LSE - Delayed Quote GBp
Quilter plc (QLT.L)
150.10
+3.90
+(2.67%)
At close: 4:35:23 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 | 145.70 | 150.60 | 145.70 | 150.10 | 150.10 | 1,213,725 |
| May 12, 2025 | 145.60 | 146.80 | 141.00 | 146.20 | 146.20 | 1,557,878 |
| May 9, 2025 | 144.50 | 144.50 | 141.00 | 142.30 | 142.30 | 1,799,697 |
| May 8, 2025 | 139.40 | 142.50 | 139.40 | 141.10 | 141.10 | 1,746,900 |
| May 7, 2025 | 137.00 | 139.90 | 136.70 | 139.10 | 139.10 | 1,529,752 |
| May 6, 2025 | 141.30 | 141.50 | 137.60 | 137.90 | 137.90 | 2,555,371 |
| May 2, 2025 | 136.60 | 139.80 | 135.10 | 139.40 | 139.40 | 2,858,632 |
| May 1, 2025 | 137.80 | 137.80 | 134.70 | 135.50 | 135.50 | 620,959 |
| Apr 30, 2025 | 137.20 | 137.20 | 133.90 | 135.00 | 135.00 | 2,506,175 |
| Apr 29, 2025 | 133.50 | 136.80 | 133.50 | 135.20 | 135.20 | 1,846,601 |
| Apr 28, 2025 | 136.40 | 137.40 | 133.90 | 133.90 | 133.90 | 969,094 |
| Apr 25, 2025 | 134.10 | 135.90 | 133.90 | 135.30 | 135.30 | 1,161,440 |
| Apr 24, 2025 | 131.90 | 135.60 | 130.90 | 133.40 | 133.40 | 2,141,243 |
| Apr 23, 2025 | 135.00 | 135.50 | 132.10 | 133.20 | 133.20 | 4,021,744 |
| Apr 22, 2025 | 128.70 | 133.40 | 128.70 | 131.90 | 131.90 | 1,273,213 |
| Apr 17, 2025 | 131.40 | 132.40 | 131.00 | 131.50 | 131.50 | 851,464 |
| Apr 16, 2025 | 131.80 | 133.10 | 130.70 | 132.40 | 132.40 | 2,483,791 |
| Apr 15, 2025 | 132.40 | 134.50 | 132.10 | 132.10 | 132.10 | 2,640,172 |
| Apr 14, 2025 | 126.30 | 132.90 | 126.30 | 132.80 | 132.80 | 1,771,543 |
| Apr 11, 2025 | 130.40 | 131.30 | 125.20 | 128.00 | 128.00 | 4,431,135 |
| Apr 10, 2025 | 4.2 Dividend | |||||
| Apr 10, 2025 | 132.10 | 134.80 | 129.90 | 131.00 | 131.00 | 3,264,607 |
| Apr 9, 2025 | 131.00 | 131.10 | 124.34 | 128.60 | 128.56 | 2,637,224 |
| Apr 8, 2025 | 121.80 | 133.90 | 121.80 | 131.80 | 131.76 | 3,245,075 |
| Apr 7, 2025 | 132.50 | 132.50 | 119.70 | 124.80 | 124.76 | 2,388,437 |
| Apr 4, 2025 | 137.00 | 140.20 | 128.20 | 129.40 | 129.36 | 2,218,193 |
| Apr 3, 2025 | 152.20 | 152.20 | 139.30 | 140.40 | 140.35 | 1,810,011 |
| Apr 2, 2025 | 147.00 | 149.30 | 145.80 | 149.30 | 149.25 | 1,985,304 |
| Apr 1, 2025 | 145.80 | 148.50 | 144.40 | 146.30 | 146.25 | 1,606,700 |
| Mar 31, 2025 | 153.80 | 156.00 | 147.10 | 147.40 | 147.35 | 1,332,886 |
| Mar 28, 2025 | 157.30 | 157.30 | 154.20 | 155.80 | 155.75 | 1,252,047 |
| Mar 27, 2025 | 160.90 | 160.90 | 155.10 | 156.40 | 156.35 | 3,553,996 |
