LSE - Delayed Quote GBp
Ninety One Group (N91.L)
At close: 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 | 184.20 | 168.82 | 169.60 | 169.60 | 318,636 |
| Oct 21, 2024 | 181.20 | 184.00 | 178.46 | 180.50 | 180.50 | 165,075 |
| Oct 18, 2024 | 169.40 | 183.40 | 169.40 | 182.90 | 182.90 | 231,577 |
| Oct 17, 2024 | 180.30 | 180.30 | 175.30 | 177.80 | 177.80 | 404,389 |
| Oct 16, 2024 | 184.77 | 183.20 | 179.20 | 179.20 | 179.20 | 1,426,065 |
| Oct 15, 2024 | 180.00 | 190.00 | 180.00 | 186.70 | 186.70 | 183,287 |
| Oct 14, 2024 | 189.00 | 191.40 | 187.90 | 188.90 | 188.90 | 582,686 |
| Oct 11, 2024 | 199.30 | 199.30 | 187.80 | 191.80 | 191.80 | 468,866 |
| Oct 10, 2024 | 187.10 | 192.00 | 178.50 | 190.30 | 190.30 | 586,315 |
| Oct 9, 2024 | 185.10 | 187.00 | 184.60 | 187.00 | 187.00 | 353,169 |
| Oct 8, 2024 | 183.50 | 185.91 | 183.10 | 184.80 | 184.80 | 599,475 |
| Oct 7, 2024 | 173.90 | 185.90 | 173.90 | 184.90 | 184.90 | 308,320 |
| Oct 4, 2024 | 175.40 | 185.00 | 173.20 | 182.50 | 182.50 | 313,947 |
| Oct 3, 2024 | 179.10 | 181.80 | 174.75 | 179.30 | 179.30 | 561,772 |
| Oct 2, 2024 | 179.10 | 179.10 | 174.80 | 176.00 | 176.00 | 354,504 |
| Oct 1, 2024 | 175.30 | 178.60 | 173.70 | 175.60 | 175.60 | 443,658 |
| Sep 30, 2024 | 177.00 | 177.10 | 174.10 | 174.60 | 174.60 | 502,462 |
| Sep 27, 2024 | 174.50 | 177.00 | 173.10 | 176.70 | 176.70 | 334,796 |
| Sep 26, 2024 | 170.00 | 174.70 | 170.00 | 174.50 | 174.50 | 375,344 |
| Sep 25, 2024 | 165.10 | 169.70 | 165.10 | 169.40 | 169.40 | 363,934 |
| Sep 24, 2024 | 170.00 | 170.00 | 165.10 | 165.90 | 165.90 | 108,028 |
| Sep 23, 2024 | 168.20 | 168.31 | 166.70 | 167.20 | 167.20 | 189,743 |
| Sep 20, 2024 | 170.00 | 170.00 | 166.70 | 167.10 | 167.10 | 881,784 |
| Sep 19, 2024 | 158.00 | 168.90 | 158.00 | 168.90 | 168.90 | 418,412 |
| Sep 18, 2024 | 165.10 | 166.00 | 163.97 | 164.80 | 164.80 | 279,234 |
| Sep 17, 2024 | 162.50 | 165.10 | 158.86 | 164.00 | 164.00 | 341,218 |
| Sep 16, 2024 | 161.70 | 164.90 | 155.89 | 162.30 | 162.30 | 168,000 |
| Sep 13, 2024 | 161.50 | 164.60 | 160.90 | 161.80 | 161.80 | 168,186 |
| Sep 12, 2024 | 160.00 | 162.50 | 160.00 | 161.00 | 161.00 | 152,035 |
| Sep 11, 2024 | 162.60 | 163.90 | 156.90 | 159.30 | 159.30 | 2,220,850 |
| Sep 10, 2024 | 161.30 | 163.60 | 161.00 | 161.00 | 161.00 | 709,957 |
| Sep 9, 2024 | 156.80 | 161.30 | 156.80 | 160.30 | 160.30 | 360,771 |
