LSE - Delayed Quote • GBp
Cranswick plc (CWK.L)
As of 2:37 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 |
|---|---|---|---|---|---|---|
| Apr 19, 2024 | 4,035.00 | 4,125.00 | 4,035.00 | 4,090.00 | 4,090.00 | 45,708 |
| Apr 18, 2024 | 4,050.00 | 4,125.00 | 4,050.00 | 4,090.00 | 4,090.00 | 298,301 |
| Apr 17, 2024 | 4,005.00 | 4,085.00 | 4,005.00 | 4,040.00 | 4,040.00 | 108,798 |
| Apr 16, 2024 | 4,025.00 | 4,055.00 | 4,010.00 | 4,015.00 | 4,015.00 | 67,185 |
| Apr 15, 2024 | 4,120.00 | 4,125.00 | 4,074.00 | 4,110.00 | 4,110.00 | 38,299 |
| Apr 12, 2024 | 4,155.00 | 4,185.00 | 4,105.00 | 4,105.00 | 4,105.00 | 66,949 |
| Apr 11, 2024 | 4,170.00 | 4,171.00 | 4,115.00 | 4,135.00 | 4,135.00 | 86,512 |
| Apr 10, 2024 | 4,205.00 | 4,205.00 | 4,120.00 | 4,145.00 | 4,145.00 | 107,634 |
| Apr 9, 2024 | 4,025.00 | 4,125.38 | 4,025.00 | 4,100.00 | 4,100.00 | 64,891 |
| Apr 8, 2024 | 4,080.00 | 4,135.00 | 4,080.00 | 4,100.00 | 4,100.00 | 37,198 |
| Apr 5, 2024 | 4,050.00 | 4,130.00 | 4,040.00 | 4,105.00 | 4,105.00 | 84,751 |
| Apr 4, 2024 | 4,010.00 | 4,130.00 | 4,010.00 | 4,120.00 | 4,120.00 | 39,751 |
| Apr 3, 2024 | 4,030.00 | 4,135.00 | 4,030.00 | 4,135.00 | 4,135.00 | 55,039 |
| Apr 2, 2024 | 3,995.00 | 4,120.00 | 3,995.00 | 4,085.00 | 4,085.00 | 69,052 |
| Mar 28, 2024 | 4,124.00 | 4,148.00 | 4,072.00 | 4,096.00 | 4,096.00 | 83,774 |
| Mar 27, 2024 | 4,144.00 | 4,178.00 | 4,116.00 | 4,116.00 | 4,116.00 | 77,712 |
| Mar 26, 2024 | 4,070.00 | 4,156.00 | 4,061.36 | 4,154.00 | 4,154.00 | 92,271 |
| Mar 25, 2024 | 4,120.00 | 4,146.00 | 4,072.00 | 4,080.00 | 4,080.00 | 70,640 |
| Mar 22, 2024 | 4,174.00 | 4,182.00 | 4,113.00 | 4,144.00 | 4,144.00 | 89,180 |
| Mar 21, 2024 | 4,174.00 | 4,210.00 | 4,120.22 | 4,164.00 | 4,164.00 | 79,159 |
| Mar 20, 2024 | 4,060.00 | 4,160.00 | 4,060.00 | 4,128.00 | 4,128.00 | 112,068 |
| Mar 19, 2024 | 4,124.00 | 4,143.19 | 4,050.00 | 4,060.00 | 4,060.00 | 59,480 |
| Mar 18, 2024 | 3,970.00 | 4,112.00 | 3,970.00 | 4,112.00 | 4,112.00 | 46,338 |
| Mar 15, 2024 | 4,090.00 | 4,090.00 | 4,032.00 | 4,050.00 | 4,050.00 | 314,175 |
| Mar 14, 2024 | 4,060.00 | 4,145.10 | 4,040.00 | 4,066.00 | 4,066.00 | 49,576 |
| Mar 13, 2024 | 4,050.00 | 4,174.00 | 4,050.00 | 4,134.00 | 4,134.00 | 102,493 |
| Mar 12, 2024 | 4,062.00 | 4,142.00 | 4,062.00 | 4,114.00 | 4,114.00 | 116,010 |
| Mar 11, 2024 | 4,150.00 | 4,150.00 | 4,062.00 | 4,072.00 | 4,072.00 | 153,422 |
| Mar 8, 2024 | 4,032.00 | 4,108.00 | 4,004.56 | 4,108.00 | 4,108.00 | 85,504 |
| Mar 7, 2024 | 3,986.00 | 4,058.00 | 3,982.00 | 4,032.00 | 4,032.00 | 89,369 |
| Mar 6, 2024 | 4,042.00 | 4,042.00 | 3,938.00 | 3,982.00 | 3,982.00 | 85,939 |
