | 126.50 | 127.00 | 125.55 | 127.00 | 126.98 | 245,311 |
| Jan 15, 2025 | 125.50 | 127.00 | 125.25 | 126.25 | 126.23 | 1,960,507 |
| Jan 14, 2025 | 125.50 | 125.68 | 124.00 | 124.00 | 123.98 | 239,420 |
| Jan 13, 2025 | 125.00 | 126.00 | 124.00 | 124.50 | 124.48 | 287,404 |
| Jan 10, 2025 | 124.50 | 126.00 | 124.50 | 126.00 | 125.98 | 260,067 |
| Jan 9, 2025 | 124.00 | 125.38 | 123.91 | 125.00 | 124.98 | 193,591 |
| Jan 8, 2025 | 126.50 | 126.50 | 124.38 | 124.50 | 124.48 | 340,169 |
| Jan 7, 2025 | 126.50 | 126.50 | 125.15 | 125.50 | 125.48 | 338,826 |
| Jan 6, 2025 | 125.00 | 126.50 | 125.00 | 125.50 | 125.48 | 214,049 |
| Jan 3, 2025 | 125.50 | 126.00 | 124.18 | 125.50 | 125.48 | 429,556 |
| Jan 2, 2025 | 123.00 | 125.50 | 122.50 | 124.50 | 124.48 | 791,062 |
| Dec 31, 2024 | 122.50 | 123.01 | 122.01 | 123.00 | 122.98 | 55,787 |
| Dec 30, 2024 | 123.00 | 123.50 | 121.52 | 122.50 | 122.48 | 328,447 |
| Dec 27, 2024 | 123.50 | 125.50 | 122.50 | 122.50 | 122.48 | 149,184 |
| Dec 24, 2024 | 1.625 Dividend | |||||
| Dec 24, 2024 | 124.00 | 125.20 | 123.00 | 124.00 | 123.98 | 32,207 |
| Dec 23, 2024 | 126.00 | 126.00 | 122.50 | 122.50 | 122.47 | 206,576 |
| Dec 20, 2024 | 123.50 | 124.32 | 123.00 | 124.00 | 123.97 | 315,523 |
| Dec 19, 2024 | 124.00 | 125.00 | 123.24 | 123.50 | 123.47 | 196,922 |
| Dec 18, 2024 | 126.00 | 127.20 | 125.50 | 125.50 | 125.47 | 446,459 |
| Dec 17, 2024 | 126.50 | 127.09 | 125.00 | 125.00 | 124.97 | 177,993 |
| Dec 16, 2024 | 127.00 | 129.00 | 125.50 | 126.50 | 126.47 | 240,296 |
| Dec 13, 2024 | 127.50 | 128.28 | 127.50 | 127.50 | 127.47 | 682,896 |
| Dec 12, 2024 | 128.00 | 129.00 | 126.50 | 127.50 | 127.47 | 252,633 |
| Dec 11, 2024 | 126.50 | 127.50 | 126.00 | 127.00 | 126.97 | 1,930,960 |
| Dec 10, 2024 | 127.00 | 128.50 | 126.50 | 128.50 | 128.47 | 436,338 |
| Dec 9, 2024 | 128.00 | 128.50 | 126.04 | 127.50 | 127.47 | 251,844 |
| Dec 6, 2024 | 127.50 | 127.50 | 126.00 | 127.00 | 126.97 | 252,254 |
| Dec 5, 2024 | 125.50 | 127.32 | 125.30 | 126.50 | 126.47 | 281,007 |
| Dec 4, 2024 | 127.00 | 127.00 | 125.50 | 126.50 | 126.47 | 202,223 |
| Dec 3, 2024 | 125.00 | 127.27 | 125.00 | 126.50 | 126.47 | 272,210 |
| Dec 2, 2024 | 123.50 | 126.50 | 123.50 | 125.50 | 125.47 | 246,355 |
| Nov 29, 2024 | 125.00 | 126.00 | 124.50 | 125.50 | 125.47 | 167,822 |
| Nov 28, 2024 | 124.00 | 125.32 | 123.50 | 124.75 | 124.72 | 429,710 |
| Nov 27, 2024 | 124.00 | 124.75 | 123.50 | 124.00 | 123.97 | 255,440 |
| Nov 26, 2024 | 125.00 | 125.82 | 124.50 | 125.00 | 124.97 | 232,431 |
| Nov 25, 2024 | 125.00 | 126.00 | 123.54 | 125.00 | 124.97 | 414,192 |
| Nov 22, 2024 | 125.00 | 125.00 | 123.53 | 125.25 | 125.22 | 527,369 |
