LSE - Delayed Quote GBp
Merchants Trust Ord (MRCH.L)
At close: October 23 at 4:35 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 23, 2024 | 0.00 | 0.00 | 0.00 | 567.00 | 567.00 | 7,756 |
| Oct 22, 2024 | 570.00 | 576.00 | 567.00 | 570.00 | 570.00 | 150,714 |
| Oct 21, 2024 | 576.00 | 580.00 | 573.00 | 573.00 | 573.00 | 149,177 |
| Oct 18, 2024 | 578.00 | 581.00 | 573.20 | 581.00 | 581.00 | 166,300 |
| Oct 17, 2024 | 573.00 | 579.00 | 569.00 | 578.00 | 578.00 | 186,095 |
| Oct 16, 2024 | 568.00 | 575.10 | 568.00 | 571.00 | 571.00 | 218,150 |
| Oct 15, 2024 | 570.00 | 573.14 | 563.00 | 563.00 | 563.00 | 236,097 |
| Oct 14, 2024 | 569.00 | 570.00 | 565.25 | 570.00 | 570.00 | 237,023 |
| Oct 11, 2024 | 569.00 | 572.00 | 568.50 | 569.00 | 569.00 | 230,049 |
| Oct 10, 2024 | 7.30 Dividend | |||||
| Oct 10, 2024 | 571.00 | 574.00 | 568.00 | 570.00 | 570.00 | 216,603 |
| Oct 9, 2024 | 577.00 | 580.00 | 576.03 | 578.00 | 570.70 | 225,296 |
| Oct 8, 2024 | 577.00 | 580.00 | 574.00 | 577.00 | 569.71 | 211,739 |
| Oct 7, 2024 | 581.00 | 585.00 | 580.00 | 585.00 | 577.61 | 342,925 |
| Oct 4, 2024 | 578.00 | 583.00 | 575.27 | 583.00 | 575.64 | 156,906 |
| Oct 3, 2024 | 580.00 | 585.00 | 574.00 | 575.00 | 567.74 | 224,324 |
| Oct 2, 2024 | 584.00 | 588.00 | 579.00 | 579.00 | 571.69 | 174,100 |
| Oct 1, 2024 | 586.00 | 591.50 | 582.25 | 584.00 | 576.62 | 348,510 |
| Sep 30, 2024 | 590.00 | 590.00 | 584.00 | 589.00 | 581.56 | 282,191 |
| Sep 27, 2024 | 585.00 | 591.51 | 582.00 | 591.00 | 583.54 | 197,662 |
| Sep 26, 2024 | 584.00 | 585.48 | 581.00 | 582.00 | 574.65 | 236,541 |
| Sep 25, 2024 | 583.00 | 585.64 | 578.30 | 580.00 | 572.67 | 234,162 |
| Sep 24, 2024 | 590.00 | 590.00 | 581.00 | 583.00 | 575.64 | 135,364 |
| Sep 23, 2024 | 584.00 | 587.00 | 581.86 | 585.00 | 577.61 | 153,158 |
| Sep 20, 2024 | 586.00 | 589.73 | 581.50 | 583.00 | 575.64 | 329,235 |
| Sep 19, 2024 | 596.00 | 598.00 | 588.00 | 590.00 | 582.55 | 166,398 |
| Sep 18, 2024 | 591.00 | 593.00 | 585.00 | 586.00 | 578.60 | 328,667 |
| Sep 17, 2024 | 596.00 | 598.97 | 592.50 | 593.00 | 585.51 | 224,112 |
| Sep 16, 2024 | 595.00 | 596.00 | 589.00 | 592.00 | 584.52 | 192,951 |
| Sep 13, 2024 | 594.00 | 596.00 | 588.10 | 593.00 | 585.51 | 156,204 |
| Sep 12, 2024 | 591.00 | 593.00 | 586.00 | 589.00 | 581.56 | 198,030 |
| Sep 11, 2024 | 584.00 | 588.00 | 582.66 | 583.00 | 575.64 | 147,572 |