| Mar 5, 2024 | 3,870.00 | 3,964.00 | 3,870.00 | 3,950.00 | 3,950.00 | 148,479 |
| Mar 4, 2024 | 3,810.00 | 3,936.00 | 3,810.00 | 3,900.00 | 3,900.00 | 26,116 |
| Mar 1, 2024 | 3,858.00 | 3,908.00 | 3,818.00 | 3,904.00 | 3,904.00 | 100,041 |
| Feb 29, 2024 | 3,788.00 | 3,884.00 | 3,788.00 | 3,846.00 | 3,846.00 | 121,930 |
| Feb 28, 2024 | 3,966.00 | 3,966.00 | 3,850.00 | 3,850.00 | 3,850.00 | 50,741 |
| Feb 27, 2024 | 3,856.00 | 3,942.00 | 3,856.00 | 3,916.00 | 3,916.00 | 62,036 |
| Feb 26, 2024 | 3,958.00 | 3,958.00 | 3,792.00 | 3,936.00 | 3,936.00 | 50,125 |
| Feb 23, 2024 | 3,920.00 | 3,938.58 | 3,852.00 | 3,880.00 | 3,880.00 | 117,701 |
| Feb 22, 2024 | 3,964.00 | 3,964.00 | 3,914.00 | 3,946.00 | 3,946.00 | 37,842 |
| Feb 21, 2024 | 3,954.00 | 3,972.00 | 3,940.00 | 3,948.00 | 3,948.00 | 52,529 |
| Feb 20, 2024 | 3,962.00 | 3,998.00 | 3,938.00 | 3,974.00 | 3,974.00 | 70,198 |
| Feb 19, 2024 | 3,926.00 | 3,994.00 | 3,915.72 | 3,982.00 | 3,982.00 | 85,934 |
| Feb 16, 2024 | 4,044.00 | 4,044.00 | 3,922.00 | 3,926.00 | 3,926.00 | 62,406 |
| Feb 15, 2024 | 4,010.00 | 4,010.00 | 3,946.00 | 3,950.00 | 3,950.00 | 57,493 |
| Feb 14, 2024 | 4,016.00 | 4,048.00 | 3,972.91 | 3,990.00 | 3,990.00 | 62,124 |
| Feb 13, 2024 | 4,088.00 | 4,088.00 | 3,978.00 | 3,986.00 | 3,986.00 | 117,443 |
| Feb 12, 2024 | 4,068.00 | 4,092.00 | 4,048.00 | 4,060.00 | 4,060.00 | 46,458 |
| Feb 9, 2024 | 4,028.00 | 4,076.00 | 4,018.00 | 4,048.00 | 4,048.00 | 61,209 |
| Feb 8, 2024 | 3,990.00 | 4,092.00 | 3,990.00 | 4,052.00 | 4,052.00 | 149,392 |
| Feb 7, 2024 | 4,094.00 | 4,098.00 | 4,050.00 | 4,060.00 | 4,060.00 | 83,210 |
| Feb 6, 2024 | 4,164.00 | 4,164.00 | 3,994.00 | 4,096.00 | 4,096.00 | 53,236 |
| Feb 5, 2024 | 4,078.00 | 4,093.02 | 4,044.00 | 4,054.00 | 4,054.00 | 211,224 |
| Feb 2, 2024 | 4,194.00 | 4,194.00 | 4,048.00 | 4,060.00 | 4,060.00 | 69,672 |
| Feb 1, 2024 | 4,094.00 | 4,112.00 | 3,962.00 | 4,112.00 | 4,112.00 | 145,336 |
| Jan 31, 2024 | 3,954.00 | 4,024.00 | 3,954.00 | 4,024.00 | 4,024.00 | 112,511 |
| Jan 30, 2024 | 3,986.00 | 4,020.40 | 3,972.00 | 3,994.00 | 3,994.00 | 68,300 |
| Jan 29, 2024 | 4,138.00 | 4,138.00 | 3,992.00 | 3,992.00 | 3,992.00 | 43,868 |
| Jan 26, 2024 | 4,050.00 | 4,052.00 | 4,006.00 | 4,044.00 | 4,044.00 | 55,959 |
| Jan 25, 2024 | 3,996.00 | 4,032.00 | 3,958.00 | 4,006.00 | 4,006.00 | 78,996 |
| Jan 24, 2024 | 4,022.00 | 4,026.00 | 3,984.00 | 3,994.00 | 3,994.00 | 54,007 |
| Jan 23, 2024 | 4,040.00 | 4,040.00 | 3,956.00 | 3,998.00 | 3,998.00 | 126,665 |
| Jan 22, 2024 | 3,968.00 | 4,048.00 | 3,950.00 | 3,988.00 | 3,988.00 | 55,032 |
| Jan 19, 2024 | 3,942.00 | 3,968.00 | 3,924.00 | 3,960.00 | 3,960.00 | 57,664 |