| Mar 26, 2025 | 157.20 | 158.40 | 156.60 | 158.40 | 158.35 | 1,976,039 |
| Mar 25, 2025 | 153.80 | 158.50 | 153.80 | 156.70 | 156.65 | 1,612,806 |
| Mar 24, 2025 | 156.60 | 156.80 | 154.10 | 155.10 | 155.05 | 897,257 |
| Mar 21, 2025 | 152.70 | 157.20 | 152.70 | 155.10 | 155.05 | 2,951,841 |
| Mar 20, 2025 | 158.90 | 158.90 | 153.30 | 156.10 | 156.05 | 3,279,159 |
| Mar 19, 2025 | 151.80 | 155.40 | 151.80 | 155.40 | 155.35 | 1,298,303 |
| Mar 18, 2025 | 151.50 | 156.30 | 151.50 | 155.50 | 155.45 | 1,927,600 |
| Mar 17, 2025 | 159.80 | 159.80 | 151.70 | 154.80 | 154.75 | 2,266,029 |
| Mar 14, 2025 | 152.20 | 157.60 | 152.20 | 156.80 | 156.75 | 3,290,144 |
| Mar 13, 2025 | 157.20 | 157.70 | 155.20 | 155.20 | 155.15 | 1,450,498 |
| Mar 12, 2025 | 148.70 | 158.40 | 148.70 | 158.00 | 157.95 | 5,351,427 |
| Mar 11, 2025 | 147.50 | 153.10 | 146.70 | 152.30 | 152.25 | 2,884,555 |
| Mar 10, 2025 | 161.50 | 161.50 | 148.70 | 149.10 | 149.05 | 2,161,933 |
| Mar 7, 2025 | 151.40 | 158.40 | 151.40 | 158.40 | 158.35 | 1,623,793 |
| Mar 6, 2025 | 162.00 | 162.00 | 151.10 | 153.10 | 153.05 | 2,846,010 |
| Mar 5, 2025 | 154.60 | 164.00 | 154.60 | 161.00 | 160.95 | 5,382,674 |
| Mar 4, 2025 | 152.70 | 153.90 | 149.00 | 151.00 | 150.95 | 3,335,704 |
| Mar 3, 2025 | 152.70 | 153.60 | 150.80 | 153.20 | 153.15 | 1,325,640 |
| Feb 28, 2025 | 156.70 | 156.70 | 150.10 | 151.60 | 151.55 | 2,934,133 |
| Feb 27, 2025 | 151.20 | 154.40 | 151.20 | 153.20 | 153.15 | 1,140,691 |
| Feb 26, 2025 | 155.20 | 155.20 | 153.10 | 154.60 | 154.55 | 4,866,917 |
| Feb 25, 2025 | 151.20 | 153.80 | 150.90 | 153.00 | 152.95 | 6,229,035 |
| Feb 24, 2025 | 154.00 | 155.10 | 150.60 | 152.10 | 152.05 | 1,802,166 |
| Feb 21, 2025 | 151.30 | 156.30 | 151.30 | 155.00 | 154.95 | 1,085,660 |
| Feb 20, 2025 | 152.90 | 157.20 | 152.90 | 155.00 | 154.95 | 1,013,278 |
| Feb 19, 2025 | 162.00 | 162.00 | 156.20 | 156.40 | 156.35 | 2,005,175 |
| Feb 18, 2025 | 161.70 | 161.70 | 156.40 | 158.30 | 158.25 | 1,464,773 |
| Feb 17, 2025 | 154.70 | 158.40 | 154.70 | 157.90 | 157.85 | 1,598,021 |
| Feb 14, 2025 | 156.60 | 158.30 | 156.60 | 157.00 | 156.95 | 1,429,766 |
| Feb 13, 2025 | 155.50 | 158.60 | 155.50 | 157.00 | 156.95 | 2,606,811 |
| Feb 12, 2025 | 156.90 | 160.00 | 156.30 | 156.50 | 156.45 | 6,632,918 |
| Feb 11, 2025 | 158.00 | 160.50 | 157.50 | 158.00 | 157.95 | 2,769,785 |
| Feb 10, 2025 | 159.10 | 162.10 | 158.10 | 159.80 | 159.75 | 1,744,049 |
