LSE - Delayed Quote GBp
Johnson Matthey Plc (JMAT.L)
At close: October 25 at 5:05 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 |
|---|---|---|---|---|---|---|
| Oct 25, 2024 | 1,523.00 | 1,538.00 | 1,514.00 | 1,531.00 | 1,531.00 | 321,671 |
| Oct 24, 2024 | 1,516.00 | 1,550.00 | 1,516.00 | 1,532.00 | 1,532.00 | 302,135 |
| Oct 23, 2024 | 1,544.00 | 1,544.00 | 1,511.00 | 1,521.00 | 1,521.00 | 393,923 |
| Oct 22, 2024 | 1,516.00 | 1,538.00 | 1,514.00 | 1,534.00 | 1,534.00 | 432,519 |
| Oct 21, 2024 | 1,519.00 | 1,543.00 | 1,519.00 | 1,523.00 | 1,523.00 | 821,673 |
| Oct 18, 2024 | 1,518.00 | 1,531.00 | 1,511.77 | 1,525.00 | 1,525.00 | 580,923 |
| Oct 17, 2024 | 1,508.00 | 1,520.00 | 1,491.00 | 1,510.00 | 1,510.00 | 577,388 |
| Oct 16, 2024 | 1,493.00 | 1,510.68 | 1,486.00 | 1,502.00 | 1,502.00 | 722,819 |
| Oct 15, 2024 | 1,514.00 | 1,520.00 | 1,474.00 | 1,484.00 | 1,484.00 | 683,950 |
| Oct 14, 2024 | 1,540.00 | 1,540.00 | 1,501.00 | 1,514.00 | 1,514.00 | 2,423,444 |
| Oct 11, 2024 | 1,519.00 | 1,533.00 | 1,514.00 | 1,529.00 | 1,529.00 | 375,944 |
| Oct 10, 2024 | 1,535.00 | 1,539.00 | 1,512.00 | 1,519.00 | 1,519.00 | 494,064 |
| Oct 9, 2024 | 1,504.00 | 1,539.00 | 1,504.00 | 1,532.00 | 1,532.00 | 392,190 |
| Oct 8, 2024 | 1,511.00 | 1,531.04 | 1,507.00 | 1,512.00 | 1,512.00 | 488,196 |
| Oct 7, 2024 | 1,535.00 | 1,550.00 | 1,526.00 | 1,546.00 | 1,546.00 | 1,432,427 |
| Oct 4, 2024 | 1,500.00 | 1,548.00 | 1,500.00 | 1,542.00 | 1,542.00 | 536,709 |
| Oct 3, 2024 | 1,515.00 | 1,526.00 | 1,500.00 | 1,505.00 | 1,505.00 | 1,060,554 |
| Oct 2, 2024 | 1,525.00 | 1,546.00 | 1,522.00 | 1,534.00 | 1,534.00 | 571,355 |
| Oct 1, 2024 | 1,505.00 | 1,555.00 | 1,505.00 | 1,542.00 | 1,542.00 | 799,053 |
| Sep 30, 2024 | 1,528.00 | 1,562.00 | 1,515.00 | 1,521.00 | 1,521.00 | 763,033 |
| Sep 27, 2024 | 1,505.00 | 1,571.54 | 1,505.00 | 1,563.00 | 1,563.00 | 581,943 |
| Sep 26, 2024 | 1,510.00 | 1,533.00 | 1,504.00 | 1,533.00 | 1,533.00 | 386,280 |
| Sep 25, 2024 | 1,481.00 | 1,499.28 | 1,479.00 | 1,491.00 | 1,491.00 | 393,580 |
| Sep 24, 2024 | 1,484.00 | 1,509.55 | 1,474.00 | 1,496.00 | 1,496.00 | 797,426 |
| Sep 23, 2024 | 1,457.00 | 1,472.75 | 1,448.00 | 1,471.00 | 1,471.00 | 519,584 |
| Sep 20, 2024 | 1,590.00 | 1,595.00 | 1,467.00 | 1,470.00 | 1,470.00 | 3,978,051 |
| Sep 19, 2024 | 1,602.00 | 1,617.00 | 1,593.00 | 1,607.00 | 1,607.00 | 525,026 |
| Sep 18, 2024 | 1,607.00 | 1,608.60 | 1,583.00 | 1,584.00 | 1,584.00 | 487,343 |
| Sep 17, 2024 | 1,621.00 | 1,621.00 | 1,590.00 | 1,611.00 | 1,611.00 | 355,973 |
| Sep 16, 2024 | 1,596.00 | 1,602.00 | 1,574.00 | 1,579.00 | 1,579.00 | 354,046 |
| Sep 13, 2024 | 1,589.00 | 1,604.00 | 1,584.00 | 1,603.00 | 1,603.00 | 470,414 |
