LSE - Delayed Quote GBp
Premier Miton Group plc (PMI.L)
At close: October 23 at 4:16 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 | 62.00 | 62.00 | 61.00 | 62.00 | 62.00 | 304,500 |
| Oct 22, 2024 | 62.00 | 62.00 | 59.80 | 61.50 | 61.50 | 128,878 |
| Oct 21, 2024 | 62.00 | 61.55 | 61.00 | 61.50 | 61.50 | 196,358 |
| Oct 18, 2024 | 63.50 | 64.00 | 61.00 | 61.50 | 61.50 | 258,828 |
| Oct 17, 2024 | 63.50 | 64.00 | 61.53 | 63.00 | 63.00 | 439,712 |
| Oct 16, 2024 | 61.50 | 64.00 | 60.50 | 63.00 | 63.00 | 308,893 |
| Oct 15, 2024 | 61.50 | 62.00 | 60.00 | 61.00 | 61.00 | 254,138 |
| Oct 14, 2024 | 60.00 | 62.00 | 59.00 | 60.60 | 60.60 | 283,632 |
| Oct 11, 2024 | 58.50 | 61.00 | 58.00 | 60.00 | 60.00 | 510,117 |
| Oct 10, 2024 | 58.50 | 59.00 | 58.20 | 58.50 | 58.50 | 215,264 |
| Oct 9, 2024 | 58.00 | 59.00 | 58.00 | 58.00 | 58.00 | 227,280 |
| Oct 8, 2024 | 60.00 | 61.00 | 58.00 | 58.50 | 58.50 | 209,492 |
| Oct 7, 2024 | 61.50 | 61.00 | 59.00 | 60.00 | 60.00 | 274,875 |
| Oct 4, 2024 | 61.50 | 63.00 | 60.00 | 61.00 | 61.00 | 54,144 |
| Oct 3, 2024 | 61.00 | 63.00 | 60.00 | 61.50 | 61.50 | 43,961 |
| Oct 2, 2024 | 61.00 | 62.00 | 60.00 | 61.00 | 61.00 | 367,978 |
| Oct 1, 2024 | 61.00 | 62.00 | 60.00 | 61.00 | 61.00 | 576,071 |
| Sep 30, 2024 | 63.00 | 64.00 | 60.00 | 61.00 | 61.00 | 188,300 |
| Sep 27, 2024 | 63.00 | 63.50 | 62.00 | 63.00 | 63.00 | 346,954 |
| Sep 26, 2024 | 64.00 | 65.00 | 62.00 | 63.00 | 63.00 | 196,133 |
| Sep 25, 2024 | 66.00 | 67.00 | 63.00 | 64.00 | 64.00 | 128,218 |
| Sep 24, 2024 | 66.00 | 67.00 | 65.00 | 66.00 | 66.00 | 133,679 |
| Sep 23, 2024 | 68.00 | 69.00 | 65.25 | 66.00 | 66.00 | 181,268 |
| Sep 20, 2024 | 68.00 | 68.00 | 67.00 | 68.00 | 68.00 | 32,396 |
| Sep 19, 2024 | 67.50 | 69.00 | 67.00 | 68.00 | 68.00 | 279,458 |
| Sep 18, 2024 | 68.00 | 69.00 | 67.00 | 67.50 | 67.50 | 64,849 |
| Sep 17, 2024 | 68.50 | 69.00 | 68.00 | 68.50 | 68.50 | 68,578 |
| Sep 16, 2024 | 68.50 | 69.00 | 68.00 | 69.00 | 69.00 | 22,627 |
| Sep 13, 2024 | 68.50 | 68.00 | 67.21 | 69.00 | 69.00 | 116,876 |
| Sep 12, 2024 | 68.00 | 68.00 | 67.12 | 67.50 | 67.50 | 119,984 |
| Sep 11, 2024 | 68.00 | 68.00 | 67.00 | 67.50 | 67.50 | 52,025 |