| Feb 7, 2025 | 161.40 | 161.40 | 156.60 | 158.70 | 158.65 | 2,554,550 |
| Feb 6, 2025 | 159.10 | 161.00 | 157.10 | 159.10 | 159.05 | 1,521,224 |
| Feb 5, 2025 | 158.80 | 159.10 | 156.40 | 158.10 | 158.05 | 4,052,356 |
| Feb 4, 2025 | 159.30 | 160.40 | 157.30 | 158.30 | 158.25 | 1,670,681 |
| Feb 3, 2025 | 158.40 | 160.00 | 155.40 | 159.70 | 159.65 | 1,647,664 |
| Jan 31, 2025 | 165.40 | 165.40 | 160.20 | 162.10 | 162.05 | 4,024,270 |
| Jan 30, 2025 | 159.70 | 162.90 | 159.60 | 161.50 | 161.45 | 1,235,035 |
| Jan 29, 2025 | 160.60 | 160.60 | 155.90 | 158.90 | 158.85 | 1,618,655 |
| Jan 28, 2025 | 155.10 | 158.30 | 154.40 | 158.30 | 158.25 | 2,490,712 |
| Jan 27, 2025 | 160.60 | 161.20 | 155.30 | 157.50 | 157.45 | 1,864,564 |
| Jan 24, 2025 | 165.00 | 165.00 | 161.40 | 161.50 | 161.45 | 1,288,103 |
| Jan 23, 2025 | 165.00 | 165.00 | 160.20 | 162.20 | 162.15 | 1,543,390 |
| Jan 22, 2025 | 164.10 | 169.30 | 159.90 | 162.00 | 161.95 | 3,250,641 |
| Jan 21, 2025 | 153.00 | 159.20 | 153.00 | 158.70 | 158.65 | 2,391,364 |
| Jan 20, 2025 | 154.60 | 155.70 | 152.50 | 154.30 | 154.25 | 3,479,107 |
| Jan 17, 2025 | 148.50 | 154.80 | 146.60 | 154.80 | 154.75 | 2,809,853 |
| Jan 16, 2025 | 146.40 | 147.90 | 142.20 | 147.90 | 147.85 | 2,671,935 |
| Jan 15, 2025 | 141.40 | 145.57 | 140.56 | 143.80 | 143.75 | 2,689,345 |
| Jan 14, 2025 | 136.60 | 140.90 | 136.60 | 139.40 | 139.35 | 1,296,804 |
| Jan 13, 2025 | 142.20 | 142.40 | 139.10 | 140.00 | 139.95 | 2,039,639 |
| Jan 10, 2025 | 149.20 | 149.20 | 138.90 | 141.60 | 141.55 | 1,150,913 |
| Jan 9, 2025 | 146.10 | 146.20 | 141.30 | 145.80 | 145.75 | 1,944,607 |
| Jan 8, 2025 | 150.10 | 150.20 | 142.70 | 142.70 | 142.65 | 1,197,473 |
| Jan 7, 2025 | 157.00 | 157.00 | 149.20 | 149.20 | 149.15 | 1,387,001 |
| Jan 6, 2025 | 149.80 | 156.80 | 149.80 | 154.80 | 154.75 | 1,900,000 |
| Jan 3, 2025 | 149.40 | 152.60 | 149.40 | 152.10 | 152.05 | 1,153,091 |
| Jan 2, 2025 | 157.00 | 157.00 | 150.80 | 153.10 | 153.05 | 10,036,734 |
| Dec 31, 2024 | 150.30 | 154.60 | 149.30 | 154.20 | 154.15 | 580,172 |
| Dec 30, 2024 | 152.30 | 152.40 | 149.40 | 150.70 | 150.65 | 715,587 |
| Dec 27, 2024 | 152.60 | 153.10 | 151.60 | 152.10 | 152.05 | 557,703 |
| Dec 24, 2024 | 151.10 | 153.80 | 150.80 | 153.80 | 153.75 | 326,923 |
| Dec 23, 2024 | 148.30 | 153.60 | 148.30 | 150.50 | 150.45 | 833,485 |
| Dec 20, 2024 | 149.40 | 152.00 | 148.00 | 152.00 | 151.95 | 5,273,101 |