| Sep 6, 2024 | 160.80 | 163.10 | 158.00 | 159.60 | 159.60 | 597,884 |
| Sep 5, 2024 | 160.00 | 161.40 | 150.30 | 158.50 | 158.50 | 424,178 |
| Sep 4, 2024 | 158.40 | 160.60 | 157.30 | 157.70 | 157.70 | 385,584 |
| Sep 3, 2024 | 164.90 | 165.70 | 160.60 | 160.60 | 160.60 | 265,900 |
| Sep 2, 2024 | 164.30 | 167.40 | 163.70 | 164.70 | 164.70 | 271,817 |
| Aug 30, 2024 | 166.40 | 168.40 | 165.20 | 165.20 | 165.20 | 1,153,479 |
| Aug 29, 2024 | 173.00 | 173.00 | 164.90 | 165.10 | 165.10 | 1,411,519 |
| Aug 28, 2024 | 173.50 | 173.50 | 165.20 | 165.20 | 165.20 | 707,896 |
| Aug 27, 2024 | 168.10 | 168.19 | 163.15 | 165.70 | 165.70 | 435,151 |
| Aug 23, 2024 | 168.90 | 168.90 | 163.60 | 166.40 | 166.40 | 646,244 |
| Aug 22, 2024 | 175.10 | 175.10 | 162.40 | 163.70 | 163.70 | 226,894 |
| Aug 21, 2024 | 172.90 | 172.90 | 165.70 | 167.20 | 167.20 | 452,539 |
| Aug 20, 2024 | 170.00 | 170.00 | 163.10 | 165.10 | 165.10 | 278,461 |
| Aug 19, 2024 | 168.10 | 170.00 | 167.80 | 167.80 | 167.80 | 136,301 |
| Aug 16, 2024 | 166.90 | 169.00 | 165.60 | 167.20 | 167.20 | 196,417 |
| Aug 15, 2024 | 166.50 | 170.00 | 163.80 | 166.30 | 166.30 | 321,188 |
| Aug 14, 2024 | 170.00 | 170.00 | 156.40 | 165.00 | 165.00 | 301,157 |
| Aug 13, 2024 | 157.20 | 164.90 | 157.20 | 164.30 | 164.30 | 287,411 |
| Aug 12, 2024 | 156.60 | 167.80 | 156.60 | 165.00 | 165.00 | 309,016 |
| Aug 9, 2024 | 157.10 | 167.70 | 157.10 | 164.40 | 164.40 | 335,152 |
| Aug 8, 2024 | 165.00 | 166.10 | 162.20 | 163.60 | 163.60 | 230,377 |
| Aug 7, 2024 | 154.00 | 165.90 | 154.00 | 165.90 | 165.90 | 320,603 |
| Aug 6, 2024 | 162.00 | 167.90 | 160.10 | 161.60 | 161.60 | 445,600 |
| Aug 5, 2024 | 163.10 | 165.24 | 158.50 | 161.10 | 161.10 | 448,853 |
| Aug 2, 2024 | 166.80 | 170.30 | 163.90 | 164.90 | 164.90 | 645,876 |
| Aug 1, 2024 | 177.70 | 177.70 | 165.10 | 170.20 | 170.20 | 492,486 |
| Jul 31, 2024 | 177.70 | 177.70 | 166.50 | 172.10 | 172.10 | 291,170 |
| Jul 30, 2024 | 163.50 | 174.90 | 163.10 | 171.60 | 171.60 | 397,378 |
| Jul 29, 2024 | 177.20 | 177.20 | 163.30 | 171.00 | 171.00 | 220,395 |
| Jul 26, 2024 | 169.30 | 173.10 | 165.74 | 172.70 | 172.70 | 357,750 |
| Jul 25, 2024 | 165.20 | 168.10 | 163.80 | 166.90 | 166.90 | 257,464 |
| Jul 24, 2024 | 167.20 | 168.40 | 165.20 | 165.20 | 165.20 | 238,945 |
| Jul 23, 2024 | 170.00 | 170.90 | 165.60 | 167.20 | 167.20 | 190,091 |