| Sep 12, 2024 | 1,595.00 | 1,595.00 | 1,577.00 | 1,586.00 | 1,586.00 | 2,993,348 |
| Sep 11, 2024 | 1,590.00 | 1,593.94 | 1,569.00 | 1,570.00 | 1,570.00 | 306,504 |
| Sep 10, 2024 | 1,546.00 | 1,600.00 | 1,546.00 | 1,581.00 | 1,581.00 | 511,359 |
| Sep 9, 2024 | 1,564.00 | 1,585.00 | 1,562.00 | 1,585.00 | 1,585.00 | 301,143 |
| Sep 6, 2024 | 1,555.00 | 1,602.00 | 1,555.00 | 1,565.00 | 1,565.00 | 418,359 |
| Sep 5, 2024 | 1,612.00 | 1,612.00 | 1,570.26 | 1,595.00 | 1,595.00 | 264,736 |
| Sep 4, 2024 | 1,533.00 | 1,577.00 | 1,533.00 | 1,573.00 | 1,573.00 | 408,691 |
| Sep 3, 2024 | 1,622.00 | 1,630.00 | 1,562.00 | 1,570.00 | 1,570.00 | 375,665 |
| Sep 2, 2024 | 1,635.00 | 1,636.00 | 1,605.00 | 1,624.00 | 1,624.00 | 299,162 |
| Aug 30, 2024 | 1,652.00 | 1,652.00 | 1,625.00 | 1,635.00 | 1,635.00 | 478,330 |
| Aug 29, 2024 | 1,591.00 | 1,643.00 | 1,591.00 | 1,628.00 | 1,628.00 | 158,139 |
| Aug 28, 2024 | 1,628.00 | 1,638.00 | 1,619.00 | 1,629.00 | 1,629.00 | 202,100 |
| Aug 27, 2024 | 1,626.00 | 1,636.00 | 1,615.00 | 1,629.00 | 1,629.00 | 2,255,469 |
| Aug 23, 2024 | 1,593.00 | 1,624.00 | 1,593.00 | 1,618.00 | 1,618.00 | 244,003 |
| Aug 22, 2024 | 1,593.00 | 1,623.00 | 1,593.00 | 1,609.00 | 1,609.00 | 440,717 |
| Aug 21, 2024 | 1,576.00 | 1,612.00 | 1,576.00 | 1,612.00 | 1,612.00 | 940,300 |
| Aug 20, 2024 | 1,598.00 | 1,610.00 | 1,583.00 | 1,585.00 | 1,585.00 | 299,228 |
| Aug 19, 2024 | 1,550.00 | 1,602.94 | 1,548.00 | 1,599.00 | 1,599.00 | 1,980,692 |
| Aug 16, 2024 | 1,585.00 | 1,609.39 | 1,580.00 | 1,585.00 | 1,585.00 | 462,043 |
| Aug 15, 2024 | 1,550.00 | 1,603.44 | 1,550.00 | 1,594.00 | 1,594.00 | 314,046 |
| Aug 14, 2024 | 1,549.00 | 1,602.00 | 1,549.00 | 1,568.00 | 1,568.00 | 391,092 |
| Aug 13, 2024 | 1,555.00 | 1,586.67 | 1,555.00 | 1,585.00 | 1,585.00 | 1,549,118 |
| Aug 12, 2024 | 1,581.00 | 1,598.00 | 1,572.00 | 1,577.00 | 1,577.00 | 338,797 |
| Aug 9, 2024 | 1,575.00 | 1,596.00 | 1,571.00 | 1,576.00 | 1,576.00 | 392,398 |
| Aug 8, 2024 | 1,554.00 | 1,584.00 | 1,554.00 | 1,575.00 | 1,575.00 | 949,835 |
| Aug 7, 2024 | 1,545.00 | 1,603.00 | 1,545.00 | 1,585.00 | 1,585.00 | 763,789 |
| Aug 6, 2024 | 1,576.00 | 1,591.00 | 1,545.00 | 1,556.00 | 1,556.00 | 606,064 |
| Aug 5, 2024 | 1,560.00 | 1,572.34 | 1,528.00 | 1,565.00 | 1,565.00 | 522,489 |
| Aug 2, 2024 | 1,633.00 | 1,634.00 | 1,592.00 | 1,592.00 | 1,592.00 | 664,336 |
| Aug 1, 2024 | 1,607.00 | 1,644.00 | 1,603.00 | 1,603.00 | 1,603.00 | 654,057 |
| Jul 31, 2024 | 1,640.00 | 1,656.00 | 1,636.00 | 1,639.00 | 1,639.00 | 599,335 |
| Jul 30, 2024 | 1,638.00 | 1,639.00 | 1,618.00 | 1,628.00 | 1,628.00 | 1,358,435 |
| Jul 29, 2024 | 1,650.00 | 1,672.00 | 1,634.00 | 1,640.00 | 1,640.00 | 374,974 |
