LSE - Delayed Quote GBp
Redcentric plc (RCN.L)
127.75
-2.25
(-1.73%)
At close: June 6 at 4:30:00 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 |
|---|---|---|---|---|---|---|
| Jun 6, 2025 | 123.00 | 129.50 | 123.00 | 127.75 | 127.75 | 5,119 |
| Jun 5, 2025 | 130.00 | 130.00 | 125.00 | 130.00 | 130.00 | 7,856 |
| Jun 4, 2025 | 125.00 | 129.50 | 122.00 | 125.75 | 125.75 | 22,851 |
| Jun 3, 2025 | 127.45 | 129.50 | 125.30 | 127.25 | 127.25 | 22,102 |
| Jun 2, 2025 | 129.50 | 129.50 | 125.00 | 126.00 | 126.00 | 34,299 |
| May 30, 2025 | 130.00 | 130.00 | 122.50 | 130.00 | 130.00 | 99,877 |
| May 29, 2025 | 123.00 | 129.50 | 122.00 | 126.25 | 126.25 | 51,076 |
| May 28, 2025 | 124.50 | 129.50 | 122.00 | 124.75 | 124.75 | 46,351 |
| May 27, 2025 | 124.00 | 129.50 | 123.00 | 126.75 | 126.75 | 29,161 |
| May 23, 2025 | 125.00 | 127.20 | 123.14 | 127.25 | 127.25 | 18,045 |
| May 22, 2025 | 125.00 | 128.50 | 123.00 | 128.50 | 128.50 | 14,036 |
| May 21, 2025 | 124.00 | 129.50 | 122.00 | 128.00 | 128.00 | 122,903 |
| May 20, 2025 | 126.00 | 129.50 | 123.00 | 125.25 | 125.25 | 64,767 |
| May 19, 2025 | 124.00 | 129.50 | 123.00 | 126.25 | 126.25 | 16,334 |
| May 16, 2025 | 126.50 | 129.50 | 124.00 | 126.00 | 126.00 | 64,859 |
| May 15, 2025 | 124.06 | 127.50 | 124.06 | 127.25 | 127.25 | 7,740 |
| May 14, 2025 | 124.00 | 127.00 | 123.01 | 127.25 | 127.25 | 30,599 |
| May 13, 2025 | 126.00 | 129.50 | 123.00 | 123.50 | 123.50 | 68,205 |
| May 12, 2025 | 127.50 | 127.74 | 124.50 | 127.00 | 127.00 | 11,959 |
| May 9, 2025 | 126.42 | 129.50 | 122.50 | 126.75 | 126.75 | 61,249 |
| May 8, 2025 | 123.00 | 129.50 | 122.00 | 125.75 | 125.75 | 30,414 |
| May 7, 2025 | 126.00 | 129.50 | 121.50 | 126.00 | 126.00 | 67,579 |
| May 6, 2025 | 125.00 | 125.00 | 123.00 | 125.00 | 125.00 | 3,023 |
| May 2, 2025 | 125.00 | 125.00 | 121.00 | 125.00 | 125.00 | 10,048 |
| May 1, 2025 | 125.00 | 125.00 | 121.00 | 123.00 | 123.00 | 16,331 |
| Apr 30, 2025 | 124.50 | 125.00 | 122.00 | 123.00 | 123.00 | 12,421 |
| Apr 29, 2025 | 123.17 | 123.17 | 121.00 | 122.75 | 122.75 | 9,981 |
| Apr 28, 2025 | 123.00 | 124.24 | 121.00 | 122.00 | 122.00 | 24,840 |
| Apr 25, 2025 | 122.00 | 123.88 | 121.00 | 122.75 | 122.75 | 37,763 |
| Apr 24, 2025 | 120.00 | 122.00 | 120.00 | 122.00 | 122.00 | 80,139 |