| Jul 22, 2024 | 168.10 | 171.45 | 167.40 | 169.00 | 169.00 | 217,602 |
| Jul 19, 2024 | 166.60 | 171.90 | 166.60 | 168.30 | 168.30 | 230,150 |
| Jul 18, 2024 | 6.40 Dividend | |||||
| Jul 18, 2024 | 170.00 | 174.90 | 168.80 | 168.80 | 168.80 | 526,347 |
| Jul 17, 2024 | 176.00 | 178.87 | 172.10 | 175.40 | 169.00 | 594,391 |
| Jul 16, 2024 | 166.50 | 177.20 | 166.50 | 176.10 | 169.67 | 365,477 |
| Jul 15, 2024 | 168.10 | 176.50 | 168.10 | 174.80 | 168.42 | 507,629 |
| Jul 12, 2024 | 174.10 | 176.90 | 173.10 | 176.50 | 170.06 | 624,022 |
| Jul 11, 2024 | 177.00 | 177.00 | 171.60 | 173.30 | 166.98 | 652,029 |
| Jul 10, 2024 | 170.80 | 175.40 | 168.59 | 175.30 | 168.90 | 377,634 |
| Jul 9, 2024 | 172.40 | 174.00 | 169.90 | 171.70 | 165.43 | 321,848 |
| Jul 8, 2024 | 177.70 | 177.70 | 172.70 | 173.80 | 167.46 | 253,719 |
| Jul 5, 2024 | 171.50 | 176.70 | 169.40 | 173.50 | 167.17 | 646,421 |
| Jul 4, 2024 | 172.00 | 175.30 | 171.60 | 174.20 | 167.84 | 160,718 |
| Jul 3, 2024 | 170.00 | 173.60 | 166.50 | 173.40 | 167.07 | 539,776 |
| Jul 2, 2024 | 169.80 | 171.20 | 166.37 | 171.20 | 164.95 | 701,083 |
| Jul 1, 2024 | 170.30 | 173.50 | 169.00 | 170.00 | 163.80 | 624,347 |
| Jun 28, 2024 | 174.70 | 174.70 | 166.40 | 167.40 | 161.29 | 215,481 |
| Jun 27, 2024 | 167.20 | 167.30 | 164.60 | 166.90 | 160.81 | 437,151 |
| Jun 26, 2024 | 167.80 | 170.10 | 166.40 | 166.60 | 160.52 | 468,814 |
| Jun 25, 2024 | 170.00 | 170.90 | 167.60 | 167.60 | 161.48 | 232,369 |
| Jun 24, 2024 | 166.00 | 175.20 | 166.00 | 169.70 | 163.51 | 258,124 |
| Jun 21, 2024 | 171.90 | 174.90 | 170.40 | 174.30 | 167.94 | 957,909 |
| Jun 20, 2024 | 167.10 | 171.70 | 167.10 | 171.60 | 165.34 | 1,714,064 |
| Jun 19, 2024 | 165.90 | 172.40 | 165.20 | 170.00 | 163.80 | 426,182 |
| Jun 18, 2024 | 166.50 | 170.90 | 162.90 | 170.10 | 163.89 | 978,007 |
| Jun 17, 2024 | 153.60 | 163.50 | 153.60 | 160.50 | 154.64 | 261,874 |
| Jun 14, 2024 | 152.90 | 164.60 | 152.90 | 161.10 | 155.22 | 489,048 |
| Jun 13, 2024 | 157.50 | 165.30 | 155.40 | 160.00 | 154.16 | 532,662 |
| Jun 12, 2024 | 152.00 | 164.40 | 152.00 | 162.20 | 156.28 | 415,609 |
| Jun 11, 2024 | 165.20 | 165.20 | 153.10 | 156.90 | 151.18 | 737,599 |
| Jun 10, 2024 | 155.20 | 159.80 | 152.30 | 157.70 | 151.95 | 544,990 |
| Jun 7, 2024 | 160.10 | 163.30 | 156.00 | 158.90 | 153.10 | 537,643 |