| Sep 10, 2024 | 69.00 | 69.00 | 67.21 | 67.50 | 67.50 | 73,711 |
| Sep 9, 2024 | 69.50 | 70.00 | 68.00 | 68.50 | 68.50 | 46,012 |
| Sep 6, 2024 | 69.50 | 71.00 | 69.00 | 69.50 | 69.50 | 92,835 |
| Sep 5, 2024 | 70.00 | 71.00 | 69.00 | 69.50 | 69.50 | 75,981 |
| Sep 4, 2024 | 72.00 | 72.50 | 69.00 | 70.00 | 70.00 | 311,357 |
| Sep 3, 2024 | 72.00 | 73.00 | 71.00 | 72.00 | 72.00 | 47,099 |
| Sep 2, 2024 | 73.00 | 74.00 | 71.00 | 72.00 | 72.00 | 131,750 |
| Aug 30, 2024 | 73.50 | 74.25 | 71.50 | 73.00 | 73.00 | 170,471 |
| Aug 29, 2024 | 74.00 | 74.50 | 72.70 | 73.50 | 73.50 | 43,638 |
| Aug 28, 2024 | 74.00 | 75.00 | 73.58 | 74.00 | 74.00 | 210,677 |
| Aug 27, 2024 | 74.00 | 75.00 | 73.00 | 74.00 | 74.00 | 42,428 |
| Aug 23, 2024 | 74.00 | 75.00 | 72.00 | 73.60 | 73.60 | 266,058 |
| Aug 22, 2024 | 73.50 | 75.00 | 73.00 | 74.00 | 74.00 | 77,841 |
| Aug 21, 2024 | 73.50 | 75.00 | 72.00 | 73.60 | 73.60 | 109,495 |
| Aug 20, 2024 | 73.00 | 74.00 | 72.52 | 73.00 | 73.00 | 181,174 |
| Aug 19, 2024 | 73.00 | 73.60 | 72.00 | 73.00 | 73.00 | 546,948 |
| Aug 16, 2024 | 73.00 | 74.00 | 72.33 | 73.00 | 73.00 | 154,930 |
| Aug 15, 2024 | 71.50 | 74.00 | 70.67 | 73.00 | 73.00 | 553,990 |
| Aug 14, 2024 | 71.50 | 72.00 | 70.00 | 71.40 | 71.40 | 600,172 |
| Aug 13, 2024 | 71.50 | 72.00 | 70.05 | 71.00 | 71.00 | 190,599 |
| Aug 12, 2024 | 71.00 | 72.00 | 70.00 | 71.00 | 71.00 | 80,892 |
| Aug 9, 2024 | 71.50 | 72.00 | 70.00 | 71.00 | 71.00 | 263,522 |
| Aug 8, 2024 | 71.50 | 73.00 | 70.00 | 71.00 | 71.00 | 82,519 |
| Aug 7, 2024 | 72.00 | 73.00 | 71.00 | 71.50 | 71.50 | 40,507 |
| Aug 6, 2024 | 70.50 | 72.90 | 69.00 | 72.00 | 72.00 | 333,840 |
| Aug 5, 2024 | 73.00 | 74.00 | 69.00 | 70.00 | 70.00 | 2,131,397 |
| Aug 2, 2024 | 73.50 | 75.00 | 72.00 | 73.50 | 73.50 | 229,446 |
| Aug 1, 2024 | 69.50 | 74.50 | 69.68 | 73.50 | 73.50 | 570,067 |
| Jul 31, 2024 | 69.50 | 72.40 | 68.00 | 69.50 | 69.50 | 253,409 |
| Jul 30, 2024 | 69.50 | 71.00 | 68.55 | 69.50 | 69.50 | 29,379 |
| Jul 29, 2024 | 69.50 | 71.00 | 68.33 | 69.50 | 69.50 | 76,223 |
| Jul 26, 2024 | 69.00 | 71.00 | 67.25 | 69.50 | 69.50 | 368,155 |
| Jul 25, 2024 | 69.00 | 70.00 | 68.00 | 69.00 | 69.00 | 54,503 |
| Jul 24, 2024 | 69.50 | 70.00 | 68.22 | 69.00 | 69.00 | 81,217 |