| Sep 10, 2024 | 586.00 | 592.00 | 581.10 | 585.00 | 577.61 | 209,740 |
| Sep 9, 2024 | 583.00 | 589.00 | 582.00 | 589.00 | 581.56 | 200,041 |
| Sep 6, 2024 | 584.00 | 590.00 | 580.00 | 583.00 | 575.64 | 199,178 |
| Sep 5, 2024 | 592.00 | 593.00 | 587.00 | 587.00 | 579.59 | 152,787 |
| Sep 4, 2024 | 582.00 | 590.95 | 580.00 | 588.00 | 580.57 | 185,038 |
| Sep 3, 2024 | 593.00 | 597.00 | 585.00 | 585.00 | 577.61 | 201,926 |
| Sep 2, 2024 | 595.00 | 600.00 | 591.34 | 592.00 | 584.52 | 246,848 |
| Aug 30, 2024 | 600.00 | 600.00 | 593.00 | 594.00 | 586.50 | 195,213 |
| Aug 29, 2024 | 593.00 | 598.00 | 593.00 | 594.00 | 586.50 | 177,656 |
| Aug 28, 2024 | 597.00 | 603.00 | 593.00 | 593.00 | 585.51 | 168,603 |
| Aug 27, 2024 | 596.00 | 604.00 | 592.00 | 599.00 | 591.43 | 385,569 |
| Aug 23, 2024 | 599.00 | 601.00 | 593.00 | 599.00 | 591.43 | 140,939 |
| Aug 22, 2024 | 595.00 | 598.00 | 589.00 | 593.00 | 585.51 | 223,171 |
| Aug 21, 2024 | 590.00 | 596.00 | 588.40 | 596.00 | 588.47 | 223,314 |
| Aug 20, 2024 | 599.00 | 599.00 | 588.00 | 588.00 | 580.57 | 138,158 |
| Aug 19, 2024 | 593.00 | 598.00 | 588.75 | 598.00 | 590.45 | 269,450 |
| Aug 16, 2024 | 591.00 | 597.00 | 589.65 | 593.00 | 585.51 | 154,387 |
| Aug 15, 2024 | 590.00 | 596.00 | 588.00 | 595.00 | 587.49 | 216,341 |
| Aug 14, 2024 | 593.00 | 593.00 | 587.00 | 590.00 | 582.55 | 204,873 |
| Aug 13, 2024 | 585.00 | 588.00 | 582.36 | 584.00 | 576.62 | 135,140 |
| Aug 12, 2024 | 583.00 | 587.00 | 581.00 | 584.00 | 576.62 | 141,983 |
| Aug 9, 2024 | 583.00 | 584.00 | 578.00 | 583.00 | 575.64 | 142,000 |
| Aug 8, 2024 | 575.00 | 580.30 | 574.00 | 580.00 | 572.67 | 167,902 |
| Aug 7, 2024 | 578.00 | 582.03 | 574.00 | 581.00 | 573.66 | 235,731 |
| Aug 6, 2024 | 576.00 | 579.48 | 565.10 | 572.00 | 564.78 | 374,486 |
| Aug 5, 2024 | 572.00 | 576.00 | 559.98 | 570.00 | 562.80 | 399,348 |
| Aug 2, 2024 | 592.00 | 595.12 | 581.02 | 584.00 | 576.62 | 399,564 |
| Aug 1, 2024 | 597.00 | 603.00 | 592.62 | 597.00 | 589.46 | 188,279 |
| Jul 31, 2024 | 600.00 | 605.00 | 596.96 | 600.00 | 592.42 | 239,567 |
| Jul 30, 2024 | 593.00 | 600.00 | 592.03 | 600.00 | 592.42 | 204,923 |
| Jul 29, 2024 | 601.00 | 603.00 | 593.99 | 598.00 | 590.45 | 226,195 |
| Jul 26, 2024 | 584.00 | 599.00 | 577.00 | 599.00 | 591.43 | 293,305 |
| Jul 25, 2024 | 571.00 | 580.00 | 570.01 | 580.00 | 572.67 | 315,845 |
