LSE - Delayed Quote GBp
Restore plc (RST.L)
247.99
-0.01
(-0.00%)
As of 2:53:04 PM 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 8, 2025 | 250.00 | 250.00 | 246.20 | 247.99 | 247.99 | 330,576 |
| May 7, 2025 | 238.50 | 250.00 | 237.00 | 248.00 | 248.00 | 1,254,518 |
| May 6, 2025 | 234.00 | 240.00 | 230.00 | 240.00 | 240.00 | 513,200 |
| May 2, 2025 | 232.50 | 238.00 | 232.73 | 235.00 | 235.00 | 318,479 |
| May 1, 2025 | 230.00 | 234.95 | 229.18 | 232.50 | 232.50 | 150,722 |
| Apr 30, 2025 | 225.50 | 233.00 | 224.50 | 225.00 | 225.00 | 518,160 |
| Apr 29, 2025 | 226.50 | 228.00 | 223.00 | 225.50 | 225.50 | 179,049 |
| Apr 28, 2025 | 225.50 | 230.00 | 223.00 | 225.00 | 225.00 | 319,832 |
| Apr 25, 2025 | 225.50 | 228.00 | 223.00 | 228.00 | 228.00 | 91,466 |
| Apr 24, 2025 | 226.50 | 230.00 | 223.00 | 225.00 | 225.00 | 356,306 |
| Apr 23, 2025 | 226.50 | 230.00 | 223.00 | 225.00 | 225.00 | 133,863 |
| Apr 22, 2025 | 222.50 | 228.00 | 220.00 | 228.00 | 228.00 | 338,865 |
| Apr 17, 2025 | 217.50 | 224.00 | 216.00 | 222.50 | 222.50 | 353,691 |
| Apr 16, 2025 | 213.50 | 218.00 | 212.00 | 218.00 | 218.00 | 625,146 |
| Apr 15, 2025 | 215.50 | 215.00 | 212.00 | 214.00 | 214.00 | 227,707 |
| Apr 14, 2025 | 213.00 | 215.75 | 212.00 | 213.00 | 213.00 | 156,643 |
| Apr 11, 2025 | 213.00 | 219.00 | 210.00 | 213.00 | 213.00 | 137,846 |
| Apr 10, 2025 | 220.00 | 222.00 | 211.00 | 216.00 | 216.00 | 166,744 |
| Apr 9, 2025 | 220.00 | 220.00 | 214.00 | 215.00 | 215.00 | 146,606 |
| Apr 8, 2025 | 215.50 | 222.00 | 216.00 | 221.00 | 221.00 | 334,080 |
| Apr 7, 2025 | 214.50 | 217.00 | 207.00 | 216.00 | 216.00 | 210,113 |
| Apr 4, 2025 | 224.00 | 226.00 | 213.00 | 213.00 | 213.00 | 301,170 |
| Apr 3, 2025 | 228.00 | 230.00 | 224.00 | 224.00 | 224.00 | 156,798 |
| Apr 2, 2025 | 233.50 | 235.00 | 228.50 | 229.00 | 229.00 | 165,266 |
| Apr 1, 2025 | 233.50 | 235.00 | 232.00 | 234.00 | 234.00 | 205,548 |
| Mar 31, 2025 | 232.50 | 235.00 | 230.00 | 232.50 | 232.50 | 140,286 |
| Mar 28, 2025 | 234.50 | 234.00 | 230.00 | 232.00 | 232.00 | 507,504 |
| Mar 27, 2025 | 235.00 | 236.00 | 233.00 | 234.00 | 234.00 | 5,556,885 |
| Mar 26, 2025 | 235.00 | 237.00 | 233.00 | 235.00 | 235.00 | 116,058 |
| Mar 25, 2025 | 233.50 | 237.11 | 232.00 | 235.00 | 235.00 | 430,999 |
| Mar 24, 2025 | 233.50 | 235.00 | 231.00 | 234.00 | 234.00 | 141,410 |