| Jul 23, 2024 | 71.00 | 71.04 | 69.02 | 69.50 | 69.50 | 195,392 |
| Jul 22, 2024 | 71.00 | 72.00 | 70.00 | 71.00 | 71.00 | 155,598 |
| Jul 19, 2024 | 71.00 | 72.00 | 70.00 | 71.00 | 71.00 | 29,668 |
| Jul 18, 2024 | 70.50 | 72.00 | 70.00 | 71.00 | 71.00 | 102,722 |
| Jul 17, 2024 | 71.50 | 73.00 | 70.00 | 70.50 | 70.50 | 133,206 |
| Jul 16, 2024 | 71.50 | 73.00 | 70.00 | 71.50 | 71.50 | 253,525 |
| Jul 15, 2024 | 71.50 | 73.00 | 70.71 | 71.50 | 71.50 | 468,888 |
| Jul 12, 2024 | 67.00 | 73.00 | 67.35 | 71.50 | 71.50 | 814,189 |
| Jul 11, 2024 | 67.50 | 68.00 | 66.00 | 67.00 | 67.00 | 278,168 |
| Jul 10, 2024 | 68.00 | 68.00 | 67.00 | 67.50 | 67.50 | 79,131 |
| Jul 9, 2024 | 70.50 | 71.00 | 66.99 | 68.00 | 68.00 | 278,646 |
| Jul 8, 2024 | 70.50 | 71.00 | 69.00 | 70.00 | 70.00 | 617,288 |
| Jul 5, 2024 | 70.50 | 71.00 | 69.00 | 70.00 | 70.00 | 203,412 |
| Jul 4, 2024 | 3.00 Dividend | |||||
| Jul 4, 2024 | 69.00 | 71.00 | 68.00 | 70.00 | 70.00 | 332,452 |
| Jul 3, 2024 | 71.00 | 72.00 | 71.00 | 71.50 | 68.50 | 151,259 |
| Jul 2, 2024 | 71.00 | 72.00 | 70.00 | 71.00 | 68.02 | 473,093 |
| Jul 1, 2024 | 70.50 | 72.00 | 69.00 | 71.00 | 68.02 | 539,679 |
| Jun 28, 2024 | 69.00 | 72.00 | 69.36 | 70.50 | 67.54 | 325,647 |
| Jun 27, 2024 | 69.00 | 70.00 | 68.00 | 69.00 | 66.10 | 153,195 |
| Jun 26, 2024 | 69.00 | 70.00 | 67.93 | 69.00 | 66.10 | 185,195 |
| Jun 25, 2024 | 69.00 | 71.40 | 68.11 | 69.00 | 66.10 | 85,247 |
| Jun 24, 2024 | 70.50 | 72.00 | 68.00 | 69.00 | 66.10 | 325,724 |
| Jun 21, 2024 | 70.50 | 72.00 | 69.00 | 70.50 | 67.54 | 97,229 |
| Jun 20, 2024 | 67.00 | 72.00 | 67.00 | 70.50 | 67.54 | 416,403 |
| Jun 19, 2024 | 68.00 | 68.00 | 66.70 | 67.50 | 64.67 | 121,442 |
| Jun 18, 2024 | 69.50 | 70.00 | 66.78 | 68.00 | 65.15 | 568,077 |
| Jun 17, 2024 | 71.00 | 72.00 | 69.00 | 69.50 | 66.58 | 207,932 |
| Jun 14, 2024 | 72.00 | 73.00 | 70.00 | 71.00 | 68.02 | 281,760 |
| Jun 13, 2024 | 72.00 | 73.00 | 71.00 | 72.00 | 68.98 | 69,269 |
| Jun 12, 2024 | 72.00 | 73.00 | 71.00 | 72.00 | 68.98 | 160,475 |
| Jun 11, 2024 | 72.50 | 73.00 | 71.38 | 72.00 | 68.98 | 171,207 |
| Jun 10, 2024 | 72.50 | 73.00 | 72.00 | 72.50 | 69.46 | 163,382 |