| Jul 26, 2024 | 1,585.00 | 1,663.00 | 1,585.00 | 1,655.00 | 1,655.00 | 482,296 |
| Jul 25, 2024 | 1,718.00 | 1,718.00 | 1,601.00 | 1,619.00 | 1,619.00 | 640,462 |
| Jul 24, 2024 | 1,675.00 | 1,695.00 | 1,662.00 | 1,674.00 | 1,674.00 | 545,202 |
| Jul 23, 2024 | 1,692.00 | 1,700.00 | 1,679.00 | 1,682.00 | 1,682.00 | 399,580 |
| Jul 22, 2024 | 1,705.00 | 1,711.00 | 1,687.00 | 1,704.00 | 1,704.00 | 375,224 |
| Jul 19, 2024 | 1,720.00 | 1,720.00 | 1,684.00 | 1,686.00 | 1,686.00 | 370,887 |
| Jul 18, 2024 | 1,696.00 | 1,708.00 | 1,685.00 | 1,700.00 | 1,700.00 | 735,084 |
| Jul 17, 2024 | 1,670.00 | 1,700.00 | 1,667.00 | 1,695.00 | 1,695.00 | 543,263 |
| Jul 16, 2024 | 1,698.00 | 1,698.00 | 1,667.00 | 1,683.00 | 1,683.00 | 471,083 |
| Jul 15, 2024 | 1,694.00 | 1,697.00 | 1,670.00 | 1,682.00 | 1,682.00 | 421,959 |
| Jul 12, 2024 | 1,708.00 | 1,716.00 | 1,666.00 | 1,692.00 | 1,692.00 | 457,872 |
| Jul 11, 2024 | 1,679.00 | 1,743.11 | 1,669.00 | 1,699.00 | 1,699.00 | 632,478 |
| Jul 10, 2024 | 1,679.00 | 1,679.00 | 1,650.00 | 1,657.00 | 1,657.00 | 413,937 |
| Jul 9, 2024 | 1,673.00 | 1,673.00 | 1,636.00 | 1,648.00 | 1,648.00 | 621,069 |
| Jul 8, 2024 | 1,661.00 | 1,670.00 | 1,639.33 | 1,659.00 | 1,659.00 | 391,302 |
| Jul 5, 2024 | 1,645.00 | 1,685.00 | 1,645.00 | 1,661.00 | 1,661.00 | 2,509,804 |
| Jul 4, 2024 | 1,660.00 | 1,660.00 | 1,620.92 | 1,650.00 | 1,650.00 | 570,267 |
| Jul 3, 2024 | 1,603.00 | 1,654.69 | 1,602.52 | 1,625.00 | 1,625.00 | 983,111 |
| Jul 2, 2024 | 1,555.00 | 1,589.00 | 1,555.00 | 1,578.00 | 1,578.00 | 490,927 |
| Jul 1, 2024 | 1,553.00 | 1,583.00 | 1,553.00 | 1,575.00 | 1,575.00 | 873,537 |
| Jun 28, 2024 | 1,600.00 | 1,600.00 | 1,558.00 | 1,567.00 | 1,567.00 | 260,150 |
| Jun 27, 2024 | 1,595.00 | 1,600.00 | 1,571.00 | 1,585.00 | 1,585.00 | 361,536 |
| Jun 26, 2024 | 1,610.00 | 1,610.00 | 1,587.00 | 1,594.00 | 1,594.00 | 646,240 |
| Jun 25, 2024 | 1,632.00 | 1,632.00 | 1,591.00 | 1,595.00 | 1,595.00 | 973,365 |
| Jun 24, 2024 | 1,566.00 | 1,624.00 | 1,560.00 | 1,624.00 | 1,624.00 | 618,831 |
| Jun 21, 2024 | 1,552.00 | 1,576.00 | 1,532.00 | 1,569.00 | 1,569.00 | 1,279,145 |
| Jun 20, 2024 | 1,543.00 | 1,562.00 | 1,535.00 | 1,551.00 | 1,551.00 | 371,680 |
| Jun 19, 2024 | 1,560.00 | 1,561.00 | 1,538.00 | 1,546.00 | 1,546.00 | 421,634 |
| Jun 18, 2024 | 1,561.00 | 1,561.00 | 1,543.00 | 1,560.00 | 1,560.00 | 450,174 |
| Jun 17, 2024 | 1,562.00 | 1,562.00 | 1,531.22 | 1,544.00 | 1,544.00 | 317,667 |
| Jun 14, 2024 | 1,575.00 | 1,585.00 | 1,547.00 | 1,551.00 | 1,551.00 | 282,611 |
| Jun 13, 2024 | 1,600.00 | 1,619.74 | 1,579.00 | 1,579.00 | 1,579.00 | 718,201 |
| Jun 12, 2024 | 1,622.00 | 1,643.00 | 1,610.00 | 1,627.00 | 1,627.00 | 618,706 |