| Mar 21, 2025 | 233.50 | 236.00 | 231.00 | 233.50 | 233.50 | 240,565 |
| Mar 20, 2025 | 233.50 | 236.00 | 231.00 | 233.50 | 233.50 | 186,593 |
| Mar 19, 2025 | 240.50 | 240.50 | 233.10 | 233.50 | 233.50 | 249,241 |
| Mar 18, 2025 | 232.00 | 242.45 | 228.11 | 240.50 | 240.50 | 495,463 |
| Mar 17, 2025 | 228.00 | 232.00 | 225.00 | 231.00 | 231.00 | 328,920 |
| Mar 14, 2025 | 225.50 | 231.00 | 223.00 | 228.00 | 228.00 | 2,014,027 |
| Mar 13, 2025 | 217.50 | 229.00 | 217.00 | 225.00 | 225.00 | 2,168,681 |
| Mar 12, 2025 | 217.00 | 220.00 | 210.00 | 212.50 | 212.50 | 185,021 |
| Mar 11, 2025 | 220.00 | 222.00 | 214.00 | 217.00 | 217.00 | 706,273 |
| Mar 10, 2025 | 220.00 | 222.00 | 219.88 | 220.00 | 220.00 | 81,158 |
| Mar 7, 2025 | 220.00 | 222.00 | 218.00 | 222.00 | 222.00 | 197,345 |
| Mar 6, 2025 | 220.00 | 222.00 | 218.00 | 220.00 | 220.00 | 161,617 |
| Mar 5, 2025 | 220.00 | 222.00 | 218.00 | 220.00 | 220.00 | 200,890 |
| Mar 4, 2025 | 223.00 | 222.25 | 217.50 | 219.00 | 219.00 | 359,194 |
| Mar 3, 2025 | 223.00 | 224.00 | 222.00 | 222.00 | 222.00 | 99,715 |
| Feb 28, 2025 | 223.00 | 224.00 | 222.26 | 223.00 | 223.00 | 1,059,657 |
| Feb 27, 2025 | 222.50 | 224.00 | 222.00 | 223.00 | 223.00 | 734,025 |
| Feb 26, 2025 | 222.50 | 232.00 | 221.00 | 232.00 | 232.00 | 95,727 |
| Feb 25, 2025 | 222.50 | 223.50 | 221.00 | 223.00 | 223.00 | 390,052 |
| Feb 24, 2025 | 222.50 | 221.84 | 221.00 | 222.50 | 222.50 | 103,745 |
| Feb 21, 2025 | 222.50 | 224.00 | 221.00 | 223.00 | 223.00 | 148,318 |
| Feb 20, 2025 | 222.00 | 224.00 | 220.00 | 223.00 | 223.00 | 307,729 |
| Feb 19, 2025 | 222.00 | 223.00 | 220.00 | 222.00 | 222.00 | 244,299 |
| Feb 18, 2025 | 223.50 | 225.00 | 220.00 | 222.00 | 222.00 | 482,419 |
| Feb 17, 2025 | 218.50 | 225.00 | 218.75 | 224.00 | 224.00 | 239,507 |
| Feb 14, 2025 | 217.50 | 228.00 | 215.00 | 228.00 | 228.00 | 313,223 |
| Feb 13, 2025 | 217.50 | 220.00 | 215.00 | 220.00 | 220.00 | 495,238 |
| Feb 12, 2025 | 215.50 | 220.00 | 213.20 | 218.00 | 218.00 | 101,440 |
| Feb 11, 2025 | 214.50 | 218.00 | 211.00 | 215.00 | 215.00 | 239,558 |
| Feb 10, 2025 | 214.50 | 218.00 | 211.00 | 215.00 | 215.00 | 635,530 |
| Feb 7, 2025 | 218.50 | 220.00 | 212.00 | 213.00 | 213.00 | 120,790 |
| Feb 6, 2025 | 217.50 | 220.00 | 215.00 | 217.00 | 217.00 | 183,139 |
| Feb 5, 2025 | 212.50 | 218.00 | 210.00 | 218.00 | 218.00 | 757,671 |