| Jun 7, 2024 | 74.50 | 75.70 | 72.00 | 72.50 | 69.46 | 178,338 |
| Jun 6, 2024 | 75.00 | 75.80 | 73.00 | 74.50 | 71.37 | 601,018 |
| Jun 5, 2024 | 72.50 | 75.96 | 72.00 | 75.00 | 71.85 | 278,524 |
| Jun 4, 2024 | 72.50 | 74.00 | 71.00 | 72.50 | 69.46 | 1,120,443 |
| Jun 3, 2024 | 72.50 | 74.00 | 71.00 | 72.50 | 69.46 | 210,649 |
| May 31, 2024 | 72.50 | 74.00 | 71.00 | 72.50 | 69.46 | 311,833 |
| May 30, 2024 | 78.00 | 78.10 | 69.00 | 72.50 | 69.46 | 2,775,619 |
| May 29, 2024 | 79.50 | 80.00 | 77.00 | 78.00 | 74.73 | 531,343 |
| May 28, 2024 | 80.00 | 81.00 | 79.00 | 80.00 | 76.64 | 694,093 |
| May 24, 2024 | 80.00 | 81.00 | 79.00 | 80.00 | 76.64 | 204,088 |
| May 23, 2024 | 83.00 | 83.00 | 79.00 | 80.00 | 76.64 | 1,783,162 |
| May 22, 2024 | 82.50 | 83.00 | 80.00 | 83.00 | 79.52 | 381,518 |
| May 21, 2024 | 78.00 | 83.00 | 77.65 | 82.50 | 79.04 | 647,880 |
| May 20, 2024 | 76.50 | 79.00 | 76.36 | 78.60 | 75.30 | 282,268 |
| May 17, 2024 | 75.50 | 77.00 | 75.00 | 76.50 | 73.29 | 255,013 |
| May 16, 2024 | 75.50 | 77.00 | 75.00 | 76.00 | 72.81 | 695,486 |
| May 15, 2024 | 76.00 | 76.70 | 74.24 | 76.00 | 72.81 | 528,845 |
| May 14, 2024 | 75.50 | 77.00 | 75.00 | 76.00 | 72.81 | 189,017 |
| May 13, 2024 | 73.00 | 79.00 | 73.00 | 76.00 | 72.81 | 847,352 |
| May 10, 2024 | 69.50 | 74.00 | 69.52 | 73.00 | 69.94 | 370,113 |
| May 9, 2024 | 68.00 | 71.00 | 68.00 | 70.00 | 67.06 | 148,333 |
| May 8, 2024 | 68.50 | 69.12 | 68.00 | 69.00 | 66.10 | 265,963 |
| May 7, 2024 | 70.00 | 71.00 | 67.00 | 69.00 | 66.10 | 430,736 |
| May 3, 2024 | 71.50 | 73.00 | 69.00 | 70.00 | 67.06 | 480,778 |
| May 2, 2024 | 71.50 | 73.00 | 70.00 | 71.50 | 68.50 | 91,994 |
| May 1, 2024 | 71.50 | 73.00 | 69.60 | 71.50 | 68.50 | 253,408 |
| Apr 30, 2024 | 68.00 | 72.90 | 67.00 | 71.50 | 68.50 | 658,177 |
| Apr 29, 2024 | 65.00 | 69.00 | 64.00 | 68.00 | 65.15 | 334,956 |
| Apr 26, 2024 | 64.50 | 66.00 | 63.70 | 65.00 | 62.27 | 221,259 |
| Apr 25, 2024 | 64.50 | 65.00 | 63.00 | 64.00 | 61.31 | 245,947 |
| Apr 24, 2024 | 63.50 | 65.89 | 63.00 | 64.00 | 61.31 | 542,244 |
| Apr 23, 2024 | 63.50 | 65.00 | 62.66 | 63.50 | 60.84 | 106,897 |
| Apr 22, 2024 | 61.50 | 70.00 | 61.00 | 63.50 | 60.84 | 634,851 |
| Apr 19, 2024 | 61.50 | 64.20 | 60.50 | 61.50 | 58.92 | 163,874 |
