LSE - Delayed Quote GBp
Pollen Street Group Limited (POLN.L)
798.00
+4.00
+(0.50%)
At close: May 13 at 4:35:28 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 13, 2025 | 800.00 | 800.00 | 792.00 | 798.00 | 798.00 | 14,318 |
| May 12, 2025 | 798.00 | 800.00 | 788.00 | 794.00 | 794.00 | 154,270 |
| May 9, 2025 | 798.00 | 798.00 | 786.00 | 786.00 | 786.00 | 118,401 |
| May 8, 2025 | 792.00 | 800.00 | 788.00 | 788.00 | 788.00 | 153,468 |
| May 7, 2025 | 780.00 | 804.00 | 758.07 | 790.00 | 790.00 | 348,498 |
| May 6, 2025 | 766.00 | 778.00 | 764.00 | 778.00 | 778.00 | 131,928 |
| May 2, 2025 | 744.00 | 769.12 | 730.00 | 760.00 | 760.00 | 62,043 |
| May 1, 2025 | 736.00 | 744.00 | 720.00 | 744.00 | 744.00 | 25,250 |
| Apr 30, 2025 | 722.00 | 736.49 | 722.00 | 732.00 | 732.00 | 45,171 |
| Apr 29, 2025 | 730.00 | 736.00 | 720.00 | 720.00 | 720.00 | 170,524 |
| Apr 28, 2025 | 728.00 | 735.70 | 717.80 | 730.00 | 730.00 | 211,152 |
| Apr 25, 2025 | 724.00 | 729.99 | 717.20 | 722.00 | 722.00 | 54,853 |
| Apr 24, 2025 | 714.00 | 722.00 | 702.00 | 720.00 | 720.00 | 20,299 |
| Apr 23, 2025 | 702.00 | 722.00 | 695.40 | 708.00 | 708.00 | 119,866 |
| Apr 22, 2025 | 660.00 | 700.00 | 660.00 | 700.00 | 700.00 | 136,824 |
| Apr 17, 2025 | 694.00 | 698.00 | 668.00 | 678.00 | 678.00 | 49,402 |
| Apr 16, 2025 | 680.00 | 695.40 | 680.00 | 694.00 | 694.00 | 20,533 |
| Apr 15, 2025 | 672.00 | 698.00 | 672.00 | 688.00 | 688.00 | 25,789 |
| Apr 14, 2025 | 664.00 | 692.00 | 660.00 | 692.00 | 692.00 | 32,710 |
| Apr 11, 2025 | 694.00 | 718.00 | 662.00 | 666.00 | 666.00 | 34,613 |
| Apr 10, 2025 | 700.00 | 706.00 | 680.80 | 684.00 | 684.00 | 330,533 |
| Apr 9, 2025 | 684.00 | 686.00 | 650.00 | 670.00 | 670.00 | 170,602 |
| Apr 8, 2025 | 668.00 | 682.00 | 658.00 | 682.00 | 682.00 | 101,361 |
| Apr 7, 2025 | 686.00 | 694.00 | 633.98 | 660.00 | 660.00 | 177,879 |
| Apr 4, 2025 | 722.00 | 736.00 | 686.00 | 686.00 | 686.00 | 70,321 |
| Apr 3, 2025 | 27.1 Dividend | |||||
| Apr 3, 2025 | 732.00 | 746.00 | 720.00 | 726.00 | 726.00 | 189,756 |
| Apr 2, 2025 | 754.00 | 766.00 | 750.00 | 750.00 | 749.73 | 158,822 |
| Apr 1, 2025 | 744.00 | 758.41 | 740.00 | 758.00 | 757.73 | 44,151 |
| Mar 31, 2025 | 770.00 | 778.00 | 734.10 | 742.00 | 741.73 | 46,291 |
| Mar 28, 2025 | 774.00 | 774.80 | 750.00 | 756.00 | 755.73 | 40,179 |