| Jan 18, 2024 | 3,966.00 | 4,007.17 | 3,902.00 | 3,902.00 | 3,902.00 | 118,457 |
| Jan 17, 2024 | 3,914.00 | 3,914.00 | 3,834.00 | 3,888.00 | 3,888.00 | 98,378 |
| Jan 16, 2024 | 3,880.00 | 3,930.00 | 3,851.24 | 3,914.00 | 3,914.00 | 405,689 |
| Jan 15, 2024 | 3,839.14 | 3,936.00 | 3,824.00 | 3,864.00 | 3,864.00 | 189,267 |
| Jan 12, 2024 | 3,828.00 | 3,874.00 | 3,802.00 | 3,836.00 | 3,836.00 | 46,916 |
| Jan 11, 2024 | 3,758.00 | 3,872.00 | 3,758.00 | 3,802.00 | 3,802.00 | 88,229 |
| Jan 10, 2024 | 3,800.00 | 3,854.00 | 3,800.00 | 3,852.00 | 3,852.00 | 86,048 |
| Jan 9, 2024 | 3,962.00 | 3,962.00 | 3,830.00 | 3,830.00 | 3,830.00 | 74,170 |
| Jan 8, 2024 | 3,926.00 | 3,926.00 | 3,824.00 | 3,878.00 | 3,878.00 | 56,731 |
| Jan 5, 2024 | 3,862.00 | 3,884.92 | 3,796.00 | 3,830.00 | 3,830.00 | 72,743 |
| Jan 4, 2024 | 3,952.00 | 3,952.00 | 3,746.00 | 3,902.00 | 3,902.00 | 104,712 |
| Jan 3, 2024 | 3,858.00 | 3,858.00 | 3,756.00 | 3,812.00 | 3,812.00 | 52,434 |
| Jan 2, 2024 | 3,728.00 | 3,842.00 | 3,728.00 | 3,798.00 | 3,798.00 | 46,309 |
| Dec 29, 2023 | 3,812.00 | 3,934.00 | 3,798.00 | 3,808.00 | 3,808.00 | 35,005 |
| Dec 28, 2023 | 3,924.00 | 3,992.00 | 3,740.00 | 3,840.00 | 3,840.00 | 45,711 |
| Dec 27, 2023 | 3,944.00 | 3,984.00 | 3,858.00 | 3,902.00 | 3,902.00 | 38,118 |
| Dec 22, 2023 | 3,882.00 | 3,901.64 | 3,802.00 | 3,892.00 | 3,892.00 | 20,015 |
| Dec 21, 2023 | 3,874.00 | 3,928.88 | 3,768.00 | 3,890.00 | 3,890.00 | 78,277 |
| Dec 20, 2023 | 3,840.00 | 3,914.00 | 3,828.00 | 3,864.00 | 3,864.00 | 300,032 |
| Dec 19, 2023 | 3,914.00 | 3,914.00 | 3,784.00 | 3,812.00 | 3,812.00 | 247,295 |
| Dec 18, 2023 | 3,844.00 | 3,898.00 | 3,764.00 | 3,836.00 | 3,836.00 | 70,022 |
| Dec 15, 2023 | 3,848.00 | 3,930.00 | 3,820.00 | 3,820.00 | 3,820.00 | 433,926 |
| Dec 14, 2023 | 22.70 Dividend | |||||
| Dec 14, 2023 | 3,924.00 | 3,985.36 | 3,916.00 | 3,936.00 | 3,936.00 | 62,153 |
| Dec 13, 2023 | 3,936.00 | 3,968.00 | 3,854.00 | 3,930.00 | 3,907.30 | 94,575 |
| Dec 12, 2023 | 3,948.00 | 3,996.00 | 3,916.00 | 3,920.00 | 3,897.36 | 95,563 |
| Dec 11, 2023 | 3,844.00 | 3,986.00 | 3,844.00 | 3,928.00 | 3,905.31 | 57,708 |
| Dec 8, 2023 | 3,958.00 | 3,986.00 | 3,862.00 | 3,942.00 | 3,919.23 | 69,943 |
| Dec 7, 2023 | 4,012.00 | 4,012.00 | 3,914.00 | 3,944.00 | 3,921.22 | 108,755 |
| Dec 6, 2023 | 3,932.00 | 3,988.00 | 3,854.00 | 3,920.00 | 3,897.36 | 76,365 |
| Dec 5, 2023 | 3,888.00 | 3,956.00 | 3,760.00 | 3,938.00 | 3,915.25 | 337,861 |
| Dec 4, 2023 | 3,970.00 | 3,970.00 | 3,854.00 | 3,886.00 | 3,863.55 | 45,141 |
| Dec 1, 2023 | 3,826.00 | 3,900.00 | 3,788.00 | 3,900.00 | 3,877.47 | 45,510 |