| Apr 18, 2024 | 61.50 | 63.00 | 61.15 | 61.50 | 58.92 | 39,015 |
| Apr 17, 2024 | 61.50 | 63.00 | 60.25 | 61.50 | 58.92 | 253,544 |
| Apr 16, 2024 | 62.00 | 62.80 | 60.00 | 61.00 | 58.44 | 450,174 |
| Apr 15, 2024 | 63.00 | 63.59 | 60.80 | 63.00 | 60.36 | 193,240 |
| Apr 12, 2024 | 58.50 | 65.00 | 58.07 | 63.00 | 60.36 | 1,416,866 |
| Apr 11, 2024 | 58.50 | 60.00 | 58.00 | 59.00 | 56.52 | 341,013 |
| Apr 10, 2024 | 55.00 | 59.00 | 55.10 | 58.50 | 56.05 | 683,654 |
| Apr 9, 2024 | 53.50 | 55.19 | 53.00 | 55.00 | 52.69 | 729,355 |
| Apr 8, 2024 | 54.00 | 54.00 | 53.00 | 53.50 | 51.26 | 234,467 |
| Apr 5, 2024 | 55.00 | 56.00 | 53.00 | 53.00 | 50.78 | 139,959 |
| Apr 4, 2024 | 55.00 | 56.00 | 54.00 | 55.00 | 52.69 | 262,374 |
| Apr 3, 2024 | 55.00 | 55.50 | 54.00 | 55.00 | 52.69 | 413,521 |
| Apr 2, 2024 | 54.00 | 55.40 | 54.00 | 55.00 | 52.69 | 462,809 |
| Mar 28, 2024 | 52.50 | 54.00 | 52.00 | 53.50 | 51.26 | 406,203 |
| Mar 27, 2024 | 54.50 | 55.00 | 52.00 | 53.00 | 50.78 | 341,589 |
| Mar 26, 2024 | 55.00 | 56.00 | 54.00 | 54.40 | 52.12 | 759,019 |
| Mar 25, 2024 | 57.00 | 57.00 | 54.00 | 55.00 | 52.69 | 590,811 |
| Mar 22, 2024 | 57.00 | 58.00 | 56.00 | 57.00 | 54.61 | 271,919 |
| Mar 21, 2024 | 58.00 | 59.00 | 56.00 | 57.00 | 54.61 | 51,227 |
| Mar 20, 2024 | 58.00 | 59.00 | 57.00 | 58.00 | 55.57 | 356,244 |
| Mar 19, 2024 | 58.00 | 57.81 | 57.00 | 58.00 | 55.57 | 25,039 |
| Mar 18, 2024 | 57.00 | 58.00 | 56.00 | 58.00 | 55.57 | 218,403 |
| Mar 15, 2024 | 57.00 | 58.00 | 56.00 | 57.00 | 54.61 | 63,601 |
| Mar 14, 2024 | 57.00 | 58.00 | 56.00 | 57.00 | 54.61 | 128,846 |
| Mar 13, 2024 | 56.00 | 57.65 | 55.00 | 56.60 | 54.23 | 2,297,681 |
| Mar 12, 2024 | 56.00 | 56.50 | 56.00 | 56.50 | 54.13 | 881,951 |
| Mar 11, 2024 | 58.50 | 59.00 | 56.00 | 56.50 | 54.13 | 617,374 |
| Mar 8, 2024 | 58.50 | 59.00 | 58.00 | 58.50 | 56.05 | 149,055 |
| Mar 7, 2024 | 58.00 | 59.00 | 58.00 | 58.50 | 56.05 | 426,467 |
| Mar 6, 2024 | 57.00 | 58.00 | 56.11 | 57.50 | 55.09 | 334,652 |
| Mar 5, 2024 | 57.00 | 59.00 | 56.00 | 57.00 | 54.61 | 44,706 |
| Mar 4, 2024 | 56.00 | 58.00 | 55.00 | 57.00 | 54.61 | 413,557 |
| Mar 1, 2024 | 56.00 | 57.00 | 55.00 | 56.00 | 53.65 | 214,330 |