| Mar 27, 2025 | 770.00 | 776.00 | 762.00 | 766.00 | 765.72 | 51,956 |
| Mar 26, 2025 | 780.00 | 780.00 | 764.01 | 772.00 | 771.72 | 94,229 |
| Mar 25, 2025 | 726.00 | 774.80 | 720.00 | 762.00 | 761.72 | 295,582 |
| Mar 24, 2025 | 720.00 | 740.00 | 707.50 | 716.00 | 715.74 | 71,787 |
| Mar 21, 2025 | 702.00 | 710.00 | 690.00 | 702.00 | 701.75 | 197,823 |
| Mar 20, 2025 | 710.00 | 722.20 | 708.00 | 708.00 | 707.74 | 61,721 |
| Mar 19, 2025 | 710.00 | 716.00 | 704.00 | 710.00 | 709.74 | 23,820 |
| Mar 18, 2025 | 710.00 | 724.60 | 709.74 | 716.00 | 715.74 | 44,355 |
| Mar 17, 2025 | 730.00 | 744.80 | 702.00 | 720.00 | 719.74 | 80,167 |
| Mar 14, 2025 | 742.00 | 745.20 | 716.00 | 726.00 | 725.74 | 285,592 |
| Mar 13, 2025 | 762.00 | 762.00 | 738.00 | 742.00 | 741.73 | 29,183 |
| Mar 12, 2025 | 730.00 | 766.00 | 730.00 | 766.00 | 765.72 | 33,632 |
| Mar 11, 2025 | 722.00 | 742.00 | 722.00 | 742.00 | 741.73 | 28,725 |
| Mar 10, 2025 | 720.00 | 732.00 | 714.00 | 722.00 | 721.74 | 24,685 |
| Mar 7, 2025 | 708.00 | 734.00 | 696.00 | 734.00 | 733.73 | 41,832 |
| Mar 6, 2025 | 708.00 | 720.00 | 708.00 | 714.00 | 713.74 | 53,839 |
| Mar 5, 2025 | 712.00 | 726.00 | 698.00 | 710.00 | 709.74 | 50,504 |
| Mar 4, 2025 | 722.00 | 726.00 | 710.00 | 710.00 | 709.74 | 51,908 |
| Mar 3, 2025 | 720.00 | 730.00 | 716.00 | 724.00 | 723.74 | 55,694 |
| Feb 28, 2025 | 742.00 | 746.00 | 716.00 | 716.00 | 715.74 | 64,203 |
| Feb 27, 2025 | 746.00 | 755.00 | 734.00 | 734.00 | 733.73 | 91,091 |
| Feb 26, 2025 | 752.00 | 761.14 | 742.00 | 742.00 | 741.73 | 25,363 |
| Feb 25, 2025 | 750.00 | 758.00 | 750.00 | 750.00 | 749.73 | 41,699 |
| Feb 24, 2025 | 756.00 | 758.00 | 748.00 | 748.00 | 747.73 | 53,523 |
| Feb 21, 2025 | 758.00 | 772.00 | 752.00 | 756.00 | 755.73 | 33,879 |
| Feb 20, 2025 | 760.00 | 765.20 | 752.00 | 752.00 | 751.73 | 36,250 |
| Feb 19, 2025 | 778.00 | 787.68 | 767.84 | 774.00 | 773.72 | 34,013 |
| Feb 18, 2025 | 768.00 | 772.00 | 763.00 | 772.00 | 771.72 | 123,657 |
| Feb 17, 2025 | 762.00 | 774.00 | 762.00 | 768.00 | 767.72 | 92,535 |
| Feb 14, 2025 | 768.00 | 770.00 | 758.00 | 758.00 | 757.73 | 24,369 |
| Feb 13, 2025 | 760.00 | 768.00 | 760.00 | 760.00 | 759.73 | 51,661 |
| Feb 12, 2025 | 770.00 | 772.00 | 761.42 | 768.00 | 767.72 | 48,473 |
| Feb 11, 2025 | 768.00 | 776.00 | 758.00 | 764.00 | 763.72 | 38,291 |