| Apr 23, 2025 | 121.00 | 124.50 | 120.00 | 121.00 | 121.00 | 121,239 |
| Apr 22, 2025 | 121.50 | 124.50 | 120.00 | 120.00 | 120.00 | 120,644 |
| Apr 17, 2025 | 122.00 | 123.38 | 120.00 | 120.00 | 120.00 | 87,792 |
| Apr 16, 2025 | 121.00 | 122.64 | 121.00 | 122.00 | 122.00 | 36,736 |
| Apr 15, 2025 | 125.00 | 125.00 | 121.00 | 125.00 | 125.00 | 48,647 |
| Apr 14, 2025 | 124.50 | 125.00 | 119.75 | 122.00 | 122.00 | 166,170 |
| Apr 11, 2025 | 121.00 | 124.50 | 121.00 | 121.50 | 121.50 | 36,629 |
| Apr 10, 2025 | 121.00 | 125.00 | 121.00 | 122.75 | 122.75 | 71,164 |
| Apr 9, 2025 | 122.00 | 125.00 | 121.00 | 123.25 | 123.25 | 16,023 |
| Apr 8, 2025 | 122.00 | 124.66 | 121.50 | 121.50 | 121.50 | 60,362 |
| Apr 7, 2025 | 122.00 | 126.00 | 120.00 | 123.75 | 123.75 | 37,771 |
| Apr 4, 2025 | 123.00 | 125.50 | 122.00 | 125.50 | 125.50 | 51,148 |
| Apr 3, 2025 | 123.50 | 124.90 | 121.00 | 123.50 | 123.50 | 28,578 |
| Apr 2, 2025 | 123.00 | 124.50 | 123.00 | 124.50 | 124.50 | 4,168 |
| Apr 1, 2025 | 123.00 | 124.90 | 123.00 | 124.25 | 124.25 | 46,820 |
| Mar 31, 2025 | 123.00 | 124.64 | 123.00 | 124.00 | 124.00 | 12,633 |
| Mar 28, 2025 | 124.00 | 124.68 | 123.38 | 124.00 | 124.00 | 38,610 |
| Mar 27, 2025 | 123.00 | 125.00 | 122.00 | 123.00 | 123.00 | 35,305 |
| Mar 26, 2025 | 123.00 | 125.00 | 123.00 | 123.00 | 123.00 | 47,859 |
| Mar 25, 2025 | 123.00 | 124.56 | 123.00 | 124.00 | 124.00 | 44,846 |
| Mar 24, 2025 | 123.00 | 125.00 | 123.00 | 123.75 | 123.75 | 17,191 |
| Mar 21, 2025 | 122.00 | 125.00 | 121.00 | 125.00 | 125.00 | 35,507 |
| Mar 20, 2025 | 122.00 | 124.50 | 121.00 | 122.00 | 122.00 | 57,842 |
| Mar 19, 2025 | 122.00 | 125.00 | 120.00 | 121.50 | 121.50 | 36,113 |
| Mar 18, 2025 | 122.00 | 123.82 | 120.50 | 122.00 | 122.00 | 91,360 |
| Mar 17, 2025 | 122.00 | 124.50 | 122.00 | 123.50 | 123.50 | 32,212 |
| Mar 14, 2025 | 122.00 | 125.00 | 121.42 | 125.00 | 125.00 | 2,933 |
| Mar 13, 2025 | 1.2 Dividend | |||||
| Mar 13, 2025 | 124.50 | 124.50 | 120.54 | 122.00 | 122.00 | 32,112 |
| Mar 12, 2025 | 120.00 | 124.50 | 119.00 | 122.75 | 122.74 | 100,275 |
| Mar 11, 2025 | 121.00 | 122.50 | 120.00 | 121.25 | 121.24 | 22,811 |
| Mar 10, 2025 | 121.00 | 123.00 | 118.00 | 120.75 | 120.74 | 178,304 |
| Mar 7, 2025 | 119.00 | 122.50 | 118.00 | 120.75 | 120.74 | 29,814 |
| Mar 6, 2025 | 118.00 | 120.00 | 116.00 | 120.00 | 119.99 | 210,951 |