| Feb 29, 2024 | 55.50 | 57.00 | 55.00 | 56.00 | 53.65 | 162,834 |
| Feb 28, 2024 | 58.50 | 59.00 | 55.00 | 56.00 | 53.65 | 810,513 |
| Feb 27, 2024 | 59.50 | 60.00 | 57.94 | 58.50 | 56.05 | 210,673 |
| Feb 26, 2024 | 60.00 | 59.90 | 58.00 | 59.50 | 57.00 | 62,954 |
| Feb 23, 2024 | 59.50 | 60.00 | 58.00 | 60.00 | 57.48 | 219,675 |
| Feb 22, 2024 | 61.00 | 61.00 | 58.75 | 60.00 | 57.48 | 219,656 |
| Feb 21, 2024 | 61.50 | 61.00 | 59.00 | 60.50 | 57.96 | 112,674 |
| Feb 20, 2024 | 61.00 | 63.00 | 60.00 | 61.00 | 58.44 | 546,589 |
| Feb 19, 2024 | 62.50 | 63.00 | 60.00 | 61.00 | 58.44 | 273,575 |
| Feb 16, 2024 | 61.50 | 63.00 | 61.00 | 62.50 | 59.88 | 286,976 |
| Feb 15, 2024 | 61.00 | 62.00 | 60.00 | 61.50 | 58.92 | 374,250 |
| Feb 14, 2024 | 59.50 | 62.00 | 59.00 | 61.00 | 58.44 | 131,771 |
| Feb 13, 2024 | 60.50 | 61.00 | 59.00 | 59.50 | 57.00 | 112,338 |
| Feb 12, 2024 | 60.50 | 61.00 | 59.20 | 60.50 | 57.96 | 83,938 |
| Feb 9, 2024 | 61.50 | 62.00 | 60.00 | 60.50 | 57.96 | 207,702 |
| Feb 8, 2024 | 61.50 | 61.60 | 60.00 | 61.00 | 58.44 | 164,940 |
| Feb 7, 2024 | 62.00 | 61.80 | 60.00 | 60.50 | 57.96 | 199,210 |
| Feb 6, 2024 | 63.00 | 63.60 | 61.00 | 61.50 | 58.92 | 93,793 |
| Feb 5, 2024 | 63.00 | 64.00 | 62.00 | 63.00 | 60.36 | 140,035 |
| Feb 2, 2024 | 63.50 | 64.00 | 61.00 | 63.00 | 60.36 | 310,491 |
| Feb 1, 2024 | 64.50 | 64.43 | 63.00 | 63.50 | 60.84 | 66,474 |
| Jan 31, 2024 | 66.00 | 65.80 | 64.00 | 64.50 | 61.79 | 142,440 |
| Jan 30, 2024 | 66.50 | 66.60 | 65.00 | 66.00 | 63.23 | 101,060 |
| Jan 29, 2024 | 67.00 | 67.00 | 65.00 | 66.00 | 63.23 | 149,813 |
| Jan 26, 2024 | 63.50 | 67.00 | 63.00 | 67.00 | 64.19 | 732,490 |
| Jan 25, 2024 | 64.00 | 65.00 | 63.00 | 63.00 | 60.36 | 685,795 |
| Jan 24, 2024 | 64.00 | 65.00 | 62.75 | 64.00 | 61.31 | 181,913 |
| Jan 23, 2024 | 63.00 | 65.20 | 62.00 | 64.00 | 61.31 | 416,896 |
| Jan 22, 2024 | 60.50 | 64.00 | 59.94 | 63.00 | 60.36 | 1,179,032 |
| Jan 19, 2024 | 60.50 | 62.00 | 59.00 | 59.20 | 56.72 | 109,963 |
| Jan 18, 2024 | 3.00 Dividend | |||||
| Jan 18, 2024 | 63.00 | 63.00 | 59.21 | 61.00 | 58.44 | 290,191 |
| Jan 17, 2024 | 63.50 | 64.52 | 62.00 | 63.50 | 57.96 | 361,111 |