| Jun 11, 2024 | 1,668.00 | 1,668.00 | 1,610.00 | 1,619.00 | 1,619.00 | 1,357,405 |
| Jun 10, 2024 | 1,600.00 | 1,634.00 | 1,600.00 | 1,632.00 | 1,632.00 | 425,593 |
| Jun 7, 2024 | 1,689.00 | 1,689.00 | 1,626.76 | 1,640.00 | 1,640.00 | 264,211 |
| Jun 6, 2024 | 55.00 Dividend | |||||
| Jun 6, 2024 | 1,661.00 | 1,727.00 | 1,644.00 | 1,659.00 | 1,659.00 | 1,015,025 |
| Jun 5, 2024 | 1,705.00 | 1,738.99 | 1,704.00 | 1,716.00 | 1,661.00 | 432,931 |
| Jun 4, 2024 | 1,733.00 | 1,747.00 | 1,719.00 | 1,735.00 | 1,679.39 | 1,018,864 |
| Jun 3, 2024 | 1,764.00 | 1,773.00 | 1,747.00 | 1,752.00 | 1,695.85 | 410,426 |
| May 31, 2024 | 1,746.00 | 1,776.00 | 1,730.00 | 1,758.00 | 1,701.65 | 965,067 |
| May 30, 2024 | 1,718.00 | 1,761.00 | 1,718.00 | 1,747.00 | 1,691.01 | 544,864 |
| May 29, 2024 | 1,811.00 | 1,811.00 | 1,744.00 | 1,744.00 | 1,688.10 | 587,858 |
| May 28, 2024 | 1,818.00 | 1,818.00 | 1,783.00 | 1,794.00 | 1,736.50 | 507,039 |
| May 24, 2024 | 1,793.00 | 1,813.00 | 1,756.00 | 1,784.00 | 1,726.82 | 600,818 |
| May 23, 2024 | 1,770.00 | 1,808.00 | 1,713.00 | 1,786.00 | 1,728.76 | 679,842 |
| May 22, 2024 | 1,816.00 | 1,824.00 | 1,794.00 | 1,807.00 | 1,749.08 | 366,212 |
| May 21, 2024 | 1,838.00 | 1,838.00 | 1,801.00 | 1,822.00 | 1,763.60 | 487,915 |
| May 20, 2024 | 1,863.00 | 1,870.00 | 1,831.00 | 1,835.00 | 1,776.19 | 358,021 |
| May 17, 2024 | 1,837.00 | 1,848.00 | 1,827.00 | 1,845.00 | 1,785.87 | 3,389,654 |
| May 16, 2024 | 1,892.00 | 1,892.00 | 1,836.00 | 1,838.00 | 1,779.09 | 416,009 |
| May 15, 2024 | 1,900.00 | 1,900.00 | 1,861.00 | 1,861.00 | 1,801.35 | 312,629 |
| May 14, 2024 | 1,844.00 | 1,878.34 | 1,829.00 | 1,865.00 | 1,805.22 | 390,626 |
| May 13, 2024 | 1,879.00 | 1,887.00 | 1,832.00 | 1,850.00 | 1,790.71 | 1,230,283 |
| May 10, 2024 | 1,870.00 | 1,890.00 | 1,863.00 | 1,870.00 | 1,810.06 | 414,531 |
| May 9, 2024 | 1,872.00 | 1,917.07 | 1,866.00 | 1,866.00 | 1,806.19 | 447,296 |
| May 8, 2024 | 1,849.00 | 1,880.00 | 1,846.00 | 1,870.00 | 1,810.06 | 658,492 |
| May 7, 2024 | 1,820.00 | 1,853.00 | 1,811.00 | 1,853.00 | 1,793.61 | 264,472 |
| May 3, 2024 | 1,788.00 | 1,827.00 | 1,770.00 | 1,804.00 | 1,746.18 | 164,957 |
| May 2, 2024 | 1,774.00 | 1,799.00 | 1,751.00 | 1,790.00 | 1,732.63 | 216,194 |
| May 1, 2024 | 1,762.00 | 1,780.00 | 1,756.00 | 1,757.00 | 1,700.69 | 192,790 |
| Apr 30, 2024 | 1,819.00 | 1,792.00 | 1,755.00 | 1,756.00 | 1,699.72 | 254,699 |
| Apr 29, 2024 | 1,720.00 | 1,781.00 | 1,720.00 | 1,778.00 | 1,721.01 | 256,992 |
| Apr 26, 2024 | 1,763.00 | 1,763.00 | 1,735.00 | 1,747.00 | 1,691.01 | 286,200 |
| Apr 25, 2024 | 1,771.00 | 1,771.00 | 1,729.00 | 1,742.00 | 1,686.17 | 289,581 |