| Feb 4, 2025 | 215.50 | 215.00 | 210.00 | 211.00 | 211.00 | 1,163,233 |
| Feb 3, 2025 | 216.50 | 218.00 | 213.05 | 216.00 | 216.00 | 164,018 |
| Jan 31, 2025 | 216.50 | 216.00 | 215.00 | 215.00 | 215.00 | 541,348 |
| Jan 30, 2025 | 216.50 | 218.00 | 215.00 | 215.00 | 215.00 | 862,824 |
| Jan 29, 2025 | 219.00 | 220.00 | 215.30 | 216.00 | 216.00 | 158,984 |
| Jan 28, 2025 | 221.50 | 224.00 | 218.00 | 224.00 | 224.00 | 81,887 |
| Jan 27, 2025 | 224.00 | 224.00 | 216.00 | 216.00 | 216.00 | 128,212 |
| Jan 24, 2025 | 225.00 | 238.00 | 222.00 | 238.00 | 238.00 | 533,385 |
| Jan 23, 2025 | 223.00 | 228.00 | 222.10 | 228.00 | 228.00 | 516,131 |
| Jan 22, 2025 | 220.00 | 223.56 | 220.00 | 222.00 | 222.00 | 1,352,296 |
| Jan 21, 2025 | 220.00 | 221.00 | 219.00 | 220.00 | 220.00 | 179,054 |
| Jan 20, 2025 | 221.00 | 222.00 | 218.50 | 221.00 | 221.00 | 608,401 |
| Jan 17, 2025 | 224.00 | 223.90 | 220.00 | 222.00 | 222.00 | 559,160 |
| Jan 16, 2025 | 219.00 | 225.00 | 218.00 | 225.00 | 225.00 | 3,543,340 |
| Jan 15, 2025 | 222.00 | 221.04 | 218.00 | 219.00 | 219.00 | 784,039 |
| Jan 14, 2025 | 222.50 | 224.00 | 220.00 | 220.00 | 220.00 | 69,287 |
| Jan 13, 2025 | 229.50 | 231.00 | 221.00 | 221.00 | 221.00 | 309,413 |
| Jan 10, 2025 | 2.34 | 2.34 | 2.28 | 2.29 | 2.29 | 135,119 |
| Jan 9, 2025 | 238.00 | 238.00 | 233.00 | 233.00 | 233.00 | 221,382 |
| Jan 8, 2025 | 238.00 | 238.35 | 235.00 | 238.00 | 238.00 | 74,027 |
| Jan 7, 2025 | 243.00 | 246.00 | 237.00 | 237.00 | 237.00 | 761,631 |
| Jan 6, 2025 | 243.00 | 243.00 | 240.00 | 242.00 | 242.00 | 51,141 |
| Jan 3, 2025 | 242.00 | 248.00 | 240.50 | 243.00 | 243.00 | 65,845 |
| Jan 2, 2025 | 241.00 | 242.00 | 240.00 | 241.00 | 241.00 | 63,813 |
| Dec 31, 2024 | 241.00 | 241.04 | 240.00 | 241.00 | 241.00 | 21,930 |
| Dec 30, 2024 | 238.50 | 243.95 | 238.00 | 242.00 | 242.00 | 110,789 |
| Dec 27, 2024 | 238.50 | 240.00 | 232.00 | 232.00 | 232.00 | 517,328 |
| Dec 24, 2024 | 238.50 | 240.00 | 238.35 | 240.00 | 240.00 | 60,624 |
| Dec 23, 2024 | 233.50 | 240.00 | 232.00 | 240.00 | 240.00 | 111,496 |
| Dec 20, 2024 | 238.00 | 237.35 | 231.04 | 232.00 | 232.00 | 175,585 |
| Dec 19, 2024 | 245.00 | 245.00 | 237.00 | 237.00 | 237.00 | 106,488 |
| Dec 18, 2024 | 247.50 | 250.00 | 244.00 | 244.00 | 244.00 | 70,301 |
| Dec 17, 2024 | 256.00 | 255.25 | 246.25 | 247.50 | 247.50 | 121,254 |