| Mar 5, 2025 | 118.00 | 122.50 | 117.00 | 118.25 | 118.24 | 118,472 |
| Mar 4, 2025 | 118.00 | 121.00 | 117.00 | 118.00 | 117.99 | 22,071 |
| Mar 3, 2025 | 119.00 | 123.00 | 118.00 | 119.00 | 118.99 | 69,023 |
| Feb 28, 2025 | 119.00 | 122.00 | 118.00 | 122.00 | 121.99 | 35,588 |
| Feb 27, 2025 | 119.00 | 120.00 | 118.00 | 119.00 | 118.99 | 28,607 |
| Feb 26, 2025 | 119.00 | 124.00 | 115.50 | 124.00 | 123.99 | 30,115 |
| Feb 25, 2025 | 119.00 | 122.50 | 118.00 | 119.00 | 118.99 | 49,613 |
| Feb 24, 2025 | 119.00 | 123.50 | 117.00 | 121.00 | 120.99 | 31,806 |
| Feb 21, 2025 | 120.00 | 121.50 | 117.25 | 121.25 | 121.24 | 100,794 |
| Feb 20, 2025 | 114.00 | 118.29 | 114.00 | 117.00 | 116.99 | 35,466 |
| Feb 19, 2025 | 115.00 | 115.90 | 112.00 | 114.75 | 114.74 | 18,317 |
| Feb 18, 2025 | 114.00 | 115.50 | 112.00 | 113.75 | 113.74 | 47,352 |
| Feb 17, 2025 | 115.00 | 119.85 | 114.00 | 115.00 | 114.99 | 28,459 |
| Feb 14, 2025 | 118.00 | 121.00 | 114.00 | 119.00 | 118.99 | 54,092 |
| Feb 13, 2025 | 117.00 | 121.00 | 115.00 | 121.00 | 120.99 | 61,237 |
| Feb 12, 2025 | 114.00 | 121.00 | 114.00 | 121.00 | 120.99 | 6,778 |
| Feb 11, 2025 | 114.00 | 120.50 | 114.00 | 117.75 | 117.74 | 8,979 |
| Feb 10, 2025 | 114.50 | 116.95 | 112.00 | 117.00 | 116.99 | 29,330 |
| Feb 7, 2025 | 114.50 | 121.50 | 114.00 | 116.00 | 115.99 | 45,746 |
| Feb 6, 2025 | 119.00 | 120.93 | 115.00 | 120.00 | 119.99 | 47,205 |
| Feb 5, 2025 | 123.50 | 124.50 | 118.00 | 123.00 | 122.99 | 35,286 |
| Feb 4, 2025 | 122.00 | 122.65 | 109.45 | 125.25 | 125.24 | 12,747,298 |
| Feb 3, 2025 | 129.00 | 134.50 | 121.00 | 126.75 | 126.74 | 150,169 |
| Jan 31, 2025 | 128.00 | 133.00 | 127.00 | 130.00 | 129.99 | 38,902 |
| Jan 30, 2025 | 128.00 | 128.30 | 127.00 | 129.75 | 129.74 | 31,931 |
| Jan 29, 2025 | 128.00 | 130.00 | 128.00 | 130.00 | 129.99 | 25,840 |
| Jan 28, 2025 | 126.00 | 130.00 | 126.00 | 128.00 | 127.99 | 140,392 |
| Jan 27, 2025 | 125.00 | 128.00 | 123.00 | 128.00 | 127.99 | 49,267 |
| Jan 24, 2025 | 122.00 | 125.00 | 122.00 | 125.00 | 124.99 | 68,309 |
| Jan 23, 2025 | 122.28 | 125.00 | 122.28 | 124.75 | 124.74 | 6,079 |
| Jan 22, 2025 | 125.00 | 125.00 | 122.28 | 124.75 | 124.74 | 2,433 |
| Jan 21, 2025 | 122.00 | 127.50 | 122.00 | 125.25 | 125.24 | 32,878 |
| Jan 20, 2025 | 123.85 | 123.85 | 122.05 | 123.25 | 123.24 | 2,653 |