| Nov 30, 2023 | 3,914.00 | 3,968.70 | 3,828.00 | 3,840.00 | 3,817.82 | 211,763 |
| Nov 29, 2023 | 3,992.00 | 4,025.91 | 3,850.00 | 3,954.00 | 3,931.16 | 105,514 |
| Nov 28, 2023 | 3,924.00 | 3,994.00 | 3,826.00 | 3,970.00 | 3,947.07 | 202,039 |
| Nov 27, 2023 | 3,824.00 | 3,940.00 | 3,824.00 | 3,900.00 | 3,877.47 | 353,328 |
| Nov 24, 2023 | 3,900.00 | 3,950.00 | 3,870.00 | 3,900.00 | 3,877.47 | 267,713 |
| Nov 23, 2023 | 3,870.00 | 3,896.00 | 3,764.00 | 3,884.00 | 3,861.57 | 503,662 |
| Nov 22, 2023 | 3,732.00 | 3,846.00 | 3,714.00 | 3,846.00 | 3,823.79 | 117,989 |
| Nov 21, 2023 | 3,712.00 | 3,800.00 | 3,608.00 | 3,712.00 | 3,690.56 | 185,400 |
| Nov 20, 2023 | 3,684.00 | 3,800.00 | 3,620.00 | 3,644.00 | 3,622.95 | 52,484 |
| Nov 17, 2023 | 3,652.00 | 3,674.00 | 3,546.00 | 3,650.00 | 3,628.92 | 86,168 |
| Nov 16, 2023 | 3,682.00 | 3,690.00 | 3,588.00 | 3,638.00 | 3,616.99 | 37,876 |
| Nov 15, 2023 | 3,686.00 | 3,746.00 | 3,640.00 | 3,644.00 | 3,622.95 | 137,360 |
| Nov 14, 2023 | 3,650.00 | 3,710.00 | 3,572.00 | 3,662.00 | 3,640.85 | 69,480 |
| Nov 13, 2023 | 3,608.00 | 3,662.00 | 3,516.00 | 3,622.00 | 3,601.08 | 32,199 |
| Nov 10, 2023 | 3,626.00 | 3,676.00 | 3,576.00 | 3,592.00 | 3,571.25 | 47,809 |
| Nov 9, 2023 | 3,688.00 | 3,696.00 | 3,590.00 | 3,634.00 | 3,613.01 | 203,704 |
| Nov 8, 2023 | 3,496.00 | 3,596.00 | 3,496.00 | 3,594.00 | 3,573.24 | 146,383 |
| Nov 7, 2023 | 3,452.00 | 3,660.00 | 3,452.00 | 3,572.00 | 3,551.37 | 199,656 |
| Nov 6, 2023 | 3,636.00 | 3,678.00 | 3,514.00 | 3,514.00 | 3,493.70 | 69,460 |
| Nov 3, 2023 | 3,714.00 | 3,714.00 | 3,596.00 | 3,654.00 | 3,632.89 | 125,593 |
| Nov 2, 2023 | 3,660.00 | 3,706.00 | 3,552.00 | 3,642.00 | 3,620.96 | 260,885 |
| Nov 1, 2023 | 3,440.00 | 3,642.00 | 3,436.00 | 3,626.00 | 3,605.06 | 112,464 |
| Oct 31, 2023 | 3,478.00 | 3,566.00 | 3,478.00 | 3,494.00 | 3,473.82 | 105,831 |
| Oct 30, 2023 | 3,468.00 | 3,538.00 | 3,464.00 | 3,488.00 | 3,467.85 | 66,582 |
| Oct 27, 2023 | 3,394.00 | 3,514.00 | 3,394.00 | 3,472.00 | 3,451.95 | 71,696 |
| Oct 26, 2023 | 3,450.00 | 3,536.00 | 3,442.00 | 3,476.00 | 3,455.92 | 163,111 |
| Oct 25, 2023 | 3,512.00 | 3,548.00 | 3,402.00 | 3,508.00 | 3,487.74 | 56,003 |
| Oct 24, 2023 | 3,450.00 | 3,574.00 | 3,450.00 | 3,516.00 | 3,495.69 | 45,318 |
| Oct 23, 2023 | 3,498.00 | 3,562.00 | 3,460.00 | 3,496.00 | 3,475.81 | 32,840 |
| Oct 20, 2023 | 3,482.00 | 3,514.00 | 3,450.00 | 3,498.00 | 3,477.80 | 156,606 |
| Oct 19, 2023 | 3,452.00 | 3,558.00 | 3,452.00 | 3,480.00 | 3,459.90 | 77,739 |
| Oct 18, 2023 | 3,528.00 | 3,558.00 | 3,468.00 | 3,498.00 | 3,477.80 | 54,464 |
| Oct 17, 2023 | 3,510.00 | 3,568.00 | 3,424.00 | 3,554.00 | 3,533.47 | 121,214 |