| Dec 19, 2024 | 147.30 | 150.50 | 146.70 | 150.50 | 150.45 | 2,252,649 |
| Dec 18, 2024 | 151.90 | 153.90 | 148.30 | 150.90 | 150.85 | 1,065,700 |
| Dec 17, 2024 | 154.10 | 155.50 | 150.70 | 153.50 | 153.45 | 6,373,471 |
| Dec 16, 2024 | 150.70 | 155.40 | 150.70 | 155.40 | 155.35 | 1,005,874 |
| Dec 13, 2024 | 153.70 | 155.80 | 153.10 | 154.40 | 154.35 | 471,561 |
| Dec 12, 2024 | 154.80 | 156.00 | 153.80 | 154.60 | 154.55 | 482,081 |
| Dec 11, 2024 | 153.60 | 155.10 | 152.30 | 155.00 | 154.95 | 2,580,066 |
| Dec 10, 2024 | 158.30 | 158.30 | 151.10 | 153.80 | 153.75 | 1,911,217 |
| Dec 9, 2024 | 155.80 | 156.20 | 154.20 | 154.80 | 154.75 | 775,852 |
| Dec 6, 2024 | 155.80 | 155.80 | 152.90 | 155.20 | 155.15 | 713,363 |
| Dec 5, 2024 | 154.50 | 155.11 | 153.10 | 155.10 | 155.05 | 753,813 |
| Dec 4, 2024 | 156.70 | 156.70 | 152.60 | 154.30 | 154.25 | 1,040,255 |
| Dec 3, 2024 | 149.90 | 156.14 | 149.10 | 153.70 | 153.65 | 2,801,222 |
| Dec 2, 2024 | 152.90 | 152.90 | 147.70 | 149.90 | 149.85 | 1,176,317 |
| Nov 29, 2024 | 149.30 | 149.90 | 145.40 | 149.90 | 149.85 | 8,610,611 |
| Nov 28, 2024 | 148.40 | 148.40 | 143.50 | 146.30 | 146.25 | 957,182 |
| Nov 27, 2024 | 138.40 | 146.10 | 138.40 | 146.10 | 146.05 | 2,099,717 |
| Nov 26, 2024 | 145.90 | 145.90 | 141.20 | 141.20 | 141.15 | 499,427 |
| Nov 25, 2024 | 145.00 | 146.40 | 143.90 | 145.00 | 144.95 | 1,570,035 |
| Nov 22, 2024 | 144.90 | 145.30 | 142.75 | 145.00 | 144.95 | 991,237 |
| Nov 21, 2024 | 144.90 | 144.90 | 140.00 | 142.50 | 142.45 | 577,467 |
| Nov 20, 2024 | 141.70 | 142.90 | 141.00 | 141.50 | 141.45 | 891,129 |
| Nov 19, 2024 | 145.80 | 145.80 | 140.80 | 142.40 | 142.35 | 1,219,453 |
| Nov 18, 2024 | 144.10 | 144.20 | 141.90 | 143.10 | 143.05 | 882,483 |
| Nov 15, 2024 | 140.20 | 144.30 | 140.20 | 144.00 | 143.95 | 1,882,266 |
| Nov 14, 2024 | 144.50 | 145.40 | 142.10 | 143.70 | 143.65 | 884,702 |
| Nov 13, 2024 | 144.50 | 146.35 | 142.50 | 144.00 | 143.95 | 737,644 |
| Nov 12, 2024 | 143.10 | 146.10 | 142.10 | 144.90 | 144.85 | 1,858,241 |
| Nov 11, 2024 | 145.30 | 146.30 | 144.10 | 144.50 | 144.45 | 2,013,004 |
| Nov 8, 2024 | 147.70 | 147.70 | 144.00 | 145.10 | 145.05 | 654,331 |
| Nov 7, 2024 | 141.60 | 147.10 | 141.60 | 145.70 | 145.65 | 1,493,761 |
| Nov 6, 2024 | 146.60 | 146.60 | 143.10 | 145.10 | 145.05 | 1,442,387 |
| Nov 5, 2024 | 146.60 | 146.60 | 144.50 | 144.70 | 144.65 | 1,612,149 |