| Jan 17, 2025 | 122.00 | 128.00 | 121.02 | 124.75 | 124.74 | 30,192 |
| Jan 16, 2025 | 120.00 | 127.50 | 120.00 | 124.75 | 124.74 | 292 |
| Jan 15, 2025 | 122.00 | 126.81 | 122.00 | 123.25 | 123.24 | 59,426 |
| Jan 14, 2025 | 122.50 | 128.00 | 122.00 | 122.00 | 121.99 | 33,742 |
| Jan 13, 2025 | 124.00 | 126.79 | 122.00 | 124.50 | 124.49 | 39,187 |
| Jan 10, 2025 | 129.00 | 129.00 | 123.11 | 129.00 | 128.99 | 22,860 |
| Jan 9, 2025 | 123.00 | 129.00 | 123.00 | 129.00 | 128.99 | 31,549 |
| Jan 8, 2025 | 123.00 | 129.00 | 123.00 | 129.00 | 128.99 | 43,269 |
| Jan 7, 2025 | 123.00 | 129.00 | 123.00 | 125.75 | 125.74 | 26,325 |
| Jan 6, 2025 | 122.00 | 128.37 | 122.00 | 128.00 | 127.99 | 8,999 |
| Jan 3, 2025 | 122.00 | 128.50 | 121.00 | 125.75 | 125.74 | 67,004 |
| Jan 2, 2025 | 121.00 | 128.50 | 120.08 | 125.75 | 125.74 | 39,322 |
| Dec 31, 2024 | 117.00 | 125.00 | 117.00 | 125.00 | 124.99 | 28,974 |
| Dec 30, 2024 | 116.50 | 123.00 | 116.00 | 120.00 | 119.99 | 10,643 |
| Dec 27, 2024 | 121.00 | 123.00 | 115.15 | 123.00 | 122.99 | 13,534 |
| Dec 24, 2024 | 120.50 | 121.00 | 118.74 | 117.75 | 117.74 | 172 |
| Dec 23, 2024 | 115.50 | 120.50 | 115.00 | 117.00 | 116.99 | 9,581 |
| Dec 20, 2024 | 115.00 | 120.50 | 114.00 | 116.00 | 115.99 | 24,647 |
| Dec 19, 2024 | 116.00 | 120.50 | 114.00 | 117.75 | 117.74 | 123,765 |
| Dec 18, 2024 | 115.00 | 120.40 | 115.00 | 116.50 | 116.49 | 46,991 |
| Dec 17, 2024 | 116.00 | 120.50 | 116.00 | 116.00 | 115.99 | 91,947 |
| Dec 16, 2024 | 116.00 | 119.25 | 115.00 | 116.00 | 115.99 | 66,070 |
| Dec 13, 2024 | 116.00 | 120.50 | 116.00 | 120.50 | 120.49 | 10,850 |
| Dec 12, 2024 | 2.4 Dividend | |||||
| Dec 12, 2024 | 117.50 | 117.50 | 115.50 | 118.00 | 117.99 | 23,275 |
| Dec 11, 2024 | 117.00 | 121.50 | 117.00 | 120.00 | 119.96 | 7,871 |
| Dec 10, 2024 | 118.00 | 119.95 | 118.00 | 118.00 | 117.96 | 21,206 |
| Dec 9, 2024 | 117.00 | 121.50 | 117.00 | 121.50 | 121.46 | 6,459 |
| Dec 6, 2024 | 116.50 | 121.50 | 116.50 | 117.00 | 116.97 | 8,528 |
| Dec 5, 2024 | 117.00 | 118.50 | 114.00 | 118.00 | 117.96 | 91,243 |
| Dec 4, 2024 | 123.25 | 123.25 | 117.00 | 120.25 | 120.21 | 76,703 |
| Dec 3, 2024 | 118.00 | 123.50 | 117.32 | 120.00 | 119.96 | 33,364 |
| Dec 2, 2024 | 124.00 | 124.00 | 117.00 | 124.00 | 123.96 | 12,911 |