| Jul 24, 2024 | 577.00 | 581.00 | 574.00 | 574.00 | 566.75 | 157,958 |
| Jul 23, 2024 | 589.00 | 590.00 | 577.00 | 580.00 | 572.67 | 408,179 |
| Jul 22, 2024 | 586.00 | 591.00 | 584.78 | 589.00 | 581.56 | 106,087 |
| Jul 19, 2024 | 588.00 | 589.00 | 579.00 | 587.00 | 579.59 | 89,624 |
| Jul 18, 2024 | 584.00 | 592.00 | 583.52 | 591.00 | 583.54 | 282,498 |
| Jul 17, 2024 | 578.00 | 584.00 | 576.60 | 584.00 | 576.62 | 123,876 |
| Jul 16, 2024 | 581.00 | 585.00 | 577.56 | 582.00 | 574.65 | 158,714 |
| Jul 15, 2024 | 588.00 | 588.63 | 579.40 | 587.00 | 579.59 | 197,465 |
| Jul 12, 2024 | 584.00 | 588.00 | 583.00 | 587.00 | 579.59 | 227,987 |
| Jul 11, 2024 | 0.07 Dividend | |||||
| Jul 11, 2024 | 584.00 | 586.00 | 572.61 | 586.00 | 578.60 | 433,754 |
| Jul 10, 2024 | 580.00 | 584.00 | 578.30 | 584.00 | 576.55 | 282,783 |
| Jul 9, 2024 | 581.00 | 585.00 | 576.00 | 579.00 | 571.62 | 220,223 |
| Jul 8, 2024 | 576.00 | 585.00 | 576.00 | 585.00 | 577.54 | 205,703 |
| Jul 5, 2024 | 577.00 | 584.00 | 577.00 | 582.00 | 574.58 | 329,352 |
| Jul 4, 2024 | 569.00 | 575.00 | 565.87 | 575.00 | 567.67 | 268,662 |
| Jul 3, 2024 | 561.00 | 570.00 | 557.10 | 570.00 | 562.73 | 268,184 |
| Jul 2, 2024 | 555.00 | 560.00 | 554.00 | 559.00 | 551.87 | 313,233 |
| Jul 1, 2024 | 561.00 | 565.00 | 558.00 | 558.00 | 550.88 | 161,728 |
| Jun 28, 2024 | 559.00 | 565.00 | 554.83 | 558.00 | 550.88 | 230,546 |
| Jun 27, 2024 | 561.00 | 565.00 | 556.00 | 556.00 | 548.91 | 112,208 |
| Jun 26, 2024 | 567.00 | 572.00 | 559.00 | 563.00 | 555.82 | 177,862 |
| Jun 25, 2024 | 568.00 | 572.00 | 562.00 | 565.00 | 557.80 | 151,325 |
| Jun 24, 2024 | 567.00 | 571.00 | 562.50 | 568.00 | 560.76 | 108,333 |
| Jun 21, 2024 | 562.00 | 571.00 | 561.68 | 567.00 | 559.77 | 262,893 |
| Jun 20, 2024 | 563.00 | 570.00 | 563.00 | 570.00 | 562.73 | 164,431 |
| Jun 19, 2024 | 561.00 | 567.00 | 561.00 | 564.00 | 556.81 | 219,850 |
| Jun 18, 2024 | 556.00 | 565.00 | 555.60 | 561.00 | 553.85 | 199,784 |
| Jun 17, 2024 | 557.00 | 560.96 | 552.00 | 555.00 | 547.92 | 229,735 |
| Jun 14, 2024 | 557.00 | 562.00 | 552.00 | 554.00 | 546.94 | 184,876 |
| Jun 13, 2024 | 565.00 | 569.00 | 556.00 | 556.00 | 548.91 | 127,092 |
| Jun 12, 2024 | 565.00 | 569.16 | 561.97 | 564.00 | 556.81 | 225,765 |
| Jun 11, 2024 | 571.00 | 575.00 | 562.00 | 562.00 | 554.83 | 185,866 |
| Jun 10, 2024 | 574.00 | 574.00 | 569.00 | 569.00 | 561.74 | 199,917 |