| Dec 16, 2024 | 256.00 | 257.00 | 255.00 | 256.00 | 256.00 | 66,582 |
| Dec 13, 2024 | 256.00 | 256.00 | 255.00 | 255.00 | 255.00 | 76,276 |
| Dec 12, 2024 | 257.00 | 257.50 | 255.00 | 256.00 | 256.00 | 406,346 |
| Dec 11, 2024 | 258.00 | 258.00 | 256.00 | 257.00 | 257.00 | 83,312 |
| Dec 10, 2024 | 258.50 | 259.34 | 257.00 | 258.00 | 258.00 | 88,857 |
| Dec 9, 2024 | 260.50 | 260.11 | 255.00 | 255.00 | 255.00 | 105,599 |
| Dec 6, 2024 | 260.00 | 262.00 | 255.00 | 255.00 | 255.00 | 59,049 |
| Dec 5, 2024 | 260.00 | 261.50 | 258.00 | 258.00 | 258.00 | 200,131 |
| Dec 4, 2024 | 262.00 | 264.00 | 258.00 | 260.00 | 260.00 | 707,720 |
| Dec 3, 2024 | 266.00 | 270.00 | 260.00 | 260.00 | 260.00 | 175,147 |
| Dec 2, 2024 | 266.00 | 270.00 | 262.00 | 262.00 | 262.00 | 124,482 |
| Nov 29, 2024 | 267.50 | 269.00 | 262.00 | 266.00 | 266.00 | 401,091 |
| Nov 28, 2024 | 266.00 | 268.25 | 263.80 | 267.50 | 267.50 | 98,816 |
| Nov 27, 2024 | 258.00 | 268.00 | 258.00 | 266.00 | 266.00 | 205,758 |
| Nov 26, 2024 | 260.50 | 260.00 | 255.00 | 258.00 | 258.00 | 58,619 |
| Nov 25, 2024 | 262.50 | 263.00 | 255.00 | 255.00 | 255.00 | 74,025 |
| Nov 22, 2024 | 262.50 | 263.69 | 260.00 | 262.50 | 262.50 | 40,172 |
| Nov 21, 2024 | 264.50 | 264.10 | 256.00 | 261.00 | 261.00 | 219,586 |
| Nov 20, 2024 | 271.50 | 275.00 | 268.00 | 271.50 | 271.50 | 244,552 |
| Nov 19, 2024 | 271.50 | 274.65 | 263.00 | 271.50 | 271.50 | 197,197 |
| Nov 18, 2024 | 271.50 | 274.00 | 268.00 | 272.00 | 272.00 | 275,467 |
| Nov 15, 2024 | 271.00 | 275.00 | 268.00 | 271.50 | 271.50 | 94,002 |
| Nov 14, 2024 | 269.00 | 273.00 | 267.00 | 271.00 | 271.00 | 664,230 |
| Nov 13, 2024 | 266.50 | 271.25 | 264.00 | 269.50 | 269.50 | 1,280,829 |
| Nov 12, 2024 | 261.50 | 270.00 | 260.00 | 266.50 | 266.50 | 1,549,491 |
| Nov 11, 2024 | 261.00 | 262.90 | 258.00 | 261.50 | 261.50 | 120,358 |
| Nov 8, 2024 | 262.50 | 264.00 | 258.25 | 260.00 | 260.00 | 266,124 |
| Nov 7, 2024 | 262.50 | 265.00 | 259.00 | 262.00 | 262.00 | 193,829 |
| Nov 6, 2024 | 260.00 | 265.00 | 260.58 | 262.50 | 262.50 | 149,364 |
| Nov 5, 2024 | 260.00 | 262.00 | 258.00 | 260.00 | 260.00 | 35,054 |
| Nov 4, 2024 | 260.00 | 262.00 | 258.00 | 260.00 | 260.00 | 102,811 |
| Nov 1, 2024 | 260.00 | 262.00 | 258.00 | 260.00 | 260.00 | 122,373 |
| Oct 31, 2024 | 263.00 | 266.00 | 255.00 | 255.00 | 255.00 | 606,404 |