| Jan 16, 2024 | 65.00 | 66.00 | 62.60 | 63.50 | 57.96 | 151,713 |
| Jan 15, 2024 | 65.10 | 66.00 | 64.00 | 65.60 | 59.88 | 353,450 |
| Jan 12, 2024 | 61.00 | 66.00 | 59.81 | 65.00 | 59.33 | 1,525,821 |
| Jan 11, 2024 | 64.00 | 64.00 | 59.00 | 60.00 | 54.77 | 921,258 |
| Jan 10, 2024 | 64.50 | 66.00 | 62.83 | 63.00 | 57.51 | 306,673 |
| Jan 9, 2024 | 64.00 | 65.00 | 63.15 | 64.00 | 58.42 | 618,703 |
| Jan 8, 2024 | 65.00 | 66.00 | 63.00 | 64.00 | 58.42 | 198,689 |
| Jan 5, 2024 | 65.00 | 66.00 | 64.50 | 65.00 | 59.33 | 362,008 |
| Jan 4, 2024 | 65.00 | 66.00 | 64.47 | 65.00 | 59.33 | 145,169 |
| Jan 3, 2024 | 65.00 | 66.00 | 64.00 | 65.00 | 59.33 | 292,286 |
| Jan 2, 2024 | 65.00 | 66.00 | 64.00 | 66.00 | 60.24 | 802,773 |
| Dec 29, 2023 | 65.00 | 65.50 | 64.00 | 65.00 | 59.33 | 167,825 |
| Dec 28, 2023 | 65.00 | 66.00 | 63.80 | 65.00 | 59.33 | 183,131 |
| Dec 27, 2023 | 65.00 | 66.00 | 63.80 | 65.00 | 59.33 | 297,803 |
| Dec 22, 2023 | 65.00 | 65.50 | 64.10 | 65.00 | 59.33 | 151,274 |
| Dec 21, 2023 | 65.50 | 66.00 | 63.22 | 65.00 | 59.33 | 274,468 |
| Dec 20, 2023 | 64.00 | 66.00 | 63.95 | 64.00 | 58.42 | 990,690 |
| Dec 19, 2023 | 64.00 | 64.00 | 63.00 | 63.50 | 57.96 | 787,664 |
| Dec 18, 2023 | 64.00 | 64.90 | 63.00 | 64.00 | 58.42 | 226,896 |
| Dec 15, 2023 | 65.00 | 66.00 | 63.25 | 64.00 | 58.42 | 124,953 |
| Dec 14, 2023 | 63.50 | 66.00 | 63.00 | 65.00 | 59.33 | 576,557 |
| Dec 13, 2023 | 63.50 | 63.72 | 62.21 | 63.50 | 57.96 | 105,729 |
| Dec 12, 2023 | 66.50 | 67.00 | 63.00 | 64.80 | 59.15 | 160,286 |
| Dec 11, 2023 | 66.50 | 68.00 | 64.80 | 66.00 | 60.24 | 199,637 |
| Dec 8, 2023 | 64.00 | 67.40 | 63.66 | 66.50 | 60.70 | 351,558 |
| Dec 7, 2023 | 62.00 | 65.00 | 61.41 | 64.00 | 58.42 | 1,805,161 |
| Dec 6, 2023 | 60.50 | 63.00 | 60.38 | 62.00 | 56.59 | 467,464 |
| Dec 5, 2023 | 62.00 | 63.00 | 58.25 | 60.50 | 55.22 | 521,584 |
| Dec 4, 2023 | 60.50 | 62.80 | 59.00 | 62.00 | 56.59 | 864,164 |
| Dec 1, 2023 | 60.50 | 62.40 | 59.00 | 62.40 | 56.96 | 212,916 |
| Nov 30, 2023 | 61.00 | 62.00 | 60.25 | 61.00 | 55.68 | 29,165 |
| Nov 29, 2023 | 61.00 | 62.00 | 60.00 | 61.00 | 55.68 | 257,727 |
| Nov 28, 2023 | 60.50 | 62.00 | 59.72 | 61.00 | 55.68 | 351,457 |