| Jun 6, 2024 | 153.00 | 161.20 | 153.00 | 156.70 | 150.98 | 10,197,269 |
| Jun 5, 2024 | 171.30 | 171.30 | 154.80 | 159.60 | 153.78 | 2,513,114 |
| Jun 4, 2024 | 167.00 | 173.20 | 167.00 | 170.70 | 164.47 | 289,530 |
| Jun 3, 2024 | 170.60 | 173.30 | 169.60 | 170.80 | 164.57 | 671,180 |
| May 31, 2024 | 168.00 | 170.30 | 167.10 | 170.20 | 163.99 | 994,212 |
| May 30, 2024 | 172.50 | 172.50 | 166.50 | 170.40 | 164.18 | 552,207 |
| May 29, 2024 | 170.50 | 170.80 | 167.10 | 167.40 | 161.29 | 483,728 |
| May 28, 2024 | 171.70 | 175.90 | 170.00 | 171.00 | 164.76 | 590,125 |
| May 24, 2024 | 181.80 | 183.10 | 173.30 | 175.00 | 168.61 | 287,042 |
| May 23, 2024 | 174.70 | 176.50 | 173.40 | 174.90 | 168.52 | 965,897 |
| May 22, 2024 | 172.90 | 175.30 | 171.80 | 174.70 | 168.33 | 915,246 |
| May 21, 2024 | 172.40 | 176.10 | 171.30 | 175.40 | 169.00 | 256,608 |
| May 20, 2024 | 170.70 | 176.70 | 167.79 | 174.70 | 168.33 | 356,913 |
| May 17, 2024 | 185.50 | 185.50 | 169.50 | 174.70 | 168.33 | 251,077 |
| May 16, 2024 | 172.70 | 179.70 | 172.70 | 177.30 | 170.83 | 1,199,226 |
| May 15, 2024 | 167.40 | 181.20 | 167.10 | 176.60 | 170.16 | 547,003 |
| May 14, 2024 | 175.90 | 176.30 | 173.50 | 175.70 | 169.29 | 434,756 |
| May 13, 2024 | 178.20 | 178.70 | 175.10 | 175.30 | 168.90 | 115,956 |
| May 10, 2024 | 182.00 | 182.00 | 172.12 | 176.30 | 169.87 | 350,030 |
| May 9, 2024 | 166.50 | 177.50 | 166.50 | 173.80 | 167.46 | 1,335,033 |
| May 8, 2024 | 174.00 | 174.80 | 170.90 | 174.80 | 168.42 | 587,456 |
| May 7, 2024 | 174.40 | 175.30 | 170.10 | 174.40 | 168.04 | 509,749 |
| May 3, 2024 | 171.60 | 174.40 | 171.20 | 172.40 | 166.11 | 350,182 |
| May 2, 2024 | 169.00 | 172.00 | 168.38 | 171.60 | 165.34 | 809,011 |
| May 1, 2024 | 175.00 | 175.00 | 165.72 | 172.80 | 166.49 | 343,534 |
| Apr 30, 2024 | 171.10 | 171.40 | 167.20 | 168.70 | 162.54 | 745,857 |
| Apr 29, 2024 | 166.40 | 170.90 | 165.20 | 170.90 | 164.66 | 883,899 |
| Apr 26, 2024 | 163.80 | 167.10 | 163.70 | 166.40 | 160.33 | 1,735,224 |
| Apr 25, 2024 | 163.70 | 167.10 | 163.10 | 164.30 | 158.31 | 661,404 |
| Apr 24, 2024 | 166.40 | 167.76 | 164.50 | 165.00 | 158.98 | 917,925 |
| Apr 23, 2024 | 170.00 | 170.00 | 165.30 | 166.80 | 160.71 | 2,308,246 |
| Apr 22, 2024 | 161.30 | 168.70 | 157.50 | 167.20 | 161.10 | 1,492,579 |
| Apr 19, 2024 | 158.00 | 166.40 | 158.00 | 165.40 | 159.36 | 371,501 |