| Apr 24, 2024 | 1,789.00 | 1,795.00 | 1,763.00 | 1,766.00 | 1,709.40 | 300,233 |
| Apr 23, 2024 | 1,805.00 | 1,805.00 | 1,773.00 | 1,785.00 | 1,727.79 | 402,213 |
| Apr 22, 2024 | 1,809.00 | 1,809.00 | 1,778.00 | 1,778.00 | 1,721.01 | 359,812 |
| Apr 19, 2024 | 1,779.00 | 1,788.00 | 1,749.00 | 1,788.00 | 1,730.69 | 343,038 |
| Apr 18, 2024 | 1,787.00 | 1,787.00 | 1,751.00 | 1,753.00 | 1,696.81 | 497,963 |
| Apr 17, 2024 | 1,770.00 | 1,778.00 | 1,759.63 | 1,769.00 | 1,712.30 | 360,311 |
| Apr 16, 2024 | 1,764.00 | 1,782.00 | 1,758.00 | 1,767.00 | 1,710.37 | 461,844 |
| Apr 15, 2024 | 1,820.00 | 1,820.00 | 1,772.00 | 1,797.00 | 1,739.40 | 419,761 |
| Apr 12, 2024 | 1,790.00 | 1,805.00 | 1,773.00 | 1,777.00 | 1,720.04 | 672,203 |
| Apr 11, 2024 | 1,762.00 | 1,806.00 | 1,762.00 | 1,784.00 | 1,726.82 | 812,918 |
| Apr 10, 2024 | 1,802.00 | 1,829.00 | 1,765.00 | 1,778.00 | 1,721.01 | 1,265,504 |
| Apr 9, 2024 | 1,763.00 | 1,815.00 | 1,763.00 | 1,801.00 | 1,743.28 | 823,602 |
| Apr 8, 2024 | 1,775.00 | 1,789.71 | 1,770.00 | 1,770.00 | 1,713.27 | 438,632 |
| Apr 5, 2024 | 1,800.00 | 1,804.00 | 1,765.00 | 1,779.00 | 1,721.98 | 359,246 |
| Apr 4, 2024 | 1,794.00 | 1,808.00 | 1,793.00 | 1,797.00 | 1,739.40 | 772,599 |
| Apr 3, 2024 | 1,790.00 | 1,798.00 | 1,783.00 | 1,794.00 | 1,736.50 | 521,777 |
| Apr 2, 2024 | 1,784.00 | 1,808.00 | 1,779.00 | 1,790.00 | 1,732.63 | 704,644 |
| Mar 28, 2024 | 1,793.50 | 1,797.50 | 1,771.50 | 1,789.00 | 1,731.66 | 1,010,762 |
| Mar 27, 2024 | 1,825.00 | 1,825.00 | 1,766.50 | 1,794.00 | 1,736.50 | 1,529,208 |
| Mar 26, 2024 | 1,781.50 | 1,832.50 | 1,781.50 | 1,815.50 | 1,757.31 | 820,725 |
| Mar 25, 2024 | 1,835.00 | 1,843.00 | 1,809.00 | 1,826.00 | 1,767.47 | 1,135,728 |
| Mar 22, 2024 | 1,866.00 | 1,880.00 | 1,836.00 | 1,846.00 | 1,786.83 | 438,382 |
| Mar 21, 2024 | 1,864.00 | 1,875.00 | 1,818.00 | 1,860.00 | 1,800.38 | 379,872 |
| Mar 20, 2024 | 1,820.00 | 1,880.50 | 1,796.00 | 1,840.00 | 1,781.03 | 1,007,322 |
| Mar 19, 2024 | 1,743.00 | 1,743.00 | 1,695.00 | 1,707.50 | 1,652.77 | 491,025 |
| Mar 18, 2024 | 1,720.00 | 1,722.00 | 1,695.50 | 1,709.00 | 1,654.22 | 293,119 |
| Mar 15, 2024 | 1,676.00 | 1,712.00 | 1,676.00 | 1,706.50 | 1,651.80 | 1,321,045 |
| Mar 14, 2024 | 1,692.00 | 1,698.50 | 1,674.00 | 1,682.50 | 1,628.57 | 329,427 |
| Mar 13, 2024 | 1,708.00 | 1,708.00 | 1,685.00 | 1,689.00 | 1,634.87 | 433,668 |
| Mar 12, 2024 | 1,691.50 | 1,711.50 | 1,670.00 | 1,705.50 | 1,650.84 | 284,867 |
| Mar 11, 2024 | 1,673.00 | 1,711.00 | 1,663.00 | 1,683.00 | 1,629.06 | 437,908 |
| Mar 8, 2024 | 1,682.00 | 1,699.50 | 1,671.00 | 1,696.50 | 1,642.13 | 1,227,616 |
| Mar 7, 2024 | 1,656.00 | 1,693.50 | 1,634.50 | 1,681.00 | 1,627.12 | 1,165,678 |