| Jun 7, 2024 | 577.00 | 581.00 | 571.79 | 576.00 | 568.66 | 153,920 |
| Jun 6, 2024 | 582.00 | 582.00 | 576.72 | 581.00 | 573.59 | 117,372 |
| Jun 5, 2024 | 590.00 | 590.00 | 575.00 | 580.00 | 572.60 | 231,057 |
| Jun 4, 2024 | 576.00 | 581.00 | 573.01 | 579.00 | 571.62 | 166,258 |
| Jun 3, 2024 | 585.00 | 589.00 | 578.03 | 582.00 | 574.58 | 247,451 |
| May 31, 2024 | 576.00 | 582.00 | 576.00 | 582.00 | 574.58 | 174,844 |
| May 30, 2024 | 568.00 | 579.80 | 568.00 | 576.00 | 568.66 | 294,176 |
| May 29, 2024 | 581.00 | 581.00 | 571.00 | 571.00 | 563.72 | 130,198 |
| May 28, 2024 | 584.00 | 586.00 | 580.00 | 580.00 | 572.60 | 192,721 |
| May 24, 2024 | 581.00 | 587.00 | 578.00 | 579.00 | 571.62 | 237,567 |
| May 23, 2024 | 587.00 | 587.00 | 581.00 | 582.00 | 574.58 | 295,007 |
| May 22, 2024 | 590.00 | 590.00 | 582.00 | 587.00 | 579.51 | 219,867 |
| May 21, 2024 | 591.00 | 591.00 | 585.00 | 588.00 | 580.50 | 130,979 |
| May 20, 2024 | 589.00 | 592.00 | 586.91 | 591.00 | 583.46 | 167,627 |
| May 17, 2024 | 593.00 | 593.00 | 584.86 | 587.00 | 579.51 | 113,710 |
| May 16, 2024 | 589.00 | 590.00 | 586.00 | 590.00 | 582.48 | 138,361 |
| May 15, 2024 | 584.00 | 590.00 | 582.93 | 590.00 | 582.48 | 198,842 |
| May 14, 2024 | 581.00 | 583.64 | 578.00 | 583.00 | 575.57 | 209,606 |
| May 13, 2024 | 585.00 | 588.00 | 580.50 | 581.00 | 573.59 | 219,646 |
| May 10, 2024 | 584.00 | 588.00 | 578.60 | 585.00 | 577.54 | 279,425 |
| May 9, 2024 | 578.00 | 581.17 | 577.05 | 581.00 | 573.59 | 179,999 |
| May 8, 2024 | 576.00 | 580.00 | 574.00 | 577.00 | 569.64 | 195,182 |
| May 7, 2024 | 570.00 | 579.00 | 570.00 | 574.00 | 566.68 | 384,589 |
| May 3, 2024 | 568.00 | 570.00 | 562.95 | 569.00 | 561.74 | 241,971 |
| May 2, 2024 | 566.00 | 566.00 | 558.43 | 565.00 | 557.80 | 209,118 |
| May 1, 2024 | 558.00 | 562.00 | 557.02 | 560.00 | 552.86 | 192,733 |
| Apr 30, 2024 | 555.00 | 565.00 | 555.00 | 559.00 | 551.87 | 133,835 |
| Apr 29, 2024 | 560.00 | 561.00 | 555.60 | 560.00 | 552.86 | 364,170 |
| Apr 26, 2024 | 558.00 | 558.00 | 553.00 | 555.00 | 547.92 | 257,318 |
| Apr 25, 2024 | 550.00 | 555.00 | 544.74 | 552.00 | 544.96 | 129,536 |
| Apr 24, 2024 | 551.00 | 554.74 | 546.00 | 548.00 | 541.01 | 170,464 |
| Apr 23, 2024 | 548.00 | 553.00 | 546.00 | 550.00 | 542.99 | 204,493 |
| Apr 22, 2024 | 547.00 | 550.30 | 542.00 | 545.00 | 538.05 | 247,427 |