| Apr 18, 2024 | 171.00 | 171.00 | 164.60 | 165.80 | 159.75 | 897,502 |
| Apr 17, 2024 | 167.50 | 170.80 | 166.70 | 167.00 | 160.91 | 804,179 |
| Apr 16, 2024 | 165.50 | 170.30 | 156.00 | 169.60 | 163.41 | 917,590 |
| Apr 15, 2024 | 170.10 | 172.30 | 167.20 | 169.50 | 163.32 | 844,204 |
| Apr 12, 2024 | 183.00 | 183.00 | 169.60 | 169.70 | 163.51 | 450,678 |
| Apr 11, 2024 | 175.70 | 178.30 | 174.30 | 175.00 | 168.61 | 2,215,620 |
| Apr 10, 2024 | 173.20 | 178.00 | 169.60 | 175.90 | 169.48 | 1,155,884 |
| Apr 9, 2024 | 165.00 | 174.20 | 165.00 | 171.90 | 165.63 | 780,607 |
| Apr 8, 2024 | 171.50 | 177.40 | 168.90 | 172.30 | 166.01 | 689,224 |
| Apr 5, 2024 | 171.40 | 173.20 | 170.00 | 170.80 | 164.57 | 452,614 |
| Apr 4, 2024 | 172.10 | 174.70 | 172.00 | 173.50 | 167.17 | 269,997 |
| Apr 3, 2024 | 177.80 | 177.80 | 170.10 | 171.70 | 165.43 | 521,141 |
| Apr 2, 2024 | 170.00 | 174.00 | 170.00 | 172.50 | 166.21 | 570,498 |
| Mar 28, 2024 | 169.30 | 170.81 | 167.60 | 170.80 | 164.57 | 282,367 |
| Mar 27, 2024 | 168.50 | 169.70 | 166.80 | 168.90 | 162.74 | 224,294 |
| Mar 26, 2024 | 167.30 | 168.80 | 166.10 | 168.60 | 162.45 | 1,301,676 |
| Mar 25, 2024 | 161.00 | 167.90 | 161.00 | 167.20 | 161.10 | 414,573 |
| Mar 22, 2024 | 161.50 | 170.50 | 161.50 | 168.00 | 161.87 | 350,075 |
| Mar 21, 2024 | 176.60 | 176.60 | 168.70 | 168.70 | 162.54 | 233,028 |
| Mar 20, 2024 | 168.00 | 169.50 | 160.50 | 168.60 | 162.45 | 236,441 |
| Mar 19, 2024 | 167.50 | 167.80 | 166.40 | 167.60 | 161.48 | 303,572 |
| Mar 18, 2024 | 169.30 | 170.70 | 167.40 | 167.40 | 161.29 | 394,899 |
| Mar 15, 2024 | 172.10 | 175.60 | 166.10 | 168.00 | 161.87 | 1,967,590 |
| Mar 14, 2024 | 171.70 | 174.10 | 170.80 | 173.10 | 166.78 | 708,770 |
| Mar 13, 2024 | 167.70 | 171.10 | 167.70 | 170.40 | 164.18 | 778,554 |
| Mar 12, 2024 | 166.70 | 168.90 | 165.60 | 168.30 | 162.16 | 565,270 |
| Mar 11, 2024 | 163.30 | 170.00 | 163.30 | 165.70 | 159.65 | 409,788 |
| Mar 8, 2024 | 166.40 | 166.90 | 164.60 | 165.80 | 159.75 | 582,754 |
| Mar 7, 2024 | 163.90 | 166.80 | 163.90 | 166.50 | 160.42 | 321,894 |
| Mar 6, 2024 | 164.20 | 167.70 | 164.20 | 166.60 | 160.52 | 397,790 |
| Mar 5, 2024 | 163.30 | 166.10 | 162.00 | 166.10 | 160.04 | 387,247 |
| Mar 4, 2024 | 165.80 | 166.40 | 163.20 | 165.20 | 159.17 | 416,827 |
| Mar 1, 2024 | 164.30 | 166.30 | 162.30 | 166.30 | 160.23 | 664,564 |