| Nov 21, 2024 | 123.00 | 124.18 | 122.80 | 123.50 | 123.47 | 98,672 |
| Nov 20, 2024 | 124.50 | 125.50 | 123.50 | 123.75 | 123.72 | 242,379 |
| Nov 19, 2024 | 124.50 | 126.00 | 124.00 | 124.00 | 123.97 | 325,309 |
| Nov 18, 2024 | 123.50 | 125.50 | 123.50 | 125.50 | 125.47 | 289,178 |
| Nov 15, 2024 | 123.50 | 124.66 | 122.55 | 124.00 | 123.97 | 418,575 |
| Nov 14, 2024 | 123.50 | 125.50 | 122.50 | 125.50 | 125.47 | 460,296 |
| Nov 13, 2024 | 123.00 | 124.50 | 122.00 | 122.00 | 121.97 | 376,152 |
| Nov 12, 2024 | 124.50 | 126.50 | 123.00 | 123.00 | 122.97 | 688,965 |
| Nov 11, 2024 | 126.00 | 126.50 | 124.00 | 126.00 | 125.97 | 514,156 |
| Nov 8, 2024 | 125.00 | 126.50 | 124.01 | 125.50 | 125.47 | 137,128 |
| Nov 7, 2024 | 126.00 | 126.50 | 125.50 | 126.00 | 125.97 | 215,378 |
| Nov 6, 2024 | 127.50 | 127.50 | 125.50 | 126.00 | 125.97 | 205,516 |
| Nov 5, 2024 | 125.00 | 127.00 | 124.00 | 124.00 | 123.97 | 43,902 |
| Nov 4, 2024 | 125.00 | 126.50 | 125.00 | 125.00 | 124.97 | 290,883 |
| Nov 1, 2024 | 125.00 | 126.00 | 123.51 | 125.50 | 125.47 | 491,080 |
| Oct 31, 2024 | 125.00 | 126.00 | 124.50 | 125.00 | 124.97 | 74,345 |
| Oct 30, 2024 | 122.50 | 126.25 | 122.50 | 125.50 | 125.47 | 222,704 |
| Oct 29, 2024 | 125.50 | 126.65 | 124.50 | 125.00 | 124.97 | 494,967 |
| Oct 28, 2024 | 126.50 | 126.70 | 125.07 | 126.50 | 126.47 | 426,735 |
| Oct 25, 2024 | 126.50 | 128.50 | 126.00 | 126.50 | 126.47 | 177,063 |
| Oct 24, 2024 | 127.00 | 127.80 | 126.03 | 127.00 | 126.97 | 165,978 |
| Oct 23, 2024 | 126.00 | 127.75 | 125.01 | 126.75 | 126.72 | 475,779 |
| Oct 22, 2024 | 125.50 | 127.50 | 125.02 | 126.00 | 125.97 | 318,189 |
| Oct 21, 2024 | 128.50 | 128.50 | 126.50 | 126.50 | 126.47 | 504,066 |
| Oct 18, 2024 | 128.00 | 128.50 | 126.31 | 128.00 | 127.97 | 331,710 |
| Oct 17, 2024 | 127.00 | 127.50 | 125.50 | 127.50 | 127.47 | 686,166 |
| Oct 16, 2024 | 126.50 | 127.00 | 126.00 | 127.00 | 126.97 | 144,464 |
| Oct 15, 2024 | 126.00 | 127.00 | 125.50 | 126.50 | 126.47 | 278,690 |
| Oct 14, 2024 | 126.50 | 127.00 | 125.50 | 127.00 | 126.97 | 257,354 |
| Oct 11, 2024 | 125.50 | 127.00 | 125.00 | 126.00 | 125.97 | 790,500 |
| Oct 10, 2024 | 127.00 | 127.68 | 125.00 | 127.00 | 126.97 | 359,944 |
| Oct 9, 2024 | 126.00 | 126.50 | 125.00 | 126.00 | 125.97 | 470,429 |
| Oct 8, 2024 | 125.50 | 128.50 | 125.50 | 125.50 | 125.47 | 928,098 |
| Oct 7, 2024 | 128.00 | 129.00 | 126.22 | 126.50 | 126.47 | 450,159 |
| Oct 4, 2024 | 126.00 | 129.00 | 126.00 | 126.50 | 126.47 | 410,556 |
| Oct 3, 2024 | 126.00 | 126.50 | 125.00 | 125.00 | 124.97 | 230,607 |
| Oct 2, 2024 | 126.50 | 127.18 | 125.50 | 126.00 | 125.97 | 311,227 |