| Oct 30, 2024 | 245.00 | 267.00 | 240.25 | 263.00 | 263.00 | 636,824 |
| Oct 29, 2024 | 242.50 | 250.00 | 240.67 | 250.00 | 250.00 | 322,018 |
| Oct 28, 2024 | 242.50 | 244.50 | 240.00 | 242.50 | 242.50 | 375,770 |
| Oct 25, 2024 | 240.50 | 243.00 | 238.00 | 241.00 | 241.00 | 447,526 |
| Oct 24, 2024 | 242.50 | 243.00 | 236.00 | 236.00 | 236.00 | 287,238 |
| Oct 23, 2024 | 240.00 | 244.50 | 237.65 | 242.50 | 242.50 | 236,406 |
| Oct 22, 2024 | 247.50 | 253.00 | 234.00 | 242.00 | 242.00 | 291,891 |
| Oct 21, 2024 | 253.00 | 254.00 | 245.00 | 250.00 | 250.00 | 176,738 |
| Oct 18, 2024 | 257.50 | 258.43 | 250.00 | 253.00 | 253.00 | 179,074 |
| Oct 17, 2024 | 257.50 | 270.00 | 255.50 | 256.00 | 256.00 | 678,186 |
| Oct 16, 2024 | 253.00 | 258.00 | 250.00 | 258.00 | 258.00 | 584,864 |
| Oct 15, 2024 | 253.00 | 255.00 | 245.00 | 245.00 | 245.00 | 117,845 |
| Oct 14, 2024 | 253.00 | 253.00 | 250.00 | 253.00 | 253.00 | 186,767 |
| Oct 11, 2024 | 247.50 | 257.00 | 247.00 | 250.00 | 250.00 | 292,646 |
| Oct 10, 2024 | 245.00 | 249.00 | 244.20 | 247.50 | 247.50 | 157,916 |
| Oct 9, 2024 | 237.50 | 248.90 | 238.20 | 245.00 | 245.00 | 175,600 |
| Oct 8, 2024 | 240.00 | 240.00 | 236.10 | 239.00 | 239.00 | 89,212 |
| Oct 7, 2024 | 240.00 | 244.00 | 236.00 | 240.00 | 240.00 | 637,687 |
| Oct 4, 2024 | 240.00 | 244.00 | 236.00 | 240.00 | 240.00 | 1,415,285 |
| Oct 3, 2024 | 244.00 | 245.00 | 236.00 | 240.00 | 240.00 | 286,695 |
| Oct 2, 2024 | 238.00 | 247.00 | 236.00 | 244.00 | 244.00 | 397,798 |
| Oct 1, 2024 | 239.00 | 240.00 | 236.00 | 238.00 | 238.00 | 244,191 |
| Sep 30, 2024 | 245.50 | 246.50 | 238.00 | 238.00 | 238.00 | 186,237 |
| Sep 27, 2024 | 251.00 | 252.00 | 242.00 | 245.50 | 245.50 | 2,213,363 |
| Sep 26, 2024 | 260.00 | 258.55 | 248.00 | 248.00 | 248.00 | 165,096 |
| Sep 25, 2024 | 262.00 | 263.50 | 256.00 | 260.00 | 260.00 | 156,723 |
| Sep 24, 2024 | 264.00 | 268.00 | 256.00 | 258.00 | 258.00 | 306,973 |
| Sep 23, 2024 | 265.00 | 266.00 | 260.00 | 264.00 | 264.00 | 193,069 |
| Sep 20, 2024 | 266.50 | 268.00 | 262.00 | 264.00 | 264.00 | 145,133 |
| Sep 19, 2024 | 2 Dividend | |||||
| Sep 19, 2024 | 268.50 | 268.00 | 265.00 | 266.50 | 266.50 | 83,442 |
| Sep 18, 2024 | 268.50 | 270.00 | 265.00 | 267.00 | 266.98 | 81,637 |
| Sep 17, 2024 | 271.00 | 275.00 | 262.00 | 265.00 | 264.98 | 78,965 |