| Nov 4, 2024 | 144.20 | 145.90 | 143.90 | 144.50 | 144.45 | 1,645,854 |
| Nov 1, 2024 | 142.00 | 144.60 | 142.00 | 144.00 | 143.95 | 1,102,440 |
| Oct 31, 2024 | 143.90 | 144.10 | 142.00 | 143.40 | 143.35 | 1,408,107 |
| Oct 30, 2024 | 141.90 | 145.90 | 141.90 | 143.70 | 143.65 | 5,139,266 |
| Oct 29, 2024 | 144.90 | 148.40 | 144.70 | 145.10 | 145.05 | 2,370,088 |
| Oct 28, 2024 | 143.60 | 149.10 | 143.60 | 147.70 | 147.65 | 1,143,121 |
| Oct 25, 2024 | 142.10 | 147.20 | 142.10 | 146.70 | 146.65 | 1,108,704 |
| Oct 24, 2024 | 146.80 | 148.40 | 144.40 | 145.10 | 145.05 | 420,835 |
| Oct 23, 2024 | 141.60 | 146.40 | 141.60 | 145.50 | 145.45 | 1,161,100 |
| Oct 22, 2024 | 142.60 | 146.30 | 142.60 | 144.20 | 144.15 | 993,937 |
| Oct 21, 2024 | 151.50 | 151.50 | 144.60 | 145.50 | 145.45 | 872,626 |
| Oct 18, 2024 | 150.80 | 150.80 | 146.30 | 147.90 | 147.85 | 1,343,618 |
| Oct 17, 2024 | 151.40 | 151.40 | 145.30 | 147.30 | 147.25 | 1,585,475 |
| Oct 16, 2024 | 143.44 | 154.36 | 145.10 | 148.20 | 148.15 | 3,943,973 |
| Oct 15, 2024 | 141.20 | 142.10 | 137.20 | 141.60 | 141.55 | 1,931,051 |
| Oct 14, 2024 | 133.70 | 140.06 | 133.70 | 139.00 | 138.95 | 1,244,000 |
| Oct 11, 2024 | 138.20 | 138.30 | 135.50 | 137.00 | 136.96 | 1,405,168 |
| Oct 10, 2024 | 138.20 | 138.20 | 134.90 | 135.00 | 134.96 | 986,761 |
| Oct 9, 2024 | 131.10 | 136.00 | 131.10 | 136.00 | 135.96 | 1,390,827 |
| Oct 8, 2024 | 138.00 | 138.00 | 132.40 | 134.30 | 134.26 | 1,109,840 |
| Oct 7, 2024 | 131.50 | 137.30 | 131.50 | 134.80 | 134.76 | 1,764,515 |
| Oct 4, 2024 | 130.60 | 136.80 | 130.60 | 134.70 | 134.66 | 1,641,302 |
| Oct 3, 2024 | 131.90 | 134.30 | 131.70 | 133.30 | 133.26 | 2,067,990 |
| Oct 2, 2024 | 130.90 | 132.00 | 129.30 | 132.00 | 131.96 | 1,475,339 |
| Oct 1, 2024 | 134.60 | 136.00 | 130.10 | 130.10 | 130.06 | 582,473 |
| Sep 30, 2024 | 130.60 | 134.50 | 130.60 | 132.90 | 132.86 | 1,767,363 |
| Sep 27, 2024 | 131.40 | 134.30 | 131.40 | 133.30 | 133.26 | 1,241,931 |
| Sep 26, 2024 | 133.20 | 134.70 | 132.90 | 132.90 | 132.86 | 2,217,979 |
| Sep 25, 2024 | 131.80 | 133.30 | 130.10 | 132.80 | 132.76 | 699,663 |
| Sep 24, 2024 | 128.50 | 131.60 | 128.50 | 130.00 | 129.96 | 399,916 |
| Sep 23, 2024 | 131.80 | 132.20 | 129.52 | 131.20 | 131.16 | 708,063 |
| Sep 20, 2024 | 130.10 | 132.90 | 130.10 | 130.10 | 130.06 | 3,039,722 |
| Sep 19, 2024 | 132.50 | 133.20 | 131.90 | 133.00 | 132.96 | 1,353,356 |