| Oct 16, 2023 | 3,472.00 | 3,542.00 | 3,444.00 | 3,492.00 | 3,471.83 | 27,920 |
| Oct 13, 2023 | 3,512.00 | 3,574.00 | 3,442.00 | 3,496.00 | 3,475.81 | 50,117 |
| Oct 12, 2023 | 3,486.00 | 3,594.00 | 3,456.00 | 3,500.00 | 3,479.78 | 38,346 |
| Oct 11, 2023 | 3,442.00 | 3,540.00 | 3,438.00 | 3,504.00 | 3,483.76 | 43,714 |
| Oct 10, 2023 | 3,540.00 | 3,582.00 | 3,486.00 | 3,528.00 | 3,507.62 | 89,201 |
| Oct 9, 2023 | 3,416.00 | 3,530.00 | 3,416.00 | 3,512.00 | 3,491.71 | 36,833 |
| Oct 6, 2023 | 3,446.00 | 3,534.00 | 3,392.00 | 3,502.00 | 3,481.77 | 125,446 |
| Oct 5, 2023 | 3,472.00 | 3,486.00 | 3,448.00 | 3,450.00 | 3,430.07 | 99,489 |
| Oct 4, 2023 | 3,454.00 | 3,504.00 | 3,408.00 | 3,470.00 | 3,449.96 | 63,735 |
| Oct 3, 2023 | 3,490.00 | 3,513.36 | 3,450.00 | 3,458.00 | 3,438.03 | 113,780 |
| Oct 2, 2023 | 3,574.00 | 3,598.00 | 3,480.00 | 3,504.00 | 3,483.76 | 91,837 |
| Sep 29, 2023 | 3,500.00 | 3,582.00 | 3,482.00 | 3,552.00 | 3,531.48 | 90,656 |
| Sep 28, 2023 | 3,524.00 | 3,549.20 | 3,492.00 | 3,500.00 | 3,479.78 | 71,331 |
| Sep 27, 2023 | 3,586.00 | 3,658.00 | 3,493.72 | 3,530.00 | 3,509.61 | 105,715 |
| Sep 26, 2023 | 3,594.00 | 3,642.00 | 3,594.00 | 3,610.00 | 3,589.15 | 23,327 |
| Sep 25, 2023 | 3,614.00 | 3,628.00 | 3,549.85 | 3,624.00 | 3,603.07 | 48,181 |
| Sep 22, 2023 | 3,554.00 | 3,666.00 | 3,554.00 | 3,606.00 | 3,585.17 | 82,029 |
| Sep 21, 2023 | 3,610.00 | 3,664.00 | 3,590.00 | 3,642.00 | 3,620.96 | 104,675 |
| Sep 20, 2023 | 3,626.00 | 3,662.38 | 3,516.00 | 3,636.00 | 3,615.00 | 103,347 |
| Sep 19, 2023 | 3,592.00 | 3,626.00 | 3,498.00 | 3,588.00 | 3,567.28 | 31,821 |
| Sep 18, 2023 | 3,530.00 | 3,586.00 | 3,529.96 | 3,560.00 | 3,539.44 | 124,498 |
| Sep 15, 2023 | 3,626.00 | 3,626.00 | 3,566.00 | 3,572.00 | 3,551.37 | 128,253 |
| Sep 14, 2023 | 3,500.00 | 3,572.00 | 3,484.00 | 3,572.00 | 3,551.37 | 110,263 |
| Sep 13, 2023 | 3,472.00 | 3,498.00 | 3,450.00 | 3,480.00 | 3,459.90 | 60,620 |
| Sep 12, 2023 | 3,468.00 | 3,494.00 | 3,457.52 | 3,472.00 | 3,451.95 | 47,430 |
| Sep 11, 2023 | 3,420.00 | 3,474.00 | 3,420.00 | 3,466.00 | 3,445.98 | 207,099 |
| Sep 8, 2023 | 3,410.00 | 3,458.00 | 3,402.00 | 3,458.00 | 3,438.03 | 120,395 |
| Sep 7, 2023 | 3,378.00 | 3,408.00 | 3,364.00 | 3,406.00 | 3,386.33 | 32,220 |
| Sep 6, 2023 | 3,366.00 | 3,392.00 | 3,353.50 | 3,392.00 | 3,372.41 | 96,432 |
| Sep 5, 2023 | 3,302.00 | 3,376.00 | 3,302.00 | 3,358.00 | 3,338.60 | 47,928 |
| Sep 4, 2023 | 3,328.00 | 3,372.00 | 3,284.96 | 3,312.00 | 3,292.87 | 30,315 |
| Sep 1, 2023 | 3,368.00 | 3,390.00 | 3,360.00 | 3,360.00 | 3,340.59 | 32,785 |