| Feb 29, 2024 | 164.20 | 167.50 | 162.10 | 164.00 | 158.02 | 1,128,480 |
| Feb 28, 2024 | 167.10 | 167.10 | 162.20 | 164.30 | 158.31 | 1,123,681 |
| Feb 27, 2024 | 166.80 | 168.10 | 163.60 | 164.00 | 158.02 | 358,553 |
| Feb 26, 2024 | 169.00 | 173.40 | 166.50 | 168.50 | 162.35 | 534,745 |
| Feb 23, 2024 | 170.60 | 170.60 | 167.90 | 169.00 | 162.83 | 596,876 |
| Feb 22, 2024 | 173.40 | 173.40 | 170.70 | 171.00 | 164.76 | 247,712 |
| Feb 21, 2024 | 171.80 | 179.00 | 170.70 | 171.50 | 165.24 | 286,151 |
| Feb 20, 2024 | 169.00 | 172.00 | 167.20 | 172.00 | 165.72 | 521,084 |
| Feb 19, 2024 | 170.00 | 172.50 | 169.90 | 172.00 | 165.72 | 176,933 |
| Feb 16, 2024 | 174.00 | 174.60 | 172.10 | 172.40 | 166.11 | 219,712 |
| Feb 15, 2024 | 175.80 | 175.80 | 172.40 | 173.30 | 166.98 | 208,250 |
| Feb 14, 2024 | 174.10 | 175.32 | 173.00 | 173.80 | 167.46 | 289,804 |
| Feb 13, 2024 | 176.20 | 177.60 | 173.10 | 174.40 | 168.04 | 204,185 |
| Feb 12, 2024 | 172.60 | 176.42 | 172.60 | 175.30 | 168.90 | 232,023 |
| Feb 9, 2024 | 170.80 | 174.60 | 170.80 | 174.00 | 167.65 | 190,597 |
| Feb 8, 2024 | 172.60 | 173.50 | 171.00 | 172.00 | 165.72 | 232,166 |
| Feb 7, 2024 | 173.80 | 174.40 | 171.60 | 171.60 | 165.34 | 260,676 |
| Feb 6, 2024 | 174.90 | 174.90 | 171.90 | 174.00 | 167.65 | 197,279 |
| Feb 5, 2024 | 173.50 | 175.08 | 172.29 | 173.00 | 166.69 | 1,678,624 |
| Feb 2, 2024 | 182.20 | 182.20 | 173.30 | 173.30 | 166.98 | 163,349 |
| Feb 1, 2024 | 176.00 | 176.60 | 173.40 | 174.00 | 167.65 | 303,698 |
| Jan 31, 2024 | 176.00 | 177.30 | 175.30 | 176.50 | 170.06 | 309,691 |
| Jan 30, 2024 | 173.20 | 182.80 | 173.20 | 175.70 | 169.29 | 286,185 |
| Jan 29, 2024 | 176.40 | 177.00 | 174.70 | 176.50 | 170.06 | 205,306 |
| Jan 26, 2024 | 175.60 | 177.40 | 175.60 | 177.20 | 170.73 | 245,389 |
| Jan 25, 2024 | 176.00 | 176.90 | 175.20 | 176.90 | 170.45 | 287,287 |
| Jan 24, 2024 | 177.00 | 177.90 | 170.10 | 177.10 | 170.64 | 187,149 |
| Jan 23, 2024 | 178.60 | 178.80 | 176.30 | 176.60 | 170.16 | 198,524 |
| Jan 22, 2024 | 176.20 | 178.40 | 175.80 | 178.40 | 171.89 | 605,711 |
| Jan 19, 2024 | 181.00 | 181.00 | 176.30 | 177.30 | 170.83 | 210,779 |
| Jan 18, 2024 | 177.30 | 180.30 | 176.50 | 179.00 | 172.47 | 388,100 |
| Jan 17, 2024 | 176.40 | 177.10 | 174.20 | 176.50 | 170.06 | 495,076 |
| Jan 16, 2024 | 183.00 | 183.00 | 177.60 | 179.40 | 172.85 | 398,293 |