| Nov 29, 2024 | 117.00 | 123.50 | 115.93 | 120.25 | 120.21 | 25,595 |
| Nov 28, 2024 | 119.00 | 123.50 | 116.00 | 120.25 | 120.21 | 72,073 |
| Nov 27, 2024 | 118.50 | 123.50 | 118.50 | 119.00 | 118.96 | 554,425 |
| Nov 26, 2024 | 122.50 | 122.50 | 117.00 | 120.25 | 120.21 | 29,248 |
| Nov 25, 2024 | 116.00 | 123.00 | 116.00 | 116.00 | 115.97 | 622 |
| Nov 22, 2024 | 120.68 | 120.68 | 119.00 | 120.25 | 120.21 | 13,960 |
| Nov 21, 2024 | 119.00 | 121.00 | 117.00 | 121.00 | 120.96 | 20,999 |
| Nov 20, 2024 | 119.00 | 119.46 | 116.00 | 117.00 | 116.97 | 18,469 |
| Nov 19, 2024 | 115.00 | 117.00 | 115.00 | 116.50 | 116.47 | 188,272 |
| Nov 18, 2024 | 117.00 | 118.01 | 114.00 | 116.00 | 115.97 | 29,378 |
| Nov 15, 2024 | 116.00 | 118.50 | 116.00 | 118.25 | 118.21 | 54,111 |
| Nov 14, 2024 | 115.00 | 120.00 | 115.00 | 120.00 | 119.96 | 11,396 |
| Nov 13, 2024 | 116.00 | 117.02 | 114.50 | 117.25 | 117.22 | 15,975 |
| Nov 12, 2024 | 116.50 | 120.00 | 114.00 | 117.25 | 117.22 | 35,627 |
| Nov 11, 2024 | 115.00 | 117.25 | 114.00 | 116.25 | 116.22 | 68,967 |
| Nov 8, 2024 | 116.00 | 118.00 | 113.00 | 116.25 | 116.22 | 56,481 |
| Nov 7, 2024 | 117.00 | 117.00 | 117.00 | 117.75 | 117.71 | 2,897 |
| Nov 6, 2024 | 118.50 | 122.50 | 116.00 | 119.00 | 118.96 | 1,837 |
| Nov 5, 2024 | 116.00 | 122.50 | 116.00 | 118.00 | 117.96 | 21,595 |
| Nov 4, 2024 | 117.00 | 120.00 | 115.00 | 117.75 | 117.71 | 66,422 |
| Nov 1, 2024 | 117.50 | 120.00 | 115.00 | 120.00 | 119.96 | 33,201 |
| Oct 31, 2024 | 118.00 | 120.25 | 117.00 | 119.75 | 119.71 | 76,334 |
| Oct 30, 2024 | 115.00 | 120.75 | 112.00 | 120.75 | 120.71 | 105,041 |
| Oct 29, 2024 | 114.00 | 116.00 | 111.00 | 116.00 | 115.97 | 56,467 |
| Oct 28, 2024 | 114.00 | 114.75 | 107.50 | 114.00 | 113.97 | 105,556 |
| Oct 25, 2024 | 112.50 | 115.00 | 104.00 | 110.00 | 109.97 | 240,236 |
| Oct 24, 2024 | 117.00 | 121.50 | 112.00 | 116.00 | 115.97 | 54,132 |
| Oct 23, 2024 | 121.00 | 121.00 | 115.00 | 118.50 | 118.46 | 50,075 |
| Oct 22, 2024 | 117.50 | 124.50 | 113.20 | 119.00 | 118.96 | 85,187 |
| Oct 21, 2024 | 120.00 | 123.22 | 116.50 | 120.00 | 119.96 | 33,991 |
| Oct 18, 2024 | 124.50 | 125.00 | 118.00 | 120.00 | 119.96 | 122,235 |
| Oct 17, 2024 | 121.00 | 125.00 | 121.00 | 125.00 | 124.96 | 52,682 |
| Oct 16, 2024 | 120.00 | 122.04 | 113.50 | 123.00 | 122.96 | 109,601 |