| Sep 16, 2024 | 268.50 | 270.00 | 267.00 | 269.00 | 268.98 | 190,196 |
| Sep 13, 2024 | 273.50 | 273.40 | 267.00 | 267.00 | 266.98 | 89,533 |
| Sep 12, 2024 | 275.00 | 277.00 | 272.00 | 273.50 | 273.48 | 48,468 |
| Sep 11, 2024 | 281.50 | 281.96 | 273.00 | 273.00 | 272.98 | 249,466 |
| Sep 10, 2024 | 282.50 | 285.00 | 280.00 | 282.00 | 281.98 | 613,338 |
| Sep 9, 2024 | 283.50 | 285.00 | 280.00 | 284.00 | 283.98 | 69,051 |
| Sep 6, 2024 | 287.00 | 288.00 | 282.00 | 282.00 | 281.98 | 991,037 |
| Sep 5, 2024 | 285.00 | 290.00 | 283.00 | 287.00 | 286.98 | 331,678 |
| Sep 4, 2024 | 282.00 | 290.00 | 281.45 | 290.00 | 289.98 | 115,934 |
| Sep 3, 2024 | 282.00 | 284.00 | 280.00 | 282.00 | 281.98 | 219,893 |
| Sep 2, 2024 | 280.00 | 286.00 | 280.00 | 282.00 | 281.98 | 523,915 |
| Aug 30, 2024 | 280.00 | 282.00 | 278.00 | 280.00 | 279.98 | 309,594 |
| Aug 29, 2024 | 280.00 | 282.00 | 278.88 | 280.00 | 279.98 | 181,492 |
| Aug 28, 2024 | 283.00 | 282.90 | 280.00 | 280.00 | 279.98 | 133,600 |
| Aug 27, 2024 | 282.50 | 286.90 | 283.00 | 283.00 | 282.98 | 619,971 |
| Aug 23, 2024 | 272.50 | 284.90 | 271.00 | 284.00 | 283.98 | 222,307 |
| Aug 22, 2024 | 274.00 | 275.00 | 270.22 | 272.50 | 272.48 | 308,992 |
| Aug 21, 2024 | 267.50 | 275.00 | 265.00 | 265.00 | 264.98 | 165,634 |
| Aug 20, 2024 | 261.50 | 268.00 | 260.00 | 267.50 | 267.48 | 68,168 |
| Aug 19, 2024 | 259.00 | 265.00 | 256.00 | 261.50 | 261.48 | 110,545 |
| Aug 16, 2024 | 259.00 | 261.00 | 256.88 | 259.00 | 258.98 | 31,862 |
| Aug 15, 2024 | 262.50 | 262.30 | 256.00 | 259.00 | 258.98 | 464,570 |
| Aug 14, 2024 | 262.50 | 265.00 | 260.50 | 263.00 | 262.98 | 132,527 |
| Aug 13, 2024 | 262.50 | 264.90 | 261.50 | 262.50 | 262.48 | 271,972 |
| Aug 12, 2024 | 260.00 | 264.50 | 258.00 | 262.50 | 262.48 | 129,909 |
| Aug 9, 2024 | 260.00 | 261.75 | 258.22 | 260.00 | 259.98 | 296,007 |
| Aug 8, 2024 | 262.50 | 262.15 | 258.08 | 260.00 | 259.98 | 1,286,999 |
| Aug 7, 2024 | 256.50 | 264.00 | 253.00 | 262.00 | 261.98 | 920,925 |
| Aug 6, 2024 | 253.50 | 260.00 | 252.00 | 260.00 | 259.98 | 821,121 |
| Aug 5, 2024 | 253.50 | 255.00 | 252.00 | 253.50 | 253.48 | 402,256 |
| Aug 2, 2024 | 256.00 | 260.00 | 254.80 | 258.00 | 257.98 | 430,129 |
| Aug 1, 2024 | 256.00 | 260.00 | 252.00 | 256.00 | 255.98 | 341,933 |
| Jul 31, 2024 | 255.00 | 257.40 | 252.00 | 255.00 | 254.98 | 1,703,336 |