| Aug 31, 2023 | 3,372.00 | 3,378.00 | 3,343.24 | 3,370.00 | 3,350.53 | 89,610 |
| Aug 30, 2023 | 3,308.00 | 3,374.00 | 3,240.00 | 3,366.00 | 3,346.56 | 49,401 |
| Aug 29, 2023 | 3,292.00 | 3,330.00 | 3,254.00 | 3,330.00 | 3,310.77 | 45,966 |
| Aug 25, 2023 | 3,158.00 | 3,242.00 | 3,158.00 | 3,242.00 | 3,223.27 | 53,084 |
| Aug 24, 2023 | 3,192.00 | 3,246.00 | 3,192.00 | 3,216.00 | 3,197.42 | 29,415 |
| Aug 23, 2023 | 3,158.00 | 3,222.00 | 3,158.00 | 3,214.00 | 3,195.44 | 51,031 |
| Aug 22, 2023 | 3,158.00 | 3,213.49 | 3,158.00 | 3,172.00 | 3,153.68 | 48,024 |
| Aug 21, 2023 | 3,314.00 | 3,314.00 | 3,158.00 | 3,170.00 | 3,151.69 | 30,412 |
| Aug 18, 2023 | 3,234.00 | 3,274.00 | 3,220.00 | 3,220.00 | 3,201.40 | 101,831 |
| Aug 17, 2023 | 3,224.00 | 3,290.00 | 3,224.00 | 3,262.00 | 3,243.16 | 38,358 |
| Aug 16, 2023 | 3,234.00 | 3,263.60 | 3,206.00 | 3,252.00 | 3,233.22 | 32,259 |
| Aug 15, 2023 | 3,262.00 | 3,292.00 | 3,216.00 | 3,248.00 | 3,229.24 | 91,922 |
| Aug 14, 2023 | 3,248.00 | 3,282.47 | 3,226.00 | 3,282.00 | 3,263.04 | 53,396 |
| Aug 11, 2023 | 3,278.00 | 3,330.00 | 3,254.00 | 3,258.00 | 3,239.18 | 61,902 |
| Aug 10, 2023 | 3,300.00 | 3,322.00 | 3,259.00 | 3,312.00 | 3,292.87 | 18,202 |
| Aug 9, 2023 | 3,424.00 | 3,424.00 | 3,266.00 | 3,302.00 | 3,282.93 | 60,238 |
| Aug 8, 2023 | 3,382.00 | 3,394.00 | 3,334.00 | 3,334.00 | 3,314.74 | 67,324 |
| Aug 7, 2023 | 3,364.00 | 3,420.80 | 3,348.00 | 3,372.00 | 3,352.52 | 93,315 |
| Aug 4, 2023 | 3,294.00 | 3,434.00 | 3,294.00 | 3,374.00 | 3,354.51 | 85,754 |
| Aug 3, 2023 | 3,392.00 | 3,408.00 | 3,346.00 | 3,376.00 | 3,356.50 | 99,633 |
| Aug 2, 2023 | 3,360.00 | 3,378.00 | 3,314.99 | 3,364.00 | 3,344.57 | 95,368 |
| Aug 1, 2023 | 3,324.00 | 3,368.00 | 3,279.63 | 3,348.00 | 3,328.66 | 28,061 |
| Jul 31, 2023 | 3,306.00 | 3,392.40 | 3,295.60 | 3,336.00 | 3,316.73 | 52,990 |
| Jul 28, 2023 | 3,392.00 | 3,392.00 | 3,314.00 | 3,356.00 | 3,336.62 | 30,131 |
| Jul 27, 2023 | 3,398.00 | 3,432.00 | 3,376.00 | 3,392.00 | 3,372.41 | 85,669 |
| Jul 26, 2023 | 3,372.00 | 3,400.00 | 3,319.28 | 3,400.00 | 3,380.36 | 77,163 |
| Jul 25, 2023 | 3,354.00 | 3,400.44 | 3,332.00 | 3,332.00 | 3,312.75 | 62,027 |
| Jul 24, 2023 | 3,420.00 | 3,459.89 | 3,320.00 | 3,336.00 | 3,316.73 | 458,823 |
| Jul 21, 2023 | 3,364.00 | 3,381.71 | 3,330.00 | 3,344.00 | 3,324.68 | 50,697 |
| Jul 20, 2023 | 58.80 Dividend | |||||
| Jul 20, 2023 | 3,340.00 | 3,390.00 | 3,318.00 | 3,348.00 | 3,328.66 | 39,777 |
| Jul 19, 2023 | 3,250.00 | 3,398.00 | 3,234.00 | 3,378.00 | 3,300.03 | 143,137 |
| Jul 18, 2023 | 3,284.00 | 3,288.00 | 3,232.00 | 3,232.00 | 3,157.40 | 77,707 |
| Jul 17, 2023 | 3,298.00 | 3,360.00 | 3,290.00 | 3,298.00 | 3,221.87 | 186,398 |