| Oct 15, 2024 | 120.50 | 127.10 | 114.97 | 120.00 | 119.96 | 329,831 |
| Oct 14, 2024 | 124.00 | 128.00 | 122.07 | 123.75 | 123.71 | 8,727 |
| Oct 11, 2024 | 126.00 | 126.00 | 122.00 | 125.00 | 124.96 | 40,578 |
| Oct 10, 2024 | 126.00 | 127.00 | 120.09 | 126.00 | 125.96 | 144,168 |
| Oct 9, 2024 | 131.50 | 132.00 | 125.50 | 128.75 | 128.71 | 54,467 |
| Oct 8, 2024 | 128.00 | 133.50 | 126.00 | 129.25 | 129.21 | 24,942 |
| Oct 7, 2024 | 129.00 | 130.48 | 128.48 | 129.25 | 129.21 | 5,448 |
| Oct 4, 2024 | 126.50 | 130.48 | 126.50 | 130.75 | 130.71 | 6,631 |
| Oct 3, 2024 | 128.50 | 135.50 | 127.50 | 131.50 | 131.46 | 26,301 |
| Oct 2, 2024 | 132.70 | 132.80 | 129.50 | 132.50 | 132.46 | 9,729 |
| Oct 1, 2024 | 130.00 | 130.50 | 126.45 | 129.25 | 129.21 | 139,399 |
| Sep 30, 2024 | 129.00 | 132.00 | 127.55 | 132.00 | 131.96 | 228,011 |
| Sep 27, 2024 | 132.00 | 132.00 | 128.35 | 129.75 | 129.71 | 23,341 |
| Sep 26, 2024 | 129.00 | 130.50 | 124.50 | 127.00 | 126.96 | 107,621 |
| Sep 25, 2024 | 130.00 | 130.00 | 126.88 | 130.00 | 129.96 | 11,501 |
| Sep 24, 2024 | 129.50 | 129.50 | 126.00 | 129.50 | 129.46 | 44,631 |
| Sep 23, 2024 | 127.00 | 131.50 | 124.90 | 129.00 | 128.96 | 34,829 |
| Sep 20, 2024 | 129.00 | 129.00 | 127.00 | 129.00 | 128.96 | 3,413 |
| Sep 19, 2024 | 127.00 | 131.19 | 127.00 | 129.25 | 129.21 | 3,407 |
| Sep 18, 2024 | 131.00 | 131.19 | 127.22 | 129.25 | 129.21 | 20,735 |
| Sep 17, 2024 | 129.93 | 129.93 | 127.22 | 129.25 | 129.21 | 19,081 |
| Sep 16, 2024 | 127.00 | 131.50 | 126.00 | 127.75 | 127.71 | 6,845 |
| Sep 13, 2024 | 128.00 | 128.00 | 127.00 | 127.50 | 127.46 | 37,889 |
| Sep 12, 2024 | 131.50 | 131.50 | 128.18 | 128.50 | 128.46 | 23,693 |
| Sep 11, 2024 | 130.07 | 131.00 | 128.18 | 129.75 | 129.71 | 16,424 |
| Sep 10, 2024 | 127.00 | 130.00 | 125.50 | 130.00 | 129.96 | 67,893 |
| Sep 9, 2024 | 129.00 | 130.56 | 127.00 | 129.00 | 128.96 | 36,836 |
| Sep 6, 2024 | 128.50 | 130.00 | 128.00 | 128.25 | 128.21 | 24,930 |
| Sep 5, 2024 | 135.50 | 135.50 | 129.00 | 129.00 | 128.96 | 42,415 |
| Sep 4, 2024 | 135.00 | 135.00 | 130.72 | 132.75 | 132.71 | 13,692 |
| Sep 3, 2024 | 131.00 | 135.50 | 130.00 | 132.75 | 132.71 | 14,130 |
| Sep 2, 2024 | 131.00 | 135.50 | 131.00 | 132.25 | 132.21 | 22,185 |
| Aug 30, 2024 | 131.00 | 133.50 | 128.00 | 131.50 | 131.46 | 37,877 |