| Mar 6, 2024 | 1,582.50 | 1,650.50 | 1,580.50 | 1,650.50 | 1,597.60 | 916,153 |
| Mar 5, 2024 | 1,577.00 | 1,611.50 | 1,552.00 | 1,593.50 | 1,542.43 | 582,018 |
| Mar 4, 2024 | 1,572.50 | 1,573.00 | 1,558.00 | 1,571.00 | 1,520.65 | 313,620 |
| Mar 1, 2024 | 1,551.00 | 1,587.50 | 1,548.00 | 1,579.50 | 1,528.88 | 567,291 |
| Feb 29, 2024 | 1,540.00 | 1,559.56 | 1,534.00 | 1,541.50 | 1,492.09 | 732,315 |
| Feb 28, 2024 | 1,575.00 | 1,587.00 | 1,529.50 | 1,548.00 | 1,498.38 | 463,410 |
| Feb 27, 2024 | 1,560.00 | 1,594.50 | 1,560.00 | 1,582.00 | 1,531.29 | 249,320 |
| Feb 26, 2024 | 1,589.50 | 1,599.00 | 1,565.00 | 1,582.50 | 1,531.78 | 341,077 |
| Feb 23, 2024 | 1,595.50 | 1,606.00 | 1,578.00 | 1,591.00 | 1,540.01 | 587,576 |
| Feb 22, 2024 | 1,602.50 | 1,620.00 | 1,588.50 | 1,590.00 | 1,539.04 | 480,937 |
| Feb 21, 2024 | 1,617.00 | 1,628.50 | 1,585.00 | 1,596.50 | 1,545.33 | 509,786 |
| Feb 20, 2024 | 1,635.50 | 1,654.00 | 1,628.50 | 1,628.50 | 1,576.30 | 417,779 |
| Feb 19, 2024 | 1,655.00 | 1,660.50 | 1,626.58 | 1,633.50 | 1,581.14 | 314,262 |
| Feb 16, 2024 | 1,648.00 | 1,669.00 | 1,638.00 | 1,651.00 | 1,598.08 | 416,300 |
| Feb 15, 2024 | 1,611.50 | 1,641.50 | 1,601.50 | 1,639.00 | 1,586.47 | 382,129 |
| Feb 14, 2024 | 1,571.50 | 1,612.50 | 1,571.50 | 1,596.50 | 1,545.33 | 237,222 |
| Feb 13, 2024 | 1,620.00 | 1,630.50 | 1,595.00 | 1,600.00 | 1,548.72 | 468,397 |
| Feb 12, 2024 | 1,613.00 | 1,613.00 | 1,580.50 | 1,607.00 | 1,555.49 | 419,914 |
| Feb 9, 2024 | 1,600.00 | 1,602.50 | 1,575.50 | 1,581.50 | 1,530.81 | 264,758 |
| Feb 8, 2024 | 1,606.00 | 1,617.00 | 1,590.50 | 1,593.00 | 1,541.94 | 366,170 |
| Feb 7, 2024 | 1,571.00 | 1,619.00 | 1,571.00 | 1,591.00 | 1,540.01 | 1,257,967 |
| Feb 6, 2024 | 1,583.00 | 1,606.50 | 1,573.00 | 1,602.00 | 1,550.65 | 906,248 |
| Feb 5, 2024 | 1,593.50 | 1,623.50 | 1,577.00 | 1,585.50 | 1,534.68 | 776,031 |
| Feb 2, 2024 | 1,635.00 | 1,650.00 | 1,588.00 | 1,588.00 | 1,537.10 | 336,188 |
| Feb 1, 2024 | 1,622.00 | 1,636.00 | 1,612.00 | 1,621.50 | 1,569.53 | 687,744 |
| Jan 31, 2024 | 1,616.50 | 1,637.00 | 1,607.00 | 1,627.00 | 1,574.85 | 468,427 |
| Jan 30, 2024 | 1,639.00 | 1,663.00 | 1,622.50 | 1,622.50 | 1,570.50 | 393,311 |
| Jan 29, 2024 | 1,652.50 | 1,664.00 | 1,627.50 | 1,640.50 | 1,587.92 | 405,953 |
| Jan 26, 2024 | 1,621.00 | 1,694.50 | 1,606.50 | 1,661.00 | 1,607.76 | 559,048 |
| Jan 25, 2024 | 1,613.00 | 1,624.00 | 1,593.00 | 1,613.00 | 1,561.30 | 481,725 |
| Jan 24, 2024 | 1,601.00 | 1,616.00 | 1,597.50 | 1,614.50 | 1,562.75 | 441,146 |
| Jan 23, 2024 | 1,585.00 | 1,604.50 | 1,578.00 | 1,586.00 | 1,535.17 | 603,527 |
| Jan 22, 2024 | 1,537.50 | 1,594.50 | 1,537.50 | 1,577.50 | 1,526.94 | 2,468,436 |