| Feb 10, 2025 | 768.00 | 778.00 | 764.00 | 766.00 | 765.72 | 11,699 |
| Feb 7, 2025 | 778.00 | 778.00 | 768.00 | 770.00 | 769.72 | 55,948 |
| Feb 6, 2025 | 786.00 | 786.00 | 774.00 | 778.00 | 777.72 | 177,809 |
| Feb 5, 2025 | 798.00 | 798.00 | 783.00 | 784.00 | 783.72 | 73,805 |
| Feb 4, 2025 | 792.00 | 792.00 | 781.98 | 788.00 | 787.72 | 43,416 |
| Feb 3, 2025 | 790.00 | 793.32 | 780.00 | 790.00 | 789.71 | 82,121 |
| Jan 31, 2025 | 792.00 | 800.00 | 789.00 | 790.00 | 789.71 | 127,449 |
| Jan 30, 2025 | 796.00 | 798.00 | 790.00 | 794.00 | 793.71 | 36,648 |
| Jan 29, 2025 | 810.00 | 810.00 | 792.00 | 792.00 | 791.71 | 290,871 |
| Jan 28, 2025 | 788.00 | 798.00 | 788.00 | 798.00 | 797.71 | 42,502 |
| Jan 27, 2025 | 784.00 | 796.32 | 784.00 | 790.00 | 789.71 | 50,533 |
| Jan 24, 2025 | 794.00 | 798.00 | 786.00 | 786.00 | 785.72 | 34,396 |
| Jan 23, 2025 | 792.00 | 800.00 | 788.00 | 798.00 | 797.71 | 95,972 |
| Jan 22, 2025 | 800.00 | 800.00 | 788.00 | 794.00 | 793.71 | 77,032 |
| Jan 21, 2025 | 796.00 | 800.00 | 786.00 | 800.00 | 799.71 | 183,230 |
| Jan 20, 2025 | 796.00 | 824.00 | 780.00 | 794.00 | 793.71 | 75,105 |
| Jan 17, 2025 | 820.00 | 828.00 | 782.00 | 792.00 | 791.71 | 521,924 |
| Jan 16, 2025 | 840.00 | 848.00 | 822.00 | 826.00 | 825.70 | 1,346,926 |
| Jan 15, 2025 | 770.00 | 846.00 | 760.15 | 842.00 | 841.70 | 758,128 |
| Jan 14, 2025 | 770.00 | 774.00 | 758.10 | 774.00 | 773.72 | 77,555 |
| Jan 13, 2025 | 744.00 | 760.00 | 744.00 | 760.00 | 759.73 | 44,769 |
| Jan 10, 2025 | 768.00 | 768.00 | 745.10 | 754.00 | 753.73 | 50,400 |
| Jan 9, 2025 | 748.00 | 770.00 | 748.00 | 768.00 | 767.72 | 137,606 |
| Jan 8, 2025 | 730.00 | 752.00 | 730.00 | 740.00 | 739.73 | 20,694 |
| Jan 7, 2025 | 742.00 | 746.00 | 732.00 | 742.00 | 741.73 | 90,850 |
| Jan 6, 2025 | 730.00 | 750.00 | 730.00 | 732.00 | 731.74 | 22,438 |
| Jan 3, 2025 | 734.00 | 752.00 | 732.00 | 732.00 | 731.74 | 8,423 |
| Jan 2, 2025 | 736.00 | 750.00 | 734.00 | 740.00 | 739.73 | 13,212 |
| Dec 31, 2024 | 746.00 | 754.00 | 737.11 | 754.00 | 753.73 | 6,305 |
| Dec 30, 2024 | 748.00 | 762.00 | 730.00 | 736.00 | 735.73 | 409,380 |
| Dec 27, 2024 | 764.00 | 764.00 | 736.00 | 750.00 | 749.73 | 5,886 |
| Dec 24, 2024 | 760.00 | 760.00 | 751.60 | 760.00 | 759.73 | 16,738 |
| Dec 23, 2024 | 754.00 | 760.00 | 746.00 | 760.00 | 759.73 | 81,232 |