| Aug 29, 2024 | 132.00 | 136.00 | 130.00 | 131.75 | 131.71 | 56,656 |
| Aug 28, 2024 | 136.25 | 136.75 | 132.95 | 137.25 | 137.21 | 25,635 |
| Aug 27, 2024 | 134.00 | 135.00 | 131.35 | 135.00 | 134.96 | 32,769 |
| Aug 23, 2024 | 133.50 | 135.50 | 131.20 | 132.00 | 131.96 | 232,754 |
| Aug 22, 2024 | 136.00 | 136.50 | 132.00 | 135.00 | 134.96 | 33,074 |
| Aug 21, 2024 | 136.00 | 139.00 | 135.10 | 135.75 | 135.71 | 1,328,078 |
| Aug 20, 2024 | 136.00 | 136.88 | 136.00 | 137.25 | 137.21 | 30,839 |
| Aug 19, 2024 | 136.00 | 136.75 | 133.00 | 138.50 | 138.46 | 28,042 |
| Aug 16, 2024 | 137.00 | 142.50 | 133.00 | 137.75 | 137.71 | 8,151 |
| Aug 15, 2024 | 138.00 | 139.97 | 137.00 | 138.75 | 138.71 | 11,793 |
| Aug 14, 2024 | 141.50 | 142.00 | 137.32 | 139.75 | 139.71 | 29,526 |
| Aug 13, 2024 | 141.50 | 141.50 | 138.99 | 140.25 | 140.21 | 41,456 |
| Aug 12, 2024 | 139.00 | 141.50 | 139.00 | 140.25 | 140.21 | 11,882 |
| Aug 9, 2024 | 139.00 | 139.68 | 138.18 | 139.75 | 139.71 | 5,525 |
| Aug 8, 2024 | 139.16 | 139.16 | 138.18 | 139.75 | 139.71 | 704 |
| Aug 7, 2024 | 141.50 | 141.50 | 139.00 | 140.25 | 140.21 | 7,504 |
| Aug 6, 2024 | 142.00 | 142.00 | 140.00 | 140.25 | 140.21 | 75,285 |
| Aug 5, 2024 | 137.00 | 141.00 | 137.00 | 139.50 | 139.46 | 6,325 |
| Aug 2, 2024 | 139.00 | 142.00 | 139.00 | 142.00 | 141.96 | 10,981 |
| Aug 1, 2024 | 139.00 | 140.30 | 139.00 | 140.50 | 140.46 | 26,101 |
| Jul 31, 2024 | 140.32 | 140.32 | 139.63 | 140.50 | 140.46 | 15,179 |
| Jul 30, 2024 | 141.50 | 141.50 | 139.13 | 140.25 | 140.21 | 9,747 |
| Jul 29, 2024 | 142.00 | 142.00 | 139.00 | 140.25 | 140.21 | 7,245 |
| Jul 26, 2024 | 138.18 | 139.90 | 138.18 | 139.75 | 139.71 | 13,390 |
| Jul 25, 2024 | 138.00 | 139.96 | 138.00 | 139.75 | 139.71 | 6,692 |
| Jul 24, 2024 | 138.50 | 140.52 | 138.02 | 140.00 | 139.96 | 5,999 |
| Jul 23, 2024 | 139.00 | 142.00 | 137.23 | 142.00 | 141.96 | 54,522 |
| Jul 22, 2024 | 139.00 | 142.00 | 139.00 | 142.00 | 141.96 | 8,556 |
| Jul 19, 2024 | 138.50 | 140.38 | 137.23 | 139.50 | 139.46 | 3,594 |
| Jul 18, 2024 | 142.00 | 142.00 | 137.23 | 142.00 | 141.96 | 16,537 |
| Jul 17, 2024 | 138.50 | 142.00 | 137.23 | 142.00 | 141.96 | 10,085 |
| Jul 16, 2024 | 137.00 | 142.00 | 137.00 | 142.00 | 141.96 | 39,775 |
| Jul 15, 2024 | 141.00 | 141.02 | 138.54 | 139.50 | 139.46 | 4,669 |