| Jan 15, 2024 | 180.20 | 182.00 | 179.30 | 181.90 | 175.26 | 334,697 |
| Jan 12, 2024 | 188.10 | 188.10 | 180.10 | 181.30 | 174.68 | 344,338 |
| Jan 11, 2024 | 182.30 | 182.50 | 178.50 | 179.60 | 173.05 | 416,968 |
| Jan 10, 2024 | 179.50 | 181.60 | 179.20 | 181.10 | 174.49 | 190,997 |
| Jan 9, 2024 | 179.60 | 185.10 | 178.20 | 180.80 | 174.20 | 329,038 |
| Jan 8, 2024 | 178.60 | 179.90 | 175.10 | 179.90 | 173.34 | 330,892 |
| Jan 5, 2024 | 176.70 | 179.30 | 175.70 | 177.20 | 170.73 | 222,019 |
| Jan 4, 2024 | 177.20 | 180.50 | 177.20 | 180.10 | 173.53 | 235,500 |
| Jan 3, 2024 | 175.50 | 181.60 | 175.50 | 177.90 | 171.41 | 362,979 |
| Jan 2, 2024 | 182.00 | 184.70 | 179.70 | 179.80 | 173.24 | 294,992 |
| Dec 29, 2023 | 184.80 | 185.60 | 183.40 | 183.50 | 176.80 | 174,790 |
| Dec 28, 2023 | 189.00 | 189.00 | 182.60 | 184.50 | 177.77 | 471,328 |
| Dec 27, 2023 | 183.40 | 185.40 | 182.37 | 184.30 | 177.58 | 281,705 |
| Dec 22, 2023 | 181.50 | 183.50 | 174.10 | 183.50 | 176.80 | 192,154 |
| Dec 21, 2023 | 181.80 | 183.00 | 180.40 | 182.10 | 175.46 | 237,566 |
| Dec 20, 2023 | 183.80 | 183.80 | 180.10 | 183.30 | 176.61 | 375,427 |
| Dec 19, 2023 | 178.60 | 181.50 | 178.10 | 180.90 | 174.30 | 375,190 |
| Dec 18, 2023 | 179.20 | 180.60 | 177.70 | 180.00 | 173.43 | 2,509,271 |
| Dec 15, 2023 | 180.50 | 181.20 | 178.20 | 179.10 | 172.57 | 972,443 |
| Dec 14, 2023 | 173.40 | 179.00 | 173.40 | 178.40 | 171.89 | 599,347 |
| Dec 13, 2023 | 172.00 | 172.70 | 170.80 | 170.90 | 164.66 | 383,900 |
| Dec 12, 2023 | 174.20 | 175.60 | 171.60 | 171.70 | 165.43 | 420,236 |
| Dec 11, 2023 | 172.80 | 173.90 | 170.70 | 172.90 | 166.59 | 489,223 |
| Dec 8, 2023 | 176.10 | 180.40 | 162.41 | 172.50 | 166.21 | 2,611,853 |
| Dec 7, 2023 | 5.90 Dividend | |||||
| Dec 7, 2023 | 170.20 | 170.80 | 167.80 | 170.80 | 164.57 | 443,868 |
| Dec 6, 2023 | 184.20 | 184.20 | 168.40 | 175.90 | 163.80 | 785,692 |
| Dec 5, 2023 | 174.20 | 177.10 | 172.80 | 177.00 | 164.82 | 435,521 |
| Dec 4, 2023 | 171.00 | 177.00 | 171.00 | 175.20 | 163.15 | 568,898 |
| Dec 1, 2023 | 170.00 | 174.30 | 170.00 | 172.30 | 160.44 | 667,266 |
| Nov 30, 2023 | 173.00 | 176.60 | 170.80 | 171.90 | 160.07 | 1,718,998 |
| Nov 29, 2023 | 173.40 | 177.00 | 173.40 | 176.30 | 164.17 | 831,507 |
| Nov 28, 2023 | 173.30 | 174.90 | 172.30 | 173.50 | 161.56 | 379,903 |