| Apr 19, 2024 | 535.00 | 541.00 | 532.09 | 539.00 | 532.13 | 214,839 |
| Apr 18, 2024 | 0.07 Dividend | |||||
| Apr 18, 2024 | 541.00 | 548.00 | 534.57 | 540.00 | 533.11 | 183,112 |
| Apr 17, 2024 | 538.00 | 545.00 | 534.71 | 541.00 | 534.03 | 346,994 |
| Apr 16, 2024 | 540.00 | 541.00 | 535.00 | 535.00 | 528.11 | 267,241 |
| Apr 15, 2024 | 548.00 | 553.00 | 541.00 | 546.00 | 538.97 | 271,046 |
| Apr 12, 2024 | 547.00 | 551.00 | 544.00 | 547.00 | 539.95 | 276,146 |
| Apr 11, 2024 | 537.00 | 544.53 | 534.99 | 542.00 | 535.02 | 291,991 |
| Apr 10, 2024 | 540.00 | 542.00 | 533.24 | 537.00 | 530.08 | 281,457 |
| Apr 9, 2024 | 532.00 | 539.00 | 532.00 | 534.00 | 527.12 | 247,116 |
| Apr 8, 2024 | 524.00 | 534.53 | 521.00 | 532.00 | 525.15 | 553,996 |
| Apr 5, 2024 | 525.00 | 528.50 | 521.00 | 523.00 | 516.26 | 240,084 |
| Apr 4, 2024 | 529.00 | 531.00 | 524.01 | 531.00 | 524.16 | 252,231 |
| Apr 3, 2024 | 525.00 | 530.00 | 521.00 | 529.00 | 522.19 | 250,793 |
| Apr 2, 2024 | 536.00 | 536.00 | 524.00 | 524.00 | 517.25 | 352,909 |
| Mar 28, 2024 | 532.00 | 537.00 | 530.13 | 532.00 | 525.15 | 360,093 |
| Mar 27, 2024 | 527.00 | 532.00 | 526.20 | 529.00 | 522.19 | 184,495 |
| Mar 26, 2024 | 524.00 | 529.00 | 523.14 | 529.00 | 522.19 | 353,030 |
| Mar 25, 2024 | 524.00 | 531.00 | 524.00 | 527.00 | 520.21 | 318,720 |
| Mar 22, 2024 | 533.00 | 534.00 | 527.70 | 531.00 | 524.16 | 200,382 |
| Mar 21, 2024 | 528.00 | 533.00 | 523.14 | 531.00 | 524.16 | 253,292 |
| Mar 20, 2024 | 519.00 | 523.00 | 515.32 | 520.00 | 513.30 | 206,265 |
| Mar 19, 2024 | 518.00 | 520.00 | 514.00 | 518.00 | 511.33 | 273,229 |
| Mar 18, 2024 | 520.00 | 523.18 | 518.00 | 520.00 | 513.30 | 252,611 |
| Mar 15, 2024 | 520.00 | 521.99 | 514.00 | 518.00 | 511.33 | 385,860 |
| Mar 14, 2024 | 521.00 | 523.38 | 516.35 | 519.00 | 512.31 | 299,114 |
| Mar 13, 2024 | 523.00 | 524.00 | 516.45 | 520.00 | 513.30 | 278,741 |
| Mar 12, 2024 | 526.00 | 529.04 | 519.00 | 519.00 | 512.31 | 275,218 |
| Mar 11, 2024 | 524.00 | 525.98 | 519.06 | 521.00 | 514.29 | 265,372 |
| Mar 8, 2024 | 524.00 | 527.00 | 522.00 | 527.00 | 520.21 | 171,846 |
| Mar 7, 2024 | 526.00 | 528.05 | 523.80 | 525.00 | 518.24 | 183,709 |
| Mar 6, 2024 | 525.00 | 528.00 | 522.69 | 525.00 | 518.24 | 219,553 |
| Mar 5, 2024 | 520.00 | 522.99 | 515.00 | 521.00 | 514.29 | 156,461 |