| Jul 12, 2024 | 142.00 | 142.00 | 137.43 | 138.75 | 138.71 | 112,883 |
| Jul 11, 2024 | 140.50 | 141.00 | 134.10 | 138.00 | 137.96 | 22,981 |
| Jul 10, 2024 | 134.00 | 141.00 | 134.00 | 137.50 | 137.46 | 9,869 |
| Jul 9, 2024 | 132.50 | 141.50 | 132.50 | 137.00 | 136.96 | 41,865 |
| Jul 8, 2024 | 134.00 | 135.50 | 133.98 | 132.75 | 132.71 | 3,451 |
| Jul 5, 2024 | 140.90 | 140.90 | 131.50 | 136.50 | 136.46 | 21,311 |
| Jul 4, 2024 | 140.25 | 141.50 | 133.73 | 136.25 | 136.21 | 4,814 |
| Jul 3, 2024 | 136.00 | 138.00 | 136.00 | 136.25 | 136.21 | 5,204 |
| Jul 2, 2024 | 135.00 | 141.50 | 134.00 | 136.25 | 136.21 | 37,689 |
| Jul 1, 2024 | 134.00 | 140.38 | 133.00 | 135.25 | 135.21 | 10,144 |
| Jun 28, 2024 | 135.50 | 138.50 | 135.00 | 135.75 | 135.71 | 12,134 |
| Jun 27, 2024 | 135.00 | 138.80 | 134.00 | 137.25 | 137.21 | 23,864 |
| Jun 26, 2024 | 139.93 | 141.50 | 135.50 | 138.25 | 138.21 | 3,879 |
| Jun 25, 2024 | 141.50 | 141.50 | 134.75 | 137.75 | 137.71 | 45,074 |
| Jun 24, 2024 | 135.38 | 135.38 | 134.07 | 137.75 | 137.71 | 12,382 |
| Jun 21, 2024 | 134.50 | 135.80 | 133.00 | 137.25 | 137.21 | 7,767 |
| Jun 20, 2024 | 131.00 | 141.50 | 131.00 | 137.25 | 137.21 | 12,263 |
| Jun 19, 2024 | 134.00 | 136.40 | 131.57 | 136.75 | 136.71 | 16,835 |
| Jun 18, 2024 | 133.10 | 142.50 | 133.00 | 138.25 | 138.21 | 68,712 |
| Jun 17, 2024 | 134.00 | 142.50 | 132.00 | 137.75 | 137.71 | 50,128 |
| Jun 14, 2024 | 134.50 | 138.69 | 134.50 | 138.00 | 137.96 | 435 |
| Jun 13, 2024 | 138.89 | 138.93 | 136.07 | 139.25 | 139.21 | 2,196 |
| Jun 12, 2024 | 135.00 | 139.50 | 132.38 | 139.25 | 139.21 | 30,227 |
| Jun 11, 2024 | 134.09 | 139.00 | 134.09 | 138.75 | 138.71 | 37,549 |
| Jun 10, 2024 | 140.00 | 142.20 | 134.55 | 139.25 | 139.21 | 33,700 |
| Jun 7, 2024 | 140.00 | 141.80 | 136.00 | 142.00 | 141.96 | 36,881 |
| Jun 6, 2024 | 145.00 | 147.27 | 142.00 | 145.75 | 145.71 | 11,898 |
Related Tickers
KBT.L K3 Business Technology Group plc
89.00
0.00%
4752.T Showa System Engineering Corporation
1,400.00
-0.07%
3925.T Double Standard Inc.
1,631.00
+0.43%
4371.T Core Concept Technologies Inc.
1,406.00
-1.40%
KYP.AX Kinatico Ltd
0.1800
0.00%
ASV.AX Asset Vision Co Limited
0.0360
-2.70%
VERT-B.ST Vertiseit AB (publ)
58.20
-1.69%
MDCKF CHAPTERS GROUP AG
50.49
0.00%
APLD Applied Digital Corporation
13.86
+8.54%