| Oct 1, 2024 | 128.50 | 129.50 | 126.50 | 126.50 | 126.47 | 252,553 |
| Sep 30, 2024 | 128.00 | 131.00 | 127.00 | 127.00 | 126.97 | 240,330 |
| Sep 27, 2024 | 127.50 | 129.90 | 127.50 | 128.00 | 127.97 | 153,263 |
| Sep 26, 2024 | 1.6 Dividend | |||||
| Sep 26, 2024 | 128.00 | 130.00 | 127.50 | 127.50 | 127.47 | 137,822 |
| Sep 25, 2024 | 129.50 | 131.00 | 128.00 | 129.00 | 128.95 | 767,957 |
| Sep 24, 2024 | 131.00 | 132.00 | 129.00 | 131.50 | 131.45 | 250,519 |
| Sep 23, 2024 | 130.00 | 131.70 | 128.50 | 129.00 | 128.95 | 547,861 |
| Sep 20, 2024 | 130.00 | 131.50 | 129.42 | 131.50 | 131.45 | 446,935 |
| Sep 19, 2024 | 131.50 | 132.00 | 129.89 | 132.00 | 131.95 | 233,158 |
| Sep 18, 2024 | 129.50 | 131.00 | 128.80 | 129.00 | 128.95 | 275,084 |
| Sep 17, 2024 | 128.50 | 131.00 | 128.50 | 129.50 | 129.45 | 154,694 |
| Sep 16, 2024 | 130.50 | 130.50 | 129.00 | 129.50 | 129.45 | 135,442 |
| Sep 13, 2024 | 129.50 | 130.43 | 127.86 | 129.00 | 128.95 | 1,344,517 |
| Sep 12, 2024 | 130.50 | 130.50 | 128.00 | 128.00 | 127.95 | 124,030 |
| Sep 11, 2024 | 127.50 | 129.42 | 126.50 | 128.00 | 127.95 | 368,934 |
| Sep 10, 2024 | 128.00 | 129.76 | 127.50 | 128.00 | 127.95 | 106,787 |
| Sep 9, 2024 | 129.50 | 130.64 | 128.23 | 128.50 | 128.45 | 482,591 |
| Sep 6, 2024 | 128.00 | 131.50 | 127.07 | 128.00 | 127.95 | 146,702 |
| Sep 5, 2024 | 129.50 | 131.00 | 128.00 | 130.50 | 130.45 | 489,019 |
| Sep 4, 2024 | 129.50 | 130.00 | 126.10 | 129.00 | 128.95 | 167,895 |
| Sep 3, 2024 | 130.00 | 132.00 | 129.50 | 130.25 | 130.20 | 544,894 |
| Sep 2, 2024 | 131.00 | 133.00 | 130.00 | 132.00 | 131.95 | 310,835 |
| Aug 30, 2024 | 131.00 | 132.00 | 130.30 | 130.50 | 130.45 | 705,990 |
| Aug 29, 2024 | 131.00 | 134.00 | 130.50 | 130.50 | 130.45 | 171,352 |
| Aug 28, 2024 | 131.00 | 133.00 | 131.00 | 131.25 | 131.20 | 104,155 |
| Aug 27, 2024 | 132.00 | 133.00 | 130.53 | 132.00 | 131.95 | 355,866 |
| Aug 23, 2024 | 130.50 | 132.50 | 130.00 | 131.50 | 131.45 | 386,437 |
| Aug 22, 2024 | 130.50 | 131.68 | 130.45 | 131.00 | 130.95 | 301,881 |
| Aug 21, 2024 | 131.00 | 132.02 | 130.50 | 130.75 | 130.70 | 268,706 |
| Aug 20, 2024 | 130.50 | 132.50 | 130.50 | 130.75 | 130.70 | 391,025 |
| Aug 19, 2024 | 130.00 | 132.50 | 129.95 | 131.50 | 131.45 | 228,985 |
| Aug 16, 2024 | 131.50 | 132.50 | 130.50 | 131.00 | 130.95 | 383,156 |
| Aug 15, 2024 | 130.00 | 131.75 | 130.00 | 130.50 | 130.45 | 103,120 |
| Aug 14, 2024 | 130.50 | 130.65 | 128.69 | 130.25 | 130.20 | 295,848 |
| Aug 13, 2024 | 128.50 | 130.50 | 128.00 | 128.50 | 128.45 | 390,732 |
| Aug 12, 2024 | 127.50 | 129.32 | 127.50 | 128.50 | 128.45 | 87,013 |