| Mar 4, 2024 | 525.00 | 527.57 | 520.72 | 523.00 | 516.26 | 298,054 |
| Mar 1, 2024 | 520.00 | 527.00 | 519.00 | 527.00 | 520.21 | 192,564 |
| Feb 29, 2024 | 523.00 | 527.00 | 520.00 | 520.00 | 513.30 | 263,766 |
| Feb 28, 2024 | 522.00 | 526.00 | 517.00 | 517.00 | 510.34 | 222,623 |
| Feb 27, 2024 | 524.00 | 527.00 | 522.00 | 522.00 | 515.28 | 305,258 |
| Feb 26, 2024 | 525.00 | 526.99 | 523.00 | 523.00 | 516.26 | 289,265 |
| Feb 23, 2024 | 527.00 | 528.00 | 522.79 | 526.00 | 519.22 | 137,334 |
| Feb 22, 2024 | 526.00 | 528.99 | 523.96 | 526.00 | 519.22 | 170,891 |
| Feb 21, 2024 | 524.00 | 529.00 | 522.00 | 523.00 | 516.26 | 168,074 |
| Feb 20, 2024 | 523.00 | 527.99 | 521.95 | 526.00 | 519.22 | 156,667 |
| Feb 19, 2024 | 524.00 | 528.97 | 522.24 | 526.00 | 519.22 | 196,297 |
| Feb 16, 2024 | 523.00 | 525.99 | 521.60 | 524.00 | 517.25 | 142,349 |
| Feb 15, 2024 | 524.00 | 524.00 | 512.79 | 521.00 | 514.29 | 384,420 |
| Feb 14, 2024 | 525.00 | 525.00 | 520.00 | 520.00 | 513.30 | 243,071 |
| Feb 13, 2024 | 525.00 | 527.00 | 517.22 | 520.00 | 513.30 | 254,281 |
| Feb 12, 2024 | 530.00 | 530.00 | 524.00 | 527.00 | 520.21 | 266,021 |
| Feb 9, 2024 | 528.00 | 529.99 | 524.44 | 527.00 | 520.21 | 194,160 |
| Feb 8, 2024 | 531.00 | 532.17 | 528.00 | 528.00 | 521.20 | 154,404 |
| Feb 7, 2024 | 533.00 | 536.00 | 528.00 | 528.00 | 521.20 | 194,990 |
| Feb 6, 2024 | 534.00 | 535.00 | 529.00 | 530.00 | 523.17 | 208,366 |
| Feb 5, 2024 | 533.00 | 535.38 | 526.00 | 526.00 | 519.22 | 314,976 |
| Feb 2, 2024 | 534.00 | 536.04 | 531.00 | 532.00 | 525.15 | 229,420 |
| Feb 1, 2024 | 0.07 Dividend | |||||
| Feb 1, 2024 | 535.00 | 537.00 | 530.00 | 530.00 | 523.17 | 317,958 |
| Jan 31, 2024 | 543.00 | 545.00 | 540.00 | 543.00 | 535.94 | 259,170 |
| Jan 30, 2024 | 544.00 | 545.00 | 541.41 | 544.00 | 536.92 | 181,222 |
| Jan 29, 2024 | 538.00 | 544.00 | 538.00 | 541.00 | 533.96 | 187,220 |
| Jan 26, 2024 | 540.00 | 542.00 | 537.28 | 540.00 | 532.97 | 162,534 |
| Jan 25, 2024 | 534.00 | 536.68 | 533.06 | 536.00 | 529.03 | 136,770 |
| Jan 24, 2024 | 537.00 | 539.00 | 535.00 | 536.00 | 529.03 | 167,377 |
| Jan 23, 2024 | 534.00 | 536.26 | 532.00 | 532.00 | 525.08 | 222,512 |
| Jan 22, 2024 | 532.00 | 536.00 | 531.12 | 534.00 | 527.05 | 144,708 |
| Jan 19, 2024 | 531.00 | 534.15 | 528.00 | 530.00 | 523.10 | 166,019 |
| Jan 18, 2024 | 530.00 | 536.00 | 527.00 | 530.00 | 523.10 | 165,726 |