| Jul 14, 2023 | 3,258.00 | 3,338.00 | 3,254.00 | 3,322.00 | 3,245.32 | 55,040 |
| Jul 13, 2023 | 3,314.00 | 3,356.00 | 3,284.00 | 3,312.00 | 3,235.55 | 134,444 |
| Jul 12, 2023 | 3,174.00 | 3,332.00 | 3,174.00 | 3,312.00 | 3,235.55 | 316,741 |
| Jul 11, 2023 | 3,222.00 | 3,260.00 | 3,222.00 | 3,234.00 | 3,159.35 | 42,325 |
| Jul 10, 2023 | 3,226.00 | 3,274.00 | 3,210.00 | 3,210.00 | 3,135.91 | 88,188 |
| Jul 7, 2023 | 3,210.00 | 3,234.00 | 3,200.00 | 3,228.00 | 3,153.49 | 71,050 |
| Jul 6, 2023 | 3,246.00 | 3,254.00 | 3,216.00 | 3,228.00 | 3,153.49 | 138,101 |
| Jul 5, 2023 | 3,220.00 | 3,260.00 | 3,219.34 | 3,242.00 | 3,167.17 | 36,999 |
| Jul 4, 2023 | 3,248.00 | 3,284.00 | 3,214.00 | 3,258.00 | 3,182.80 | 32,015 |
| Jul 3, 2023 | 3,246.00 | 3,300.00 | 3,228.00 | 3,262.00 | 3,186.71 | 41,195 |
| Jun 30, 2023 | 3,174.00 | 3,262.00 | 3,174.00 | 3,246.00 | 3,171.07 | 145,578 |
| Jun 29, 2023 | 3,230.00 | 3,265.72 | 3,214.00 | 3,248.00 | 3,173.03 | 29,411 |
| Jun 28, 2023 | 3,274.00 | 3,274.00 | 3,233.45 | 3,256.00 | 3,180.84 | 59,300 |
| Jun 27, 2023 | 3,248.00 | 3,282.00 | 3,218.00 | 3,250.00 | 3,174.98 | 38,302 |
| Jun 26, 2023 | 3,310.00 | 3,326.00 | 3,210.00 | 3,270.00 | 3,194.52 | 78,833 |
| Jun 23, 2023 | 3,216.00 | 3,282.00 | 3,196.00 | 3,200.00 | 3,126.14 | 61,615 |
| Jun 22, 2023 | 3,206.00 | 3,224.00 | 3,180.00 | 3,224.00 | 3,149.58 | 48,457 |
| Jun 21, 2023 | 3,200.00 | 3,259.96 | 3,200.00 | 3,214.00 | 3,139.81 | 92,344 |
| Jun 20, 2023 | 3,224.00 | 3,250.00 | 3,195.48 | 3,236.00 | 3,161.31 | 123,959 |
| Jun 19, 2023 | 3,320.00 | 3,320.00 | 3,250.00 | 3,250.00 | 3,174.98 | 31,358 |
| Jun 16, 2023 | 3,300.00 | 3,342.00 | 3,238.00 | 3,316.00 | 3,239.46 | 302,319 |
| Jun 15, 2023 | 3,304.00 | 3,321.95 | 3,278.00 | 3,300.00 | 3,223.83 | 121,115 |
| Jun 14, 2023 | 3,326.00 | 3,326.00 | 3,278.00 | 3,292.00 | 3,216.01 | 171,141 |
| Jun 13, 2023 | 3,290.00 | 3,344.00 | 3,280.00 | 3,322.00 | 3,245.32 | 95,369 |
| Jun 12, 2023 | 3,232.00 | 3,318.00 | 3,191.68 | 3,290.00 | 3,214.06 | 56,161 |
| Jun 9, 2023 | 3,264.00 | 3,328.00 | 3,254.00 | 3,284.00 | 3,208.20 | 127,191 |
| Jun 8, 2023 | 3,290.00 | 3,306.00 | 3,262.00 | 3,294.00 | 3,217.97 | 99,169 |
| Jun 7, 2023 | 3,252.00 | 3,298.00 | 3,220.00 | 3,294.00 | 3,217.97 | 41,155 |
| Jun 6, 2023 | 3,260.00 | 3,300.00 | 3,232.00 | 3,284.00 | 3,208.20 | 52,727 |
| Jun 5, 2023 | 3,378.00 | 3,378.00 | 3,250.00 | 3,270.00 | 3,194.52 | 35,251 |
| Jun 2, 2023 | 3,312.00 | 3,360.00 | 3,294.00 | 3,312.00 | 3,235.55 | 155,659 |
| Jun 1, 2023 | 3,276.00 | 3,338.00 | 3,250.00 | 3,338.00 | 3,260.95 | 167,820 |
| May 31, 2023 | 3,224.00 | 3,256.00 | 3,206.00 | 3,250.00 | 3,174.98 | 109,824 |