| Jul 30, 2024 | 256.50 | 258.00 | 255.50 | 256.50 | 256.48 | 296,136 |
| Jul 29, 2024 | 256.50 | 256.50 | 255.26 | 256.00 | 255.98 | 93,773 |
| Jul 26, 2024 | 256.50 | 258.00 | 255.00 | 256.50 | 256.48 | 36,634 |
| Jul 25, 2024 | 262.00 | 262.00 | 255.50 | 258.00 | 257.98 | 101,117 |
| Jul 24, 2024 | 263.00 | 264.00 | 260.15 | 262.00 | 261.98 | 49,800 |
| Jul 23, 2024 | 264.00 | 265.00 | 262.00 | 263.00 | 262.98 | 32,060 |
| Jul 22, 2024 | 264.00 | 264.48 | 258.00 | 264.00 | 263.98 | 114,032 |
| Jul 19, 2024 | 267.50 | 270.00 | 261.00 | 264.00 | 263.98 | 270,319 |
| Jul 18, 2024 | 268.50 | 270.00 | 265.00 | 267.50 | 267.48 | 128,247 |
| Jul 17, 2024 | 269.00 | 273.00 | 265.00 | 268.50 | 268.48 | 134,398 |
| Jul 16, 2024 | 269.00 | 278.00 | 265.00 | 269.00 | 268.98 | 182,800 |
| Jul 15, 2024 | 267.50 | 275.00 | 265.10 | 275.00 | 274.98 | 161,125 |
| Jul 12, 2024 | 265.00 | 270.00 | 263.79 | 267.50 | 267.48 | 589,010 |
| Jul 11, 2024 | 264.50 | 267.00 | 264.68 | 266.00 | 265.98 | 395,768 |
| Jul 10, 2024 | 264.50 | 267.00 | 262.00 | 264.50 | 264.48 | 112,182 |
| Jul 9, 2024 | 264.50 | 267.00 | 257.00 | 257.00 | 256.98 | 150,825 |
| Jul 8, 2024 | 264.50 | 265.44 | 262.00 | 264.50 | 264.48 | 125,146 |
| Jul 5, 2024 | 262.00 | 266.00 | 260.89 | 266.00 | 265.98 | 467,618 |
| Jul 4, 2024 | 262.00 | 268.00 | 260.00 | 268.00 | 267.98 | 193,932 |
| Jul 3, 2024 | 259.00 | 262.00 | 258.00 | 261.00 | 260.98 | 559,290 |
| Jul 2, 2024 | 266.00 | 268.00 | 257.06 | 259.00 | 258.98 | 698,681 |
| Jul 1, 2024 | 267.00 | 269.50 | 264.00 | 264.00 | 263.98 | 697,779 |
| Jun 28, 2024 | 266.00 | 270.00 | 261.78 | 268.00 | 267.98 | 488,217 |
| Jun 27, 2024 | 261.00 | 269.35 | 258.00 | 266.00 | 265.98 | 358,170 |
| Jun 26, 2024 | 252.00 | 262.00 | 252.00 | 261.00 | 260.98 | 150,931 |
| Jun 25, 2024 | 247.50 | 254.20 | 240.00 | 252.00 | 251.98 | 216,485 |
| Jun 24, 2024 | 246.00 | 250.18 | 245.00 | 248.00 | 247.98 | 481,488 |
| Jun 21, 2024 | 242.50 | 249.75 | 240.10 | 248.00 | 247.98 | 660,655 |
| Jun 20, 2024 | 238.00 | 245.00 | 237.00 | 237.00 | 236.98 | 358,837 |
| Jun 19, 2024 | 242.50 | 242.50 | 236.00 | 240.00 | 239.98 | 564,306 |
| Jun 18, 2024 | 245.00 | 245.85 | 240.00 | 240.00 | 239.98 | 1,309,137 |
| Jun 17, 2024 | 252.50 | 252.00 | 242.00 | 243.00 | 242.98 | 282,122 |