| Jan 17, 2024 | 533.00 | 535.00 | 528.63 | 530.00 | 523.10 | 268,257 |
| Jan 16, 2024 | 542.00 | 544.00 | 540.00 | 541.00 | 533.96 | 113,329 |
| Jan 15, 2024 | 546.00 | 552.42 | 540.52 | 545.00 | 537.91 | 230,513 |
| Jan 12, 2024 | 550.00 | 551.01 | 545.00 | 545.00 | 537.91 | 206,342 |
| Jan 11, 2024 | 553.00 | 554.00 | 542.00 | 542.00 | 534.95 | 177,540 |
| Jan 10, 2024 | 554.00 | 554.00 | 548.00 | 549.00 | 541.86 | 169,909 |
| Jan 9, 2024 | 553.00 | 558.00 | 551.69 | 554.00 | 546.79 | 148,758 |
| Jan 8, 2024 | 550.00 | 558.00 | 544.33 | 553.00 | 545.81 | 193,712 |
| Jan 5, 2024 | 551.00 | 557.00 | 547.66 | 553.00 | 545.81 | 129,700 |
| Jan 4, 2024 | 552.00 | 556.00 | 550.00 | 555.00 | 547.78 | 140,966 |
| Jan 3, 2024 | 556.00 | 562.00 | 549.71 | 550.00 | 542.84 | 171,046 |
| Jan 2, 2024 | 557.00 | 563.00 | 552.56 | 553.00 | 545.81 | 182,534 |
| Dec 29, 2023 | 557.00 | 559.42 | 555.00 | 558.00 | 550.74 | 123,239 |
| Dec 28, 2023 | 561.00 | 564.00 | 555.56 | 558.00 | 550.74 | 175,671 |
| Dec 27, 2023 | 557.00 | 564.00 | 556.00 | 557.00 | 549.75 | 136,248 |
| Dec 22, 2023 | 554.00 | 557.00 | 552.09 | 556.00 | 548.77 | 137,587 |
| Dec 21, 2023 | 553.00 | 557.00 | 549.00 | 557.00 | 549.75 | 151,828 |
| Dec 20, 2023 | 555.00 | 559.00 | 551.00 | 556.00 | 548.77 | 233,502 |
| Dec 19, 2023 | 549.00 | 550.00 | 546.00 | 549.00 | 541.86 | 171,865 |
| Dec 18, 2023 | 549.00 | 550.00 | 543.79 | 549.00 | 541.86 | 193,794 |
| Dec 15, 2023 | 546.00 | 550.00 | 543.00 | 547.00 | 539.88 | 347,941 |
| Dec 14, 2023 | 543.00 | 551.00 | 542.58 | 546.00 | 538.90 | 333,738 |
| Dec 13, 2023 | 536.00 | 537.97 | 534.00 | 537.00 | 530.01 | 272,692 |
| Dec 12, 2023 | 537.00 | 540.00 | 534.00 | 536.00 | 529.03 | 150,296 |
| Dec 11, 2023 | 536.00 | 538.00 | 532.00 | 538.00 | 531.00 | 260,528 |
| Dec 8, 2023 | 535.00 | 539.00 | 533.31 | 539.00 | 531.99 | 138,740 |
| Dec 7, 2023 | 528.00 | 534.00 | 528.00 | 534.00 | 527.05 | 144,195 |
| Dec 6, 2023 | 532.00 | 536.00 | 530.80 | 532.00 | 525.08 | 258,521 |
| Dec 5, 2023 | 525.00 | 533.00 | 522.36 | 533.00 | 526.07 | 244,528 |
| Dec 4, 2023 | 526.00 | 532.00 | 522.91 | 528.00 | 521.13 | 204,594 |
| Dec 1, 2023 | 529.00 | 533.00 | 526.50 | 531.00 | 524.09 | 203,078 |
| Nov 30, 2023 | 528.00 | 532.00 | 523.45 | 528.00 | 521.13 | 285,083 |
| Nov 29, 2023 | 526.00 | 528.00 | 522.80 | 525.00 | 518.17 | 116,294 |