| Dec 20, 2024 | 748.00 | 772.00 | 736.00 | 772.00 | 771.72 | 91,682 |
| Dec 19, 2024 | 750.00 | 762.00 | 738.40 | 744.00 | 743.73 | 227,643 |
| Dec 18, 2024 | 742.00 | 750.00 | 742.00 | 746.00 | 745.73 | 59,160 |
| Dec 17, 2024 | 750.00 | 750.00 | 738.00 | 742.00 | 741.73 | 26,581 |
| Dec 16, 2024 | 744.00 | 756.00 | 732.00 | 744.00 | 743.73 | 73,067 |
| Dec 13, 2024 | 740.00 | 744.00 | 733.36 | 744.00 | 743.73 | 87,167 |
| Dec 12, 2024 | 734.00 | 744.00 | 719.36 | 742.00 | 741.73 | 119,796 |
| Dec 11, 2024 | 738.00 | 738.00 | 710.00 | 728.00 | 727.74 | 19,379 |
| Dec 10, 2024 | 724.00 | 736.00 | 710.00 | 736.00 | 735.73 | 31,633 |
| Dec 9, 2024 | 726.00 | 734.00 | 724.00 | 734.00 | 733.73 | 23,393 |
| Dec 6, 2024 | 736.00 | 736.00 | 726.00 | 736.00 | 735.73 | 24,024 |
| Dec 5, 2024 | 724.00 | 736.00 | 724.00 | 736.00 | 735.73 | 23,971 |
| Dec 4, 2024 | 728.00 | 736.00 | 712.00 | 724.00 | 723.74 | 7,005 |
| Dec 3, 2024 | 730.00 | 738.00 | 720.00 | 728.00 | 727.74 | 217,627 |
| Dec 2, 2024 | 720.00 | 730.00 | 716.00 | 728.00 | 727.74 | 33,931 |
| Nov 29, 2024 | 698.00 | 714.00 | 698.00 | 714.00 | 713.74 | 1,979,514 |
| Nov 28, 2024 | 696.00 | 716.00 | 696.00 | 710.00 | 709.74 | 90,468 |
| Nov 27, 2024 | 710.00 | 720.00 | 710.00 | 714.00 | 713.74 | 7,484 |
| Nov 26, 2024 | 702.00 | 714.00 | 702.00 | 714.00 | 713.74 | 10,778 |
| Nov 25, 2024 | 704.00 | 716.00 | 704.00 | 710.00 | 709.74 | 19,311 |
| Nov 22, 2024 | 708.00 | 714.00 | 704.00 | 712.00 | 711.74 | 211,873 |
| Nov 21, 2024 | 710.00 | 720.00 | 696.00 | 704.00 | 703.75 | 105,698 |
| Nov 20, 2024 | 704.00 | 704.00 | 698.00 | 700.00 | 699.75 | 6,072 |
| Nov 19, 2024 | 708.00 | 710.00 | 692.00 | 706.00 | 705.74 | 57,623 |
| Nov 18, 2024 | 700.00 | 710.00 | 690.00 | 690.00 | 689.75 | 414,061 |
| Nov 15, 2024 | 698.00 | 734.00 | 691.00 | 700.00 | 699.75 | 26,249 |
| Nov 14, 2024 | 700.00 | 700.00 | 692.25 | 700.00 | 699.75 | 9,665 |
| Nov 13, 2024 | 692.00 | 708.00 | 686.00 | 692.00 | 691.75 | 7,134 |
| Nov 12, 2024 | 694.00 | 706.00 | 690.90 | 696.00 | 695.75 | 25,718 |
| Nov 11, 2024 | 700.00 | 704.00 | 692.00 | 692.00 | 691.75 | 184,332 |
| Nov 8, 2024 | 694.00 | 718.00 | 692.52 | 696.00 | 695.75 | 27,892 |
| Nov 7, 2024 | 718.00 | 718.00 | 678.00 | 678.00 | 677.76 | 68,857 |
| Nov 6, 2024 | 690.00 | 714.00 | 688.00 | 708.00 | 707.74 | 27,895 |