| Nov 27, 2023 | 60.50 | 61.62 | 59.53 | 60.50 | 55.22 | 94,390 |
| Nov 24, 2023 | 60.50 | 62.00 | 59.00 | 60.50 | 55.22 | 144,010 |
| Nov 23, 2023 | 61.50 | 62.00 | 59.00 | 60.50 | 55.22 | 651,121 |
| Nov 22, 2023 | 61.00 | 63.00 | 60.00 | 61.50 | 56.14 | 272,001 |
| Nov 21, 2023 | 59.00 | 62.28 | 58.50 | 61.00 | 55.68 | 1,518,542 |
| Nov 20, 2023 | 56.50 | 59.20 | 56.36 | 59.20 | 54.04 | 781,096 |
| Nov 17, 2023 | 54.50 | 57.00 | 54.25 | 56.50 | 51.57 | 605,793 |
| Nov 16, 2023 | 56.50 | 56.99 | 52.00 | 55.00 | 50.20 | 663,718 |
| Nov 15, 2023 | 56.00 | 58.98 | 56.00 | 56.50 | 51.57 | 1,708,816 |
| Nov 14, 2023 | 50.00 | 56.56 | 50.00 | 56.00 | 51.12 | 1,723,430 |
| Nov 13, 2023 | 49.00 | 50.00 | 48.81 | 50.00 | 45.64 | 1,472,776 |
| Nov 10, 2023 | 50.50 | 51.00 | 48.10 | 49.00 | 44.73 | 566,620 |
| Nov 9, 2023 | 51.00 | 52.00 | 50.00 | 50.50 | 46.10 | 642,600 |
| Nov 8, 2023 | 51.00 | 51.00 | 50.00 | 51.00 | 46.55 | 766,824 |
| Nov 7, 2023 | 52.00 | 53.00 | 50.00 | 51.00 | 46.55 | 401,995 |
| Nov 6, 2023 | 52.00 | 52.95 | 51.00 | 51.60 | 47.10 | 4,115,424 |
| Nov 3, 2023 | 51.50 | 52.00 | 51.00 | 52.00 | 47.46 | 2,074,797 |
| Nov 2, 2023 | 51.50 | 52.00 | 51.00 | 51.50 | 47.01 | 1,626,460 |
| Nov 1, 2023 | 51.50 | 52.00 | 51.02 | 51.50 | 47.01 | 1,060,699 |
| Oct 31, 2023 | 51.50 | 52.00 | 51.00 | 51.50 | 47.01 | 145,610 |
| Oct 30, 2023 | 52.00 | 53.00 | 51.00 | 51.50 | 47.01 | 129,296 |
| Oct 27, 2023 | 52.00 | 53.00 | 51.00 | 51.00 | 46.55 | 134,720 |
| Oct 26, 2023 | 52.00 | 52.10 | 51.50 | 52.50 | 47.92 | 127,987 |
| Oct 25, 2023 | 52.00 | 52.10 | 51.13 | 52.50 | 47.92 | 129,343 |
| Oct 24, 2023 | 52.00 | 53.00 | 52.00 | 52.50 | 47.92 | 106,400 |
| Oct 23, 2023 | 52.50 | 54.00 | 52.00 | 52.50 | 47.92 | 144,267 |
Related Tickers
LBOW.L ICG-Longbow Senior Secured UK Property Debt Investments Ltd
19.50
+3.45%
STM.L STM Group Plc
60.50
0.00%
SIV.L Sivota PLC
3.5000
-53.33%
DUKE.L Duke Capital Limited
32.50
0.00%
MERC.L Mercia Asset Management PLC
29.50
0.00%
GRID.L Gresham House Energy Storage Fund plc
49.05
+2.51%
RAT.L Rathbones Group Plc
1,752.00
-1.13%
CORD.L Cordiant Digital Infrastructure Ord
89.00
+0.68%
CRS.L Crystal Amber Fund Limited
109.00
-0.91%
ROOF.L Atrato Onsite Energy plc
77.60
+0.78%