| Jun 14, 2024 | 265.00 | 266.00 | 251.00 | 251.00 | 250.98 | 147,842 |
| Jun 13, 2024 | 266.00 | 266.00 | 262.00 | 262.00 | 261.98 | 131,486 |
| Jun 12, 2024 | 266.00 | 270.00 | 262.00 | 264.00 | 263.98 | 130,590 |
| Jun 11, 2024 | 263.50 | 270.00 | 263.00 | 266.00 | 265.98 | 116,315 |
| Jun 10, 2024 | 265.00 | 265.40 | 262.72 | 264.00 | 263.98 | 101,117 |
| Jun 7, 2024 | 268.00 | 268.25 | 264.00 | 266.00 | 265.98 | 68,734 |
| Jun 6, 2024 | 3.3500001 Dividend | |||||
| Jun 6, 2024 | 268.00 | 270.00 | 266.00 | 270.00 | 269.98 | 103,105 |
| Jun 5, 2024 | 263.00 | 275.00 | 262.48 | 272.00 | 271.95 | 1,159,973 |
| Jun 4, 2024 | 263.00 | 265.00 | 261.00 | 263.00 | 262.95 | 135,300 |
| Jun 3, 2024 | 262.00 | 264.70 | 261.00 | 262.00 | 261.95 | 132,162 |
| May 31, 2024 | 268.50 | 268.40 | 261.22 | 266.00 | 265.95 | 198,624 |
| May 30, 2024 | 272.50 | 275.00 | 267.00 | 268.50 | 268.45 | 638,111 |
| May 29, 2024 | 267.50 | 274.00 | 265.00 | 268.00 | 267.95 | 163,343 |
| May 28, 2024 | 273.00 | 273.75 | 265.00 | 269.00 | 268.95 | 247,008 |
| May 24, 2024 | 282.00 | 282.00 | 272.00 | 273.00 | 272.95 | 123,202 |
| May 23, 2024 | 289.50 | 295.88 | 280.50 | 284.00 | 283.94 | 840,585 |
| May 22, 2024 | 281.00 | 291.00 | 281.00 | 290.00 | 289.94 | 881,920 |
| May 21, 2024 | 278.50 | 283.75 | 277.00 | 281.50 | 281.44 | 269,070 |
| May 20, 2024 | 274.00 | 279.80 | 272.00 | 278.50 | 278.44 | 353,799 |
| May 17, 2024 | 262.00 | 278.00 | 249.30 | 276.00 | 275.95 | 772,554 |
| May 16, 2024 | 256.00 | 264.00 | 252.00 | 264.00 | 263.95 | 307,036 |
| May 15, 2024 | 250.50 | 260.00 | 250.00 | 256.00 | 255.95 | 560,711 |
| May 14, 2024 | 243.50 | 253.00 | 244.00 | 253.00 | 252.95 | 375,185 |
| May 13, 2024 | 240.50 | 245.00 | 240.00 | 243.50 | 243.45 | 113,657 |
| May 10, 2024 | 235.00 | 243.00 | 234.30 | 240.50 | 240.45 | 274,314 |
| May 9, 2024 | 233.50 | 237.00 | 233.50 | 235.00 | 234.95 | 347,537 |
| May 8, 2024 | 237.50 | 237.25 | 232.00 | 234.00 | 233.95 | 404,613 |
Related Tickers
REAT.L REACT Group PLC
67.00
+3.08%
GNIP.L GenIP plc
29.80
-3.87%
INSE.L Inspired Plc
70.85
+1.94%
SFT.L Software Circle plc
29.00
0.00%
RWS.L RWS Holdings plc
81.60
+5.70%
DLAR.L De La Rue plc
129.50
0.00%
MTO.L Mitie Group plc
151.55
+0.50%
WATR.L Water Intelligence plc
335.25
+1.59%
SRP.L Serco Group plc
172.50
-0.35%
GDI.TO GDI Integrated Facility Services Inc.
32.87
0.00%