| Nov 5, 2024 | 682.00 | 686.00 | 672.00 | 686.00 | 685.75 | 6,067 |
| Nov 4, 2024 | 684.00 | 691.68 | 680.00 | 682.00 | 681.75 | 335,535 |
| Nov 1, 2024 | 670.00 | 696.08 | 670.00 | 678.00 | 677.76 | 125,408 |
| Oct 31, 2024 | 674.00 | 700.00 | 672.00 | 674.00 | 673.76 | 23,517 |
| Oct 30, 2024 | 680.00 | 690.00 | 676.00 | 680.00 | 679.75 | 31,657 |
| Oct 29, 2024 | 688.00 | 690.74 | 682.00 | 684.00 | 683.75 | 7,865 |
| Oct 28, 2024 | 700.00 | 700.80 | 688.00 | 692.00 | 691.75 | 10,282 |
| Oct 25, 2024 | 702.00 | 702.00 | 694.00 | 700.00 | 699.75 | 126,691 |
| Oct 24, 2024 | 690.00 | 702.00 | 690.00 | 700.00 | 699.75 | 121,919 |
| Oct 23, 2024 | 700.00 | 700.00 | 690.00 | 700.00 | 699.75 | 82,074 |
| Oct 22, 2024 | 708.00 | 708.00 | 692.00 | 694.00 | 693.75 | 145,710 |
| Oct 21, 2024 | 700.00 | 704.00 | 694.00 | 696.00 | 695.75 | 15,609 |
| Oct 18, 2024 | 722.00 | 722.00 | 695.68 | 700.00 | 699.75 | 87,478 |
| Oct 17, 2024 | 702.00 | 718.00 | 694.00 | 700.00 | 699.75 | 101,131 |
| Oct 16, 2024 | 707.84 | 706.00 | 696.00 | 700.00 | 699.75 | 222,609 |
| Oct 15, 2024 | 694.00 | 710.00 | 694.00 | 706.00 | 705.74 | 8,324 |
| Oct 14, 2024 | 704.00 | 706.67 | 694.00 | 694.00 | 693.75 | 152,217 |
| Oct 11, 2024 | 692.00 | 710.00 | 692.00 | 698.00 | 697.75 | 26,701 |
| Oct 10, 2024 | 712.00 | 712.00 | 694.00 | 700.00 | 699.75 | 30,233 |
| Oct 9, 2024 | 700.00 | 708.00 | 694.00 | 702.00 | 701.75 | 24,611 |
| Oct 8, 2024 | 690.00 | 704.00 | 690.00 | 700.00 | 699.75 | 60,350 |
| Oct 7, 2024 | 710.00 | 710.00 | 690.00 | 690.00 | 689.75 | 38,078 |
| Oct 4, 2024 | 714.00 | 720.00 | 712.00 | 718.00 | 717.74 | 78,190 |
| Oct 3, 2024 | 698.00 | 716.00 | 696.00 | 712.00 | 711.74 | 514,062 |
| Oct 2, 2024 | 700.00 | 700.00 | 690.00 | 698.00 | 697.75 | 81,057 |
| Oct 1, 2024 | 698.00 | 700.00 | 692.00 | 698.00 | 697.75 | 119,539 |
| Sep 30, 2024 | 706.00 | 706.00 | 694.00 | 696.00 | 695.75 | 30,833 |
| Sep 27, 2024 | 698.00 | 706.46 | 694.00 | 696.00 | 695.75 | 29,036 |
| Sep 26, 2024 | 708.00 | 708.00 | 696.00 | 696.00 | 695.75 | 86,992 |
| Sep 25, 2024 | 700.00 | 706.76 | 696.00 | 706.00 | 705.74 | 39,002 |
| Sep 24, 2024 | 692.00 | 720.00 | 692.00 | 698.00 | 697.75 | 193,350 |
| Sep 23, 2024 | 694.00 | 720.00 | 694.00 | 708.00 | 707.74 | 67,625 |
| Sep 20, 2024 | 708.00 | 714.00 | 702.00 | 702.00 | 701.75 | 431,339 |