| Nov 27, 2023 | 174.70 | 175.40 | 168.40 | 175.40 | 163.33 | 539,165 |
| Nov 24, 2023 | 182.00 | 182.00 | 173.30 | 175.50 | 163.42 | 865,043 |
| Nov 23, 2023 | 185.00 | 185.00 | 175.40 | 176.70 | 164.54 | 430,059 |
| Nov 22, 2023 | 185.00 | 185.00 | 177.80 | 180.30 | 167.89 | 484,241 |
| Nov 21, 2023 | 185.90 | 186.70 | 179.40 | 180.80 | 168.36 | 448,957 |
| Nov 20, 2023 | 185.00 | 194.80 | 183.70 | 186.20 | 173.39 | 764,271 |
| Nov 17, 2023 | 181.00 | 186.10 | 174.60 | 186.10 | 173.30 | 1,938,747 |
| Nov 16, 2023 | 174.00 | 178.70 | 173.20 | 176.30 | 164.17 | 710,280 |
| Nov 15, 2023 | 181.00 | 181.00 | 171.10 | 172.60 | 160.72 | 539,002 |
| Nov 14, 2023 | 176.40 | 176.40 | 166.80 | 175.90 | 163.80 | 364,139 |
| Nov 13, 2023 | 174.60 | 174.60 | 161.10 | 168.50 | 156.91 | 284,817 |
| Nov 10, 2023 | 175.60 | 175.60 | 164.50 | 168.00 | 156.44 | 676,286 |
| Nov 9, 2023 | 166.70 | 168.10 | 165.10 | 168.10 | 156.53 | 335,231 |
| Nov 8, 2023 | 155.90 | 166.70 | 155.90 | 166.10 | 154.67 | 3,987,924 |
| Nov 7, 2023 | 163.60 | 166.50 | 163.20 | 163.60 | 152.34 | 5,764,024 |
| Nov 6, 2023 | 167.90 | 169.70 | 164.20 | 164.20 | 152.90 | 9,235,203 |
| Nov 3, 2023 | 175.80 | 175.80 | 165.70 | 168.10 | 156.53 | 711,209 |
| Nov 2, 2023 | 154.40 | 168.60 | 154.40 | 167.90 | 156.35 | 14,582,402 |
| Nov 1, 2023 | 165.60 | 165.60 | 157.30 | 160.10 | 149.08 | 1,215,472 |
| Oct 31, 2023 | 164.20 | 164.20 | 157.50 | 158.10 | 147.22 | 695,728 |
| Oct 30, 2023 | 152.00 | 159.90 | 152.00 | 156.80 | 146.01 | 712,346 |
| Oct 27, 2023 | 155.60 | 161.20 | 155.60 | 157.70 | 146.85 | 444,077 |
| Oct 26, 2023 | 158.60 | 160.30 | 157.90 | 159.50 | 148.53 | 407,356 |
| Oct 25, 2023 | 160.60 | 162.98 | 157.80 | 160.20 | 149.18 | 536,196 |
| Oct 24, 2023 | 154.50 | 163.10 | 154.50 | 160.00 | 148.99 | 174,517 |
| Oct 23, 2023 | 157.00 | 164.50 | 151.90 | 162.20 | 151.04 | 299,013 |
Related Tickers
GABI.L GCP Asset Backed Income
80.00
+3.90%
DGI9.L Digital 9 Infrastructure Ord
17.74
+0.80%
SEIT.L SDCL Energy Efficiency Income Ord
59.90
-0.66%
JUP.L Jupiter Fund Management Plc
83.60
-2.79%
L91.F Ninety One Group
2.0200
-3.81%
L91.DU Ninety One Ltd
1.9900
-0.50%
L91.SG Ninety One Ltd
1.9400
-3.96%
BBGI.L BBGI Global Infrastructure Ord
128.80
+0.47%
LBOW.L ICG-Longbow Senior Sec. UK Prop Debt Inv
19.50
+3.45%
PEY.L Partners Group Private Equity Ord
10.60
+0.47%