| Aug 9, 2024 | 127.50 | 129.00 | 126.50 | 128.00 | 127.95 | 158,770 |
| Aug 8, 2024 | 126.00 | 128.00 | 124.99 | 128.00 | 127.95 | 98,809 |
| Aug 7, 2024 | 127.00 | 128.50 | 125.50 | 127.00 | 126.95 | 229,560 |
| Aug 6, 2024 | 126.00 | 127.80 | 124.21 | 125.75 | 125.70 | 294,528 |
| Aug 5, 2024 | 125.50 | 128.50 | 123.00 | 124.50 | 124.45 | 233,844 |
| Aug 2, 2024 | 129.00 | 132.00 | 128.00 | 129.00 | 128.95 | 476,540 |
| Aug 1, 2024 | 133.50 | 135.00 | 131.50 | 132.00 | 131.95 | 389,814 |
| Jul 31, 2024 | 133.50 | 133.50 | 132.00 | 132.00 | 131.95 | 161,304 |
| Jul 30, 2024 | 132.00 | 133.98 | 130.32 | 132.00 | 131.95 | 287,312 |
| Jul 29, 2024 | 132.50 | 132.68 | 130.42 | 131.00 | 130.95 | 371,209 |
| Jul 26, 2024 | 130.50 | 131.49 | 129.30 | 131.00 | 130.95 | 533,800 |
| Jul 25, 2024 | 129.00 | 129.26 | 127.00 | 129.00 | 128.95 | 142,515 |
| Jul 24, 2024 | 128.00 | 129.96 | 127.82 | 129.50 | 129.45 | 110,646 |
| Jul 23, 2024 | 129.50 | 130.82 | 128.50 | 129.50 | 129.45 | 134,219 |
| Jul 22, 2024 | 130.00 | 131.50 | 129.00 | 130.00 | 129.95 | 333,719 |
| Jul 19, 2024 | 130.50 | 131.50 | 128.00 | 129.00 | 128.95 | 280,801 |
| Jul 18, 2024 | 130.50 | 131.00 | 129.00 | 130.00 | 129.95 | 394,625 |
| Jul 17, 2024 | 128.50 | 131.00 | 128.00 | 128.50 | 128.45 | 106,100 |
| Jul 16, 2024 | 128.00 | 130.50 | 128.00 | 129.50 | 129.45 | 114,168 |
| Jul 15, 2024 | 129.50 | 130.50 | 128.00 | 129.00 | 128.95 | 923,119 |
| Jul 12, 2024 | 128.00 | 131.00 | 128.00 | 131.00 | 130.95 | 153,591 |
| Jul 11, 2024 | 127.50 | 129.21 | 127.00 | 129.00 | 128.95 | 338,373 |
| Jul 10, 2024 | 127.50 | 128.85 | 126.67 | 128.00 | 127.95 | 264,692 |
| Jul 9, 2024 | 129.00 | 129.00 | 126.50 | 127.00 | 126.95 | 475,277 |
| Jul 8, 2024 | 128.00 | 129.00 | 125.70 | 127.50 | 127.45 | 157,034 |
| Jul 5, 2024 | 129.00 | 129.00 | 126.00 | 126.00 | 125.95 | 214,168 |
| Jul 4, 2024 | 127.00 | 128.50 | 126.00 | 126.50 | 126.45 | 574,898 |
| Jul 3, 2024 | 126.50 | 127.00 | 124.52 | 127.00 | 126.95 | 155,867 |
| Jul 2, 2024 | 125.50 | 125.50 | 123.88 | 125.50 | 125.45 | 133,064 |
| Jul 1, 2024 | 126.50 | 127.00 | 124.50 | 126.50 | 126.45 | 259,874 |
| Jun 28, 2024 | 127.00 | 127.45 | 124.00 | 124.00 | 123.95 | 232,809 |
| Jun 27, 2024 | 1.6 Dividend | |||||
| Jun 27, 2024 | 125.50 | 126.25 | 124.50 | 125.50 | 125.45 | 572,794 |
| Jun 26, 2024 | 127.00 | 127.50 | 125.50 | 125.50 | 125.44 | 398,214 |
| Jun 25, 2024 | 127.00 | 127.00 | 125.70 | 126.00 | 125.94 | 154,865 |
| Jun 24, 2024 | 126.00 | 127.00 | 124.63 | 126.50 | 126.44 | 478,355 |
| Jun 21, 2024 | 125.00 | 127.00 | 124.00 | 126.00 | 125.94 | 610,703 |
| Jun 20, 2024 | 125.00 | 126.50 | 125.00 | 126.50 | 126.44 | 577,311 |