| Sep 19, 2024 | 706.00 | 731.50 | 700.94 | 706.00 | 705.74 | 139,857 |
| Sep 18, 2024 | 710.00 | 710.00 | 700.00 | 702.00 | 701.75 | 208,658 |
| Sep 17, 2024 | 708.00 | 722.00 | 700.01 | 710.00 | 709.74 | 72,206 |
| Sep 16, 2024 | 696.00 | 710.00 | 694.00 | 702.00 | 701.75 | 69,775 |
| Sep 13, 2024 | 686.00 | 706.00 | 686.00 | 706.00 | 705.74 | 40,474 |
| Sep 12, 2024 | 26.499998 Dividend | |||||
| Sep 12, 2024 | 680.00 | 690.00 | 676.67 | 686.00 | 685.75 | 88,626 |
| Sep 11, 2024 | 706.00 | 716.00 | 696.00 | 704.00 | 703.48 | 81,397 |
| Sep 10, 2024 | 708.00 | 714.00 | 696.00 | 704.00 | 703.48 | 132,731 |
| Sep 9, 2024 | 712.00 | 720.00 | 698.10 | 704.00 | 703.48 | 124,278 |
| Sep 6, 2024 | 716.00 | 718.00 | 702.00 | 706.00 | 705.48 | 283,614 |
| Sep 5, 2024 | 702.00 | 712.32 | 698.00 | 702.00 | 701.48 | 103,075 |
| Sep 4, 2024 | 700.00 | 716.62 | 696.00 | 702.00 | 701.48 | 211,257 |
| Sep 3, 2024 | 696.00 | 704.00 | 684.00 | 700.00 | 699.48 | 56,571 |
| Sep 2, 2024 | 698.00 | 710.00 | 695.00 | 700.00 | 699.48 | 9,712 |
| Aug 30, 2024 | 702.00 | 710.00 | 689.71 | 700.00 | 699.48 | 26,276 |
| Aug 29, 2024 | 700.00 | 718.00 | 696.00 | 700.00 | 699.48 | 56,382 |
| Aug 28, 2024 | 684.00 | 707.20 | 684.00 | 700.00 | 699.48 | 272,897 |
| Aug 27, 2024 | 684.00 | 706.00 | 684.00 | 696.00 | 695.49 | 3,527 |
| Aug 23, 2024 | 698.00 | 706.00 | 692.00 | 696.00 | 695.49 | 30,918 |
| Aug 22, 2024 | 706.00 | 714.32 | 692.60 | 704.00 | 703.48 | 8,043 |
| Aug 21, 2024 | 700.00 | 714.00 | 693.00 | 704.00 | 703.48 | 23,525 |
| Aug 20, 2024 | 698.00 | 714.00 | 690.10 | 696.00 | 695.49 | 11,390 |
| Aug 19, 2024 | 698.00 | 705.68 | 688.00 | 700.00 | 699.48 | 30,877 |
| Aug 16, 2024 | 714.00 | 714.00 | 696.10 | 700.00 | 699.48 | 13,776 |
| Aug 15, 2024 | 698.00 | 706.00 | 694.00 | 704.00 | 703.48 | 55,274 |
| Aug 14, 2024 | 686.00 | 712.00 | 683.30 | 712.00 | 711.47 | 8,629 |
| Aug 13, 2024 | 688.00 | 692.00 | 678.72 | 686.00 | 685.49 | 6,850 |
| Aug 12, 2024 | 668.00 | 698.13 | 666.72 | 698.00 | 697.49 | 7,275 |
| Aug 9, 2024 | 668.00 | 692.61 | 668.00 | 674.00 | 673.50 | 19,586 |
| Aug 8, 2024 | 680.00 | 693.23 | 672.67 | 680.00 | 679.50 | 5,019 |
| Aug 7, 2024 | 668.00 | 692.91 | 662.54 | 678.00 | 677.50 | 11,489 |
| Aug 6, 2024 | 662.00 | 684.00 | 658.00 | 682.00 | 681.50 | 21,153 |