| Jan 19, 2024 | 1,619.00 | 1,629.50 | 1,571.00 | 1,577.50 | 1,526.94 | 1,074,284 |
| Jan 18, 2024 | 1,600.00 | 1,616.50 | 1,557.50 | 1,604.50 | 1,553.07 | 546,409 |
| Jan 17, 2024 | 1,593.00 | 1,600.99 | 1,568.00 | 1,578.00 | 1,527.42 | 1,771,578 |
| Jan 16, 2024 | 1,602.00 | 1,636.00 | 1,598.50 | 1,612.50 | 1,560.82 | 529,331 |
| Jan 15, 2024 | 1,636.00 | 1,658.00 | 1,633.00 | 1,640.00 | 1,587.44 | 359,242 |
| Jan 12, 2024 | 1,636.00 | 1,659.50 | 1,626.00 | 1,645.50 | 1,592.76 | 1,891,812 |
| Jan 11, 2024 | 1,625.50 | 1,664.10 | 1,624.60 | 1,636.00 | 1,583.56 | 791,168 |
| Jan 10, 2024 | 1,640.00 | 1,643.50 | 1,605.00 | 1,614.50 | 1,562.75 | 1,152,055 |
| Jan 9, 2024 | 1,639.00 | 1,662.00 | 1,630.50 | 1,643.50 | 1,590.82 | 5,011,628 |
| Jan 8, 2024 | 1,620.50 | 1,653.00 | 1,615.00 | 1,650.00 | 1,597.12 | 1,798,112 |
| Jan 5, 2024 | 1,634.00 | 1,638.50 | 1,604.00 | 1,632.00 | 1,579.69 | 337,943 |
| Jan 4, 2024 | 1,664.00 | 1,675.00 | 1,627.00 | 1,649.50 | 1,596.63 | 1,804,910 |
| Jan 3, 2024 | 1,665.00 | 1,675.50 | 1,647.00 | 1,660.00 | 1,606.79 | 9,530,082 |
| Jan 2, 2024 | 1,700.00 | 1,714.50 | 1,662.00 | 1,670.00 | 1,616.47 | 280,883 |
| Dec 29, 2023 | 1,749.00 | 1,749.00 | 1,697.50 | 1,697.50 | 1,643.09 | 196,274 |
| Dec 28, 2023 | 1,704.00 | 1,718.00 | 1,695.50 | 1,709.50 | 1,654.71 | 469,624 |
| Dec 27, 2023 | 1,686.50 | 1,711.00 | 1,675.50 | 1,706.50 | 1,651.80 | 3,872,991 |
| Dec 22, 2023 | 1,697.00 | 1,710.50 | 1,681.50 | 1,690.00 | 1,635.83 | 165,312 |
| Dec 21, 2023 | 1,707.00 | 1,708.00 | 1,665.00 | 1,693.00 | 1,638.74 | 375,722 |
| Dec 20, 2023 | 1,693.50 | 1,722.50 | 1,686.50 | 1,709.00 | 1,654.22 | 2,534,632 |
| Dec 19, 2023 | 1,647.00 | 1,708.00 | 1,647.00 | 1,682.00 | 1,628.09 | 881,659 |
| Dec 18, 2023 | 1,649.00 | 1,668.50 | 1,629.50 | 1,647.50 | 1,594.70 | 3,230,775 |
| Dec 15, 2023 | 1,702.50 | 1,717.50 | 1,652.50 | 1,656.00 | 1,602.92 | 1,611,479 |
| Dec 14, 2023 | 1,684.00 | 1,732.50 | 1,682.50 | 1,699.00 | 1,644.54 | 1,918,529 |
| Dec 13, 2023 | 1,644.50 | 1,696.50 | 1,627.50 | 1,659.50 | 1,606.31 | 1,806,366 |
| Dec 12, 2023 | 1,623.50 | 1,652.50 | 1,619.50 | 1,645.00 | 1,592.28 | 1,171,403 |
| Dec 11, 2023 | 1,615.00 | 1,630.50 | 1,603.50 | 1,627.50 | 1,575.34 | 555,440 |
| Dec 8, 2023 | 1,580.00 | 1,648.00 | 1,575.50 | 1,627.00 | 1,574.85 | 2,405,103 |
| Dec 7, 2023 | 1,568.00 | 1,617.50 | 1,547.50 | 1,614.00 | 1,562.27 | 2,273,186 |
| Dec 6, 2023 | 1,536.50 | 1,581.00 | 1,529.00 | 1,570.50 | 1,520.16 | 6,378,431 |
| Dec 5, 2023 | 1,532.00 | 1,551.50 | 1,520.62 | 1,538.50 | 1,489.19 | 10,362,835 |
| Dec 4, 2023 | 1,565.00 | 1,580.00 | 1,511.50 | 1,544.50 | 1,495.00 | 3,197,520 |