| Nov 28, 2023 | 522.00 | 527.00 | 521.45 | 526.00 | 519.16 | 151,472 |
| Nov 27, 2023 | 523.00 | 527.99 | 523.00 | 525.00 | 518.17 | 147,692 |
| Nov 24, 2023 | 525.00 | 527.00 | 523.00 | 525.00 | 518.17 | 130,351 |
| Nov 23, 2023 | 524.00 | 528.00 | 522.20 | 527.00 | 520.14 | 127,216 |
| Nov 22, 2023 | 527.00 | 527.00 | 520.80 | 524.00 | 517.18 | 235,004 |
| Nov 21, 2023 | 520.00 | 529.00 | 520.00 | 522.00 | 515.21 | 196,680 |
| Nov 20, 2023 | 527.00 | 528.50 | 521.09 | 528.00 | 521.13 | 207,220 |
| Nov 17, 2023 | 523.00 | 526.67 | 521.86 | 525.00 | 518.17 | 263,816 |
| Nov 16, 2023 | 525.00 | 527.17 | 517.92 | 518.00 | 511.26 | 337,741 |
| Nov 15, 2023 | 524.00 | 528.00 | 519.86 | 526.00 | 519.16 | 318,485 |
| Nov 14, 2023 | 511.00 | 519.00 | 506.38 | 519.00 | 512.25 | 363,752 |
| Nov 13, 2023 | 508.00 | 511.00 | 505.33 | 511.00 | 504.35 | 219,216 |
| Nov 10, 2023 | 502.00 | 506.00 | 499.99 | 506.00 | 499.42 | 182,762 |
| Nov 9, 2023 | 505.00 | 511.00 | 502.67 | 511.00 | 504.35 | 106,526 |
| Nov 8, 2023 | 502.00 | 508.00 | 497.53 | 503.00 | 496.46 | 331,504 |
| Nov 7, 2023 | 506.00 | 506.99 | 502.00 | 502.00 | 495.47 | 192,565 |
| Nov 6, 2023 | 508.00 | 512.25 | 503.00 | 506.00 | 499.42 | 199,977 |
| Nov 3, 2023 | 507.00 | 512.00 | 504.90 | 507.00 | 500.40 | 256,335 |
| Nov 2, 2023 | 491.50 | 508.00 | 491.50 | 506.00 | 499.42 | 223,291 |
| Nov 1, 2023 | 487.00 | 490.00 | 483.32 | 487.50 | 481.16 | 147,372 |
| Oct 31, 2023 | 487.00 | 491.00 | 484.00 | 484.00 | 477.70 | 151,828 |
| Oct 30, 2023 | 480.50 | 488.00 | 476.00 | 487.00 | 480.66 | 192,751 |
| Oct 27, 2023 | 484.00 | 486.00 | 476.55 | 477.50 | 471.29 | 156,805 |
| Oct 26, 2023 | 480.50 | 486.50 | 476.73 | 479.00 | 472.77 | 213,222 |
| Oct 25, 2023 | 490.00 | 493.50 | 478.50 | 483.50 | 477.21 | 245,774 |
| Oct 24, 2023 | 490.50 | 494.00 | 483.64 | 485.00 | 478.69 | 162,362 |
| Oct 23, 2023 | 489.50 | 493.05 | 481.92 | 485.50 | 479.18 | 217,796 |
Related Tickers
CTY.L City of London Ord
434.00
-0.23%
MUT.L Murray Income Trust Ord
837.00
-0.83%
HFEL.L Henderson Far East Income Ord
235.00
-0.63%
MYI.L Murray International Ord
251.50
-0.20%
JGGI.L JPMorgan Global Growth & Income Ord
578.00
+0.35%
SAIN.L Scottish American Ord
512.00
+0.39%
TMPL.L Temple Bar Ord
266.50
-0.56%
NCYF.L CQS New City High Yield Ord
52.40
-0.38%
HHI.L Henderson High Income Ord
164.00
+1.55%
HRI.L Herald Ord
2,085.00
-0.24%