| Sep 18, 2024 | 131.80 | 132.40 | 131.50 | 132.00 | 131.96 | 2,401,106 |
| Sep 17, 2024 | 132.30 | 133.90 | 131.70 | 131.70 | 131.66 | 998,811 |
| Sep 16, 2024 | 132.10 | 132.30 | 130.50 | 132.00 | 131.96 | 788,242 |
| Sep 13, 2024 | 131.40 | 133.40 | 131.40 | 132.00 | 131.96 | 552,649 |
| Sep 12, 2024 | 134.60 | 134.60 | 131.71 | 132.00 | 131.96 | 1,196,813 |
| Sep 11, 2024 | 138.40 | 138.40 | 131.40 | 131.40 | 131.36 | 840,400 |
| Sep 10, 2024 | 132.90 | 136.40 | 132.90 | 136.10 | 136.06 | 700,723 |
| Sep 9, 2024 | 137.10 | 137.10 | 131.10 | 136.20 | 136.16 | 592,032 |
| Sep 6, 2024 | 138.80 | 138.80 | 133.80 | 134.20 | 134.16 | 1,072,651 |
| Sep 5, 2024 | 138.70 | 138.70 | 134.40 | 135.90 | 135.86 | 684,606 |
| Sep 4, 2024 | 136.70 | 136.70 | 132.93 | 135.40 | 135.36 | 1,609,295 |
| Sep 3, 2024 | 134.50 | 139.50 | 134.00 | 134.00 | 133.96 | 1,302,751 |
| Sep 2, 2024 | 137.10 | 141.50 | 136.20 | 137.60 | 137.56 | 906,335 |
| Aug 30, 2024 | 135.00 | 140.10 | 135.00 | 138.70 | 138.65 | 1,202,809 |
| Aug 29, 2024 | 1.7 Dividend | |||||
| Aug 29, 2024 | 138.90 | 140.70 | 137.20 | 137.20 | 137.16 | 948,057 |
| Aug 28, 2024 | 144.00 | 144.00 | 140.40 | 140.70 | 140.64 | 884,398 |
| Aug 27, 2024 | 140.90 | 146.50 | 140.90 | 141.40 | 141.34 | 1,201,216 |
| Aug 23, 2024 | 142.50 | 144.50 | 141.80 | 143.30 | 143.24 | 1,442,698 |
| Aug 22, 2024 | 139.40 | 144.20 | 139.40 | 141.80 | 141.74 | 1,938,687 |
| Aug 21, 2024 | 142.00 | 142.90 | 141.90 | 142.80 | 142.74 | 2,383,583 |
| Aug 20, 2024 | 146.30 | 146.30 | 142.00 | 142.40 | 142.34 | 1,830,062 |
| Aug 19, 2024 | 142.30 | 146.70 | 142.30 | 145.00 | 144.94 | 1,205,314 |
| Aug 16, 2024 | 147.30 | 150.02 | 143.10 | 145.80 | 145.73 | 3,231,768 |
| Aug 15, 2024 | 144.30 | 150.50 | 144.30 | 148.20 | 148.13 | 1,619,792 |
| Aug 14, 2024 | 140.70 | 148.40 | 140.70 | 147.80 | 147.73 | 2,372,473 |
| Aug 13, 2024 | 138.30 | 144.60 | 138.30 | 143.70 | 143.64 | 3,367,726 |
| Aug 12, 2024 | 140.10 | 142.00 | 139.90 | 141.30 | 141.24 | 1,553,846 |
| Aug 9, 2024 | 135.70 | 141.30 | 135.70 | 140.50 | 140.44 | 1,710,528 |
| Aug 8, 2024 | 130.80 | 139.50 | 130.40 | 137.60 | 137.54 | 2,493,127 |
| Aug 7, 2024 | 130.40 | 137.00 | 129.20 | 133.40 | 133.34 | 2,271,432 |
| Aug 6, 2024 | 125.20 | 127.60 | 124.80 | 127.50 | 127.44 | 1,643,381 |
| Aug 5, 2024 | 128.60 | 128.60 | 122.50 | 125.50 | 125.44 | 2,126,883 |