| Dec 1, 2023 | 1,550.00 | 1,587.50 | 1,541.50 | 1,572.00 | 1,521.62 | 3,550,726 |
| Nov 30, 2023 | 22.00 Dividend | |||||
| Nov 30, 2023 | 1,589.50 | 1,590.00 | 1,530.50 | 1,550.00 | 1,500.32 | 35,516,782 |
| Nov 29, 2023 | 1,589.00 | 1,624.00 | 1,588.50 | 1,606.50 | 1,533.71 | 963,809 |
| Nov 28, 2023 | 1,585.00 | 1,614.50 | 1,575.00 | 1,609.00 | 1,536.10 | 898,100 |
| Nov 27, 2023 | 1,610.00 | 1,616.00 | 1,572.00 | 1,590.50 | 1,518.44 | 1,125,312 |
| Nov 24, 2023 | 1,560.50 | 1,566.50 | 1,524.50 | 1,546.00 | 1,475.96 | 801,400 |
| Nov 23, 2023 | 1,538.50 | 1,578.00 | 1,521.50 | 1,570.00 | 1,498.87 | 641,760 |
| Nov 22, 2023 | 1,511.50 | 1,544.50 | 1,475.00 | 1,532.50 | 1,463.07 | 1,416,762 |
| Nov 21, 2023 | 1,509.00 | 1,520.50 | 1,456.50 | 1,459.00 | 1,392.90 | 832,496 |
| Nov 20, 2023 | 1,493.50 | 1,541.50 | 1,483.00 | 1,509.00 | 1,440.63 | 653,083 |
| Nov 17, 2023 | 1,515.50 | 1,544.00 | 1,505.50 | 1,524.00 | 1,454.95 | 761,728 |
| Nov 16, 2023 | 1,539.50 | 1,566.00 | 1,515.50 | 1,516.00 | 1,447.32 | 613,461 |
| Nov 15, 2023 | 1,580.50 | 1,622.00 | 1,547.00 | 1,552.50 | 1,482.16 | 790,570 |
| Nov 14, 2023 | 1,542.50 | 1,590.00 | 1,522.00 | 1,585.50 | 1,513.67 | 389,101 |
| Nov 13, 2023 | 1,525.50 | 1,539.00 | 1,488.50 | 1,533.00 | 1,463.54 | 874,302 |
| Nov 10, 2023 | 1,558.00 | 1,558.00 | 1,525.50 | 1,540.00 | 1,470.23 | 915,728 |
| Nov 9, 2023 | 1,528.00 | 1,580.00 | 1,528.00 | 1,574.00 | 1,502.69 | 530,406 |
| Nov 8, 2023 | 1,518.00 | 1,544.50 | 1,503.50 | 1,544.50 | 1,474.52 | 938,780 |
| Nov 7, 2023 | 1,514.50 | 1,543.00 | 1,511.50 | 1,528.50 | 1,459.25 | 378,261 |
| Nov 6, 2023 | 1,576.00 | 1,577.00 | 1,525.50 | 1,533.50 | 1,464.02 | 293,143 |
| Nov 3, 2023 | 1,563.00 | 1,593.00 | 1,552.83 | 1,565.50 | 1,494.57 | 467,242 |
| Nov 2, 2023 | 1,498.00 | 1,565.00 | 1,479.50 | 1,542.00 | 1,472.14 | 612,451 |
| Nov 1, 2023 | 1,494.00 | 1,508.96 | 1,482.58 | 1,492.00 | 1,424.40 | 508,991 |
| Oct 31, 2023 | 1,442.00 | 1,506.00 | 1,442.00 | 1,494.00 | 1,426.31 | 572,595 |
| Oct 30, 2023 | 1,465.00 | 1,491.50 | 1,431.00 | 1,477.00 | 1,410.08 | 1,169,865 |
| Oct 27, 2023 | 1,452.00 | 1,473.50 | 1,442.00 | 1,455.50 | 1,389.56 | 243,559 |
| Oct 26, 2023 | 1,438.50 | 1,460.00 | 1,431.00 | 1,447.50 | 1,381.92 | 529,924 |
| Oct 25, 2023 | 1,460.00 | 1,468.50 | 1,428.50 | 1,446.50 | 1,380.96 | 344,046 |
Related Tickers
CRDA.L Croda International Plc
3,718.00
-0.16%
SYNT.L Synthomer plc
175.60
-3.09%
HPOL-B.ST HEXPOL AB (publ)
106.50
+1.72%
TET.L Treatt plc
481.50
-2.63%
ELK.OL Elkem ASA
18.81
-1.16%
4QT1.SG Hexpol AB
9.12
+0.22%
5301.T Tokai Carbon Co., Ltd.
842.90
-0.59%
BCS.OL Bergen Carbon Solutions AS
4.4750
+0.22%
FPE3.DE Fuchs SE
41.44
+0.34%
SOL.MI SOL S.p.A.
36.35
+0.83%