| Aug 5, 2024 | 704.00 | 704.00 | 640.00 | 658.00 | 657.51 | 72,428 |
| Aug 2, 2024 | 706.00 | 706.00 | 696.00 | 696.00 | 695.49 | 4,837 |
| Aug 1, 2024 | 696.00 | 730.00 | 696.00 | 712.00 | 711.47 | 21,462 |
| Jul 31, 2024 | 702.00 | 712.00 | 701.00 | 710.00 | 709.48 | 15,284 |
| Jul 30, 2024 | 700.00 | 718.00 | 696.00 | 708.00 | 707.48 | 24,067 |
| Jul 29, 2024 | 708.00 | 720.32 | 708.00 | 714.00 | 713.47 | 15,640 |
| Jul 26, 2024 | 718.00 | 730.00 | 716.74 | 720.00 | 719.47 | 19,057 |
| Jul 25, 2024 | 710.00 | 719.04 | 710.00 | 718.00 | 717.47 | 5,841 |
| Jul 24, 2024 | 692.00 | 732.00 | 692.00 | 720.00 | 719.47 | 41,963 |
| Jul 23, 2024 | 700.00 | 720.00 | 694.10 | 710.00 | 709.48 | 45,502 |
| Jul 22, 2024 | 700.00 | 710.00 | 700.00 | 706.00 | 705.48 | 15,685 |
| Jul 19, 2024 | 700.00 | 713.98 | 696.00 | 704.00 | 703.48 | 35,066 |
| Jul 18, 2024 | 708.00 | 722.00 | 702.00 | 710.00 | 709.48 | 54,798 |
| Jul 17, 2024 | 720.00 | 720.00 | 710.00 | 720.00 | 719.47 | 12,262 |
| Jul 16, 2024 | 728.00 | 730.00 | 702.00 | 720.00 | 719.47 | 50,346 |
| Jul 15, 2024 | 728.00 | 736.00 | 720.00 | 730.00 | 729.46 | 89,236 |
| Jul 12, 2024 | 736.00 | 736.00 | 728.72 | 730.00 | 729.46 | 32,540 |
| Jul 11, 2024 | 728.00 | 734.00 | 725.50 | 734.00 | 733.46 | 8,715 |
| Jul 10, 2024 | 734.00 | 738.00 | 722.00 | 734.00 | 733.46 | 133,440 |
| Jul 9, 2024 | 736.00 | 736.00 | 724.04 | 733.00 | 732.46 | 18,832 |
| Jul 8, 2024 | 732.00 | 736.00 | 729.70 | 736.00 | 735.46 | 23,783 |
| Jul 5, 2024 | 722.00 | 748.00 | 722.00 | 732.00 | 731.46 | 34,535 |
| Jul 4, 2024 | 738.00 | 742.06 | 729.36 | 734.00 | 733.46 | 312,845 |
| Jul 3, 2024 | 722.00 | 736.00 | 722.00 | 736.00 | 735.46 | 44,890 |
| Jul 2, 2024 | 732.00 | 736.00 | 726.00 | 736.00 | 735.46 | 65,584 |
| Jul 1, 2024 | 724.00 | 738.98 | 720.20 | 730.00 | 729.46 | 125,156 |
| Jun 28, 2024 | 748.00 | 750.00 | 726.00 | 726.00 | 725.46 | 38,434 |
| Jun 27, 2024 | 736.00 | 746.00 | 734.00 | 736.00 | 735.46 | 11,471 |
| Jun 26, 2024 | 748.00 | 748.00 | 724.00 | 732.00 | 731.46 | 243,842 |
| Jun 25, 2024 | 758.00 | 760.00 | 734.00 | 744.00 | 743.45 | 366,506 |
| Jun 24, 2024 | 760.00 | 760.00 | 732.00 | 758.00 | 757.44 | 243,424 |
| Jun 21, 2024 | 750.00 | 760.00 | 748.80 | 760.00 | 759.44 | 133,168 |
| Jun 20, 2024 | 750.00 | 756.00 | 738.00 | 750.00 | 749.45 | 274,654 |