| May 30, 2023 | 3,184.00 | 3,242.00 | 3,180.00 | 3,226.00 | 3,151.54 | 44,306 |
| May 26, 2023 | 3,224.00 | 3,272.00 | 3,150.00 | 3,170.00 | 3,096.83 | 58,822 |
| May 25, 2023 | 3,166.00 | 3,226.00 | 3,143.58 | 3,216.00 | 3,141.77 | 57,296 |
| May 24, 2023 | 3,282.00 | 3,338.00 | 3,168.00 | 3,174.00 | 3,100.74 | 79,211 |
| May 23, 2023 | 3,136.00 | 3,352.00 | 3,136.00 | 3,310.00 | 3,233.60 | 106,395 |
| May 22, 2023 | 3,138.00 | 3,168.00 | 3,124.00 | 3,140.00 | 3,067.52 | 111,192 |
| May 19, 2023 | 3,142.00 | 3,162.00 | 3,132.00 | 3,146.00 | 3,073.38 | 50,338 |
| May 18, 2023 | 3,162.00 | 3,162.00 | 3,106.00 | 3,144.00 | 3,071.43 | 195,467 |
| May 17, 2023 | 3,138.00 | 3,176.00 | 3,084.00 | 3,100.00 | 3,028.44 | 82,097 |
| May 16, 2023 | 3,164.00 | 3,168.48 | 3,120.00 | 3,136.00 | 3,063.61 | 86,882 |
| May 15, 2023 | 3,072.00 | 3,184.00 | 3,072.00 | 3,164.00 | 3,090.97 | 45,611 |
| May 12, 2023 | 3,168.00 | 3,190.00 | 3,140.00 | 3,144.00 | 3,071.43 | 77,802 |
| May 11, 2023 | 3,210.00 | 3,224.00 | 3,172.00 | 3,186.00 | 3,112.46 | 38,050 |
| May 10, 2023 | 3,198.00 | 3,222.00 | 3,184.00 | 3,202.00 | 3,128.09 | 46,974 |
| May 9, 2023 | 3,296.00 | 3,296.00 | 3,206.00 | 3,220.00 | 3,145.67 | 37,671 |
| May 5, 2023 | 3,254.00 | 3,282.00 | 3,222.02 | 3,262.00 | 3,186.71 | 44,071 |
| May 4, 2023 | 3,180.00 | 3,238.00 | 3,168.00 | 3,234.00 | 3,159.35 | 92,003 |
| May 3, 2023 | 3,222.00 | 3,256.00 | 3,190.00 | 3,196.00 | 3,122.23 | 125,820 |
| May 2, 2023 | 3,258.00 | 3,260.00 | 3,200.00 | 3,218.00 | 3,143.72 | 69,435 |
| Apr 28, 2023 | 3,170.00 | 3,218.00 | 3,162.00 | 3,210.00 | 3,135.91 | 94,618 |
| Apr 27, 2023 | 3,074.00 | 3,170.00 | 3,074.00 | 3,170.00 | 3,096.83 | 36,004 |
| Apr 26, 2023 | 3,116.00 | 3,152.00 | 3,098.64 | 3,148.00 | 3,075.34 | 42,761 |
| Apr 25, 2023 | 3,150.00 | 3,156.00 | 3,116.00 | 3,136.00 | 3,063.61 | 54,629 |
| Apr 24, 2023 | 3,098.00 | 3,182.00 | 3,098.00 | 3,152.00 | 3,079.24 | 42,690 |
| Apr 21, 2023 | 3,074.00 | 3,110.00 | 3,026.00 | 3,110.00 | 3,038.21 | 275,248 |
| Apr 20, 2023 | 3,058.00 | 3,080.00 | 3,036.00 | 3,062.00 | 2,991.32 | 436,550 |
| Apr 19, 2023 | 3,010.00 | 3,084.00 | 3,006.00 | 3,072.00 | 3,001.09 | 264,953 |
Related Tickers
HFG.L Hilton Food Group plc
896.00
-1.54%
ASBFF Associated British Foods plc
29.52
0.00%
TATE.L Tate & Lyle plc
640.50
+0.63%
ABF.L Associated British Foods plc
2,428.00
-0.57%
2206.T Ezaki Glico Co., Ltd.
4,102.00
-1.49%
KRI.AT Kri-Kri Milk Industry S.A.
11.15
-2.65%
EMMN.SW Emmi AG
872.00
-0.11%
AAK.ST AAK AB (publ.)
254.20
-0.24%
KRBL.NS KRBL Limited
289.90
-0.33%
FFARM.AS ForFarmers N.V.
2.3600
-0.84%