| Aug 2, 2024 | 132.60 | 135.70 | 130.30 | 131.00 | 130.94 | 4,539,457 |
| Aug 1, 2024 | 136.00 | 136.00 | 133.30 | 134.50 | 134.44 | 3,207,954 |
| Jul 31, 2024 | 134.50 | 134.50 | 131.70 | 133.70 | 133.64 | 1,965,401 |
| Jul 30, 2024 | 125.20 | 132.50 | 125.20 | 132.50 | 132.44 | 3,965,514 |
| Jul 29, 2024 | 128.50 | 131.00 | 127.20 | 127.50 | 127.44 | 1,095,327 |
| Jul 26, 2024 | 124.50 | 129.70 | 123.70 | 129.70 | 129.64 | 1,698,887 |
| Jul 25, 2024 | 123.00 | 124.30 | 121.50 | 123.70 | 123.64 | 902,273 |
| Jul 24, 2024 | 123.40 | 125.40 | 123.30 | 123.30 | 123.24 | 1,250,727 |
| Jul 23, 2024 | 123.80 | 125.30 | 122.40 | 124.60 | 124.54 | 993,755 |
| Jul 22, 2024 | 125.50 | 125.50 | 122.30 | 123.20 | 123.14 | 872,928 |
| Jul 19, 2024 | 122.20 | 123.20 | 120.00 | 122.80 | 122.75 | 767,207 |
| Jul 18, 2024 | 121.50 | 123.50 | 121.50 | 122.20 | 122.15 | 1,322,482 |
| Jul 17, 2024 | 122.30 | 122.60 | 121.00 | 121.30 | 121.25 | 1,278,843 |
| Jul 16, 2024 | 119.00 | 122.40 | 117.70 | 122.40 | 122.35 | 1,377,261 |
| Jul 15, 2024 | 118.80 | 121.70 | 117.40 | 118.50 | 118.45 | 1,459,253 |
| Jul 12, 2024 | 123.90 | 123.90 | 119.80 | 121.70 | 121.65 | 1,132,951 |
| Jul 11, 2024 | 121.00 | 122.20 | 119.10 | 121.10 | 121.05 | 1,174,491 |
| Jul 10, 2024 | 121.30 | 121.30 | 118.70 | 121.00 | 120.95 | 1,805,476 |
| Jul 9, 2024 | 120.20 | 120.80 | 118.30 | 118.70 | 118.65 | 1,853,195 |
| Jul 8, 2024 | 115.10 | 123.60 | 115.10 | 119.20 | 119.15 | 1,506,921 |
| Jul 5, 2024 | 119.80 | 121.00 | 116.00 | 117.90 | 117.85 | 4,363,305 |
| Jul 4, 2024 | 118.20 | 118.50 | 115.90 | 117.00 | 116.95 | 1,008,012 |
| Jul 3, 2024 | 111.60 | 116.70 | 111.60 | 116.70 | 116.65 | 1,518,879 |
| Jul 2, 2024 | 115.30 | 116.70 | 112.40 | 113.90 | 113.85 | 3,148,871 |
| Jul 1, 2024 | 123.00 | 123.20 | 118.10 | 118.10 | 118.05 | 1,762,245 |
| Jun 28, 2024 | 123.60 | 123.60 | 119.50 | 120.10 | 120.05 | 1,734,813 |
| Jun 27, 2024 | 119.90 | 121.70 | 118.40 | 121.10 | 121.05 | 1,799,540 |
| Jun 26, 2024 | 120.70 | 121.20 | 119.10 | 120.30 | 120.25 | 1,592,735 |
| Jun 25, 2024 | 124.30 | 124.30 | 119.30 | 120.00 | 119.95 | 2,106,713 |
| Jun 24, 2024 | 123.40 | 123.40 | 121.70 | 123.20 | 123.14 | 5,512,887 |
| Jun 21, 2024 | 122.30 | 123.20 | 121.20 | 122.90 | 122.85 | 5,784,550 |
| Jun 20, 2024 | 122.30 | 123.10 | 120.60 | 122.00 | 121.95 | 2,215,982 |
| Jun 19, 2024 | 118.40 | 122.80 | 118.40 | 122.30 | 122.25 | 2,171,915 |