| Jun 19, 2024 | 126.00 | 126.50 | 124.00 | 125.00 | 124.94 | 622,725 |
| Jun 18, 2024 | 127.00 | 127.00 | 125.00 | 125.00 | 124.94 | 99,227 |
| Jun 17, 2024 | 125.50 | 125.50 | 124.00 | 124.50 | 124.44 | 241,023 |
| Jun 14, 2024 | 125.00 | 125.36 | 124.50 | 125.00 | 124.94 | 164,769 |
| Jun 13, 2024 | 126.00 | 129.00 | 125.00 | 125.50 | 125.44 | 139,367 |
| Jun 12, 2024 | 127.00 | 128.26 | 126.50 | 127.00 | 126.94 | 157,067 |
| Jun 11, 2024 | 127.50 | 129.00 | 126.05 | 127.50 | 127.43 | 231,670 |
| Jun 10, 2024 | 127.50 | 129.00 | 127.00 | 127.50 | 127.43 | 170,742 |
| Jun 7, 2024 | 128.50 | 130.00 | 128.12 | 129.50 | 129.43 | 60,777 |
| Jun 6, 2024 | 130.00 | 130.00 | 128.00 | 128.00 | 127.93 | 185,131 |
| Jun 5, 2024 | 129.00 | 131.00 | 128.50 | 129.50 | 129.43 | 124,617 |
| Jun 4, 2024 | 129.00 | 130.38 | 129.00 | 130.00 | 129.93 | 139,344 |
| Jun 3, 2024 | 130.00 | 131.12 | 129.50 | 130.00 | 129.93 | 150,137 |
| May 31, 2024 | 129.00 | 130.00 | 128.76 | 129.50 | 129.43 | 242,617 |
| May 30, 2024 | 128.00 | 129.50 | 127.03 | 128.50 | 128.43 | 296,390 |
| May 29, 2024 | 128.00 | 129.40 | 127.50 | 128.00 | 127.93 | 336,779 |
| May 28, 2024 | 129.50 | 131.00 | 129.00 | 129.00 | 128.93 | 196,304 |
| May 24, 2024 | 129.00 | 130.00 | 126.96 | 129.00 | 128.93 | 251,744 |
| May 23, 2024 | 128.50 | 131.50 | 128.50 | 129.50 | 129.43 | 164,732 |
| May 22, 2024 | 128.50 | 131.00 | 128.50 | 130.00 | 129.93 | 409,254 |
| May 21, 2024 | 128.00 | 130.65 | 128.00 | 130.00 | 129.93 | 191,031 |
| May 20, 2024 | 128.50 | 130.50 | 127.50 | 130.00 | 129.93 | 411,505 |
| May 17, 2024 | 128.00 | 130.00 | 128.00 | 129.50 | 129.43 | 195,601 |
| May 16, 2024 | 128.50 | 130.00 | 127.50 | 129.00 | 128.93 | 488,422 |
| May 15, 2024 | 128.50 | 129.50 | 128.30 | 129.00 | 128.93 | 422,533 |
| May 14, 2024 | 127.00 | 129.17 | 127.00 | 128.00 | 127.93 | 320,785 |
| May 13, 2024 | 126.50 | 129.00 | 125.90 | 129.00 | 128.93 | 658,175 |
| May 10, 2024 | 127.00 | 129.00 | 126.39 | 127.50 | 127.43 | 365,982 |
| May 9, 2024 | 125.00 | 127.50 | 125.00 | 126.50 | 126.44 | 231,917 |
Related Tickers
HINT.L Henderson International Income Trust plc
170.80
-0.41%
AAS.L abrdn Asia Focus plc
294.30
+0.44%
LWDB.L The Law Debenture Corporation p.l.c.
922.00
+0.22%
JFJ.L JPMorgan Japanese Investment Trust plc
601.00
+0.84%
NAIT.L The North American Income Trust plc
312.99
+0.32%
DIVI.L The Diverse Income Trust plc
96.92
-0.90%
SHRS.L Shires Income Plc
252.50
-0.20%
CYN.L CQS Natural Resources Growth and Income plc
195.20
-1.66%
PNL.L Personal Assets Trust plc
519.00
+0.19%
DIG.L Dunedin Income Growth Investment Trust PLC
294.00
+0.34%