| Jun 19, 2024 | 760.00 | 763.00 | 730.00 | 730.00 | 729.46 | 168,994 |
| Jun 18, 2024 | 744.00 | 775.00 | 736.00 | 750.00 | 749.45 | 405,553 |
| Jun 17, 2024 | 710.00 | 767.86 | 708.00 | 748.00 | 747.45 | 100,249 |
| Jun 14, 2024 | 724.00 | 730.82 | 706.00 | 708.00 | 707.48 | 42,143 |
| Jun 13, 2024 | 708.00 | 722.94 | 705.00 | 708.00 | 707.48 | 301,238 |
| Jun 12, 2024 | 704.00 | 712.98 | 700.00 | 710.00 | 709.48 | 55,311 |
| Jun 11, 2024 | 692.00 | 708.00 | 688.00 | 708.00 | 707.48 | 676,124 |
| Jun 10, 2024 | 686.00 | 694.00 | 686.00 | 690.00 | 689.49 | 130,198 |
| Jun 7, 2024 | 684.00 | 693.44 | 675.00 | 686.00 | 685.49 | 27,776 |
| Jun 6, 2024 | 690.00 | 698.00 | 680.00 | 680.00 | 679.50 | 2,417 |
| Jun 5, 2024 | 690.00 | 690.00 | 684.00 | 684.00 | 683.50 | 11,023 |
| Jun 4, 2024 | 686.00 | 698.00 | 682.00 | 682.00 | 681.50 | 24,942 |
| Jun 3, 2024 | 690.00 | 700.00 | 684.00 | 690.00 | 689.49 | 24,203 |
| May 31, 2024 | 690.00 | 692.00 | 676.00 | 676.00 | 675.50 | 25,198 |
| May 30, 2024 | 670.00 | 700.00 | 670.00 | 676.00 | 675.50 | 26,678 |
| May 29, 2024 | 688.00 | 698.00 | 681.72 | 690.00 | 689.49 | 40,131 |
| May 28, 2024 | 690.00 | 700.00 | 680.00 | 696.00 | 695.49 | 59,423 |
| May 24, 2024 | 678.00 | 700.00 | 678.00 | 684.00 | 683.50 | 19,764 |
| May 23, 2024 | 692.00 | 696.00 | 680.00 | 692.00 | 691.49 | 34,674 |
| May 22, 2024 | 700.00 | 700.00 | 682.00 | 692.00 | 691.49 | 21,941 |
| May 21, 2024 | 670.00 | 700.00 | 670.00 | 688.00 | 687.49 | 157,761 |
| May 20, 2024 | 698.00 | 698.00 | 672.00 | 682.00 | 681.50 | 16,641 |
| May 17, 2024 | 684.00 | 694.00 | 672.00 | 694.00 | 693.49 | 21,458 |
| May 16, 2024 | 688.00 | 700.00 | 684.00 | 694.00 | 693.49 | 27,710 |
| May 15, 2024 | 696.00 | 696.00 | 684.00 | 690.00 | 689.49 | 41,639 |
| May 14, 2024 | 696.00 | 698.00 | 690.00 | 696.00 | 695.49 | 41,930 |
| May 13, 2024 | 698.00 | 700.00 | 686.00 | 696.00 | 695.49 | 35,722 |
Related Tickers
VSL.L VPC Specialty Lending Investments Ord
30.25
+0.83%
SYNC.L Syncona Ord
88.80
+0.45%
CORDl.XC
WKOF.L Weiss Korea Opportunity Ord
138.00
0.00%
HAN.L Hansa Investment Company Ltd Ord
220.00
+0.46%
NAVF.L Nippon Active Value Ord
195.00
-1.76%
IAD.L Invesco Asia Dragon Ordinary Shares
339.00
-0.29%
PINT.L Pantheon Infrastructure Ord
99.60
+1.22%
LWI.L Lowland Ord
135.00
-0.74%
RCP.L RIT Capital Partners Ord
1,898.00
-0.11%