| Jun 18, 2024 | 118.60 | 121.70 | 116.80 | 121.30 | 121.25 | 1,606,614 |
| Jun 17, 2024 | 114.10 | 117.80 | 114.10 | 117.60 | 117.55 | 870,919 |
| Jun 14, 2024 | 114.50 | 117.80 | 114.50 | 116.80 | 116.75 | 2,353,015 |
| Jun 13, 2024 | 119.00 | 119.00 | 116.70 | 117.00 | 116.95 | 1,911,070 |
| Jun 12, 2024 | 119.80 | 119.80 | 117.50 | 118.10 | 118.05 | 1,616,376 |
| Jun 11, 2024 | 118.40 | 118.76 | 116.20 | 117.40 | 117.35 | 1,778,118 |
| Jun 10, 2024 | 117.20 | 118.80 | 111.00 | 118.80 | 118.75 | 1,008,983 |
| Jun 7, 2024 | 119.20 | 119.90 | 117.40 | 117.90 | 117.85 | 3,003,108 |
| Jun 6, 2024 | 120.00 | 120.00 | 117.90 | 119.10 | 119.05 | 1,600,226 |
| Jun 5, 2024 | 121.80 | 121.80 | 116.90 | 119.00 | 118.95 | 3,279,173 |
| Jun 4, 2024 | 121.50 | 122.70 | 118.30 | 120.90 | 120.85 | 5,730,106 |
| Jun 3, 2024 | 120.70 | 124.50 | 119.30 | 123.00 | 122.94 | 8,912,414 |
| May 31, 2024 | 113.70 | 117.80 | 113.70 | 117.80 | 117.75 | 5,495,548 |
| May 30, 2024 | 114.30 | 116.70 | 112.00 | 116.40 | 116.35 | 3,750,203 |
| May 29, 2024 | 116.50 | 116.50 | 112.40 | 113.40 | 113.35 | 1,795,372 |
| May 28, 2024 | 118.00 | 118.30 | 114.20 | 114.20 | 114.15 | 8,327,502 |
| May 24, 2024 | 115.10 | 119.10 | 114.30 | 119.10 | 119.05 | 3,804,827 |
| May 23, 2024 | 113.10 | 118.89 | 112.80 | 116.70 | 116.65 | 8,560,715 |
| May 22, 2024 | 112.20 | 114.70 | 111.20 | 114.00 | 113.95 | 3,980,122 |
| May 21, 2024 | 113.20 | 115.70 | 110.20 | 113.30 | 113.25 | 5,467,714 |
| May 20, 2024 | 109.30 | 114.57 | 109.30 | 111.00 | 110.95 | 3,881,626 |
| May 17, 2024 | 113.80 | 114.69 | 110.60 | 112.00 | 111.95 | 2,436,878 |
| May 16, 2024 | 111.00 | 114.70 | 110.80 | 111.80 | 111.75 | 4,132,863 |
| May 15, 2024 | 113.30 | 114.56 | 110.50 | 111.80 | 111.75 | 3,158,213 |
| May 14, 2024 | 111.10 | 114.70 | 110.80 | 112.20 | 112.15 | 4,128,963 |
| May 13, 2024 | 113.40 | 115.97 | 109.20 | 112.30 | 112.25 | 2,801,989 |
Related Tickers
BRK.L Brooks Macdonald Group plc
1,500.00
+0.33%
PMI.L Premier Miton Group plc
59.00
+3.15%
CHIB.L CT UK High Income Trust Plc
100.50
0.00%
N91.L Ninety One Group
159.50
+1.59%
LBOW.L ICG-Longbow Senior Secured UK Property Debt Investments Ltd
22.40
+0.45%
JARA.L JPMorgan Global Core Real Assets Limited
76.00
-4.52%
GABI.L GCP Asset Backed Income Fund Limited
66.10
-0.75%
CRS.L Crystal Amber Fund Limited
126.00
0.00%
VSL.L VPC Specialty Lending Investments PLC
30.25
+0.83%
TEK.L Tekcapital plc
7.50
0.00%