LSE - Delayed Quote • GBp
S&U plc (SUS.L)
As of 8:42 AM 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 26, 2024 | 1,910.00 | 1,910.00 | 1,900.00 | 1,900.00 | 1,900.00 | 185 |
| Apr 25, 2024 | 1,860.00 | 1,890.00 | 1,825.00 | 1,890.00 | 1,890.00 | 1,360 |
| Apr 24, 2024 | 1,890.00 | 1,915.00 | 1,890.00 | 1,915.00 | 1,915.00 | 13,905 |
| Apr 23, 2024 | 1,910.00 | 1,914.00 | 1,892.20 | 1,900.00 | 1,900.00 | 1,291 |
| Apr 22, 2024 | 1,910.00 | 1,910.00 | 1,910.00 | 1,910.00 | 1,910.00 | 5 |
| Apr 19, 2024 | 1,890.00 | 1,890.00 | 1,840.00 | 1,840.00 | 1,840.00 | 485 |
| Apr 18, 2024 | 1,905.00 | 1,905.00 | 1,850.00 | 1,850.00 | 1,850.00 | 115 |
| Apr 17, 2024 | 1,910.00 | 1,910.00 | 1,840.00 | 1,862.50 | 1,862.50 | 1,473 |
| Apr 16, 2024 | 1,825.00 | 1,870.00 | 1,825.00 | 1,860.00 | 1,860.00 | 790 |
| Apr 15, 2024 | 1,825.00 | 1,895.00 | 1,825.00 | 1,830.00 | 1,830.00 | 2,438 |
| Apr 12, 2024 | 1,825.00 | 1,850.00 | 1,789.80 | 1,845.00 | 1,845.00 | 1,441 |
| Apr 11, 2024 | 1,850.00 | 1,960.00 | 1,795.00 | 1,820.00 | 1,820.00 | 24,611 |
| Apr 10, 2024 | 1,820.00 | 1,846.69 | 1,819.22 | 1,835.00 | 1,835.00 | 2,926 |
| Apr 9, 2024 | 1,870.00 | 1,900.00 | 1,827.20 | 1,835.00 | 1,835.00 | 904 |
| Apr 8, 2024 | 1,870.00 | 1,875.00 | 1,858.40 | 1,875.00 | 1,875.00 | 936 |
| Apr 5, 2024 | 1,810.00 | 1,870.00 | 1,810.00 | 1,870.00 | 1,870.00 | 1,560 |
| Apr 4, 2024 | 1,805.00 | 1,833.03 | 1,815.00 | 1,815.00 | 1,815.00 | 4,522 |
| Apr 3, 2024 | 1,870.00 | 1,870.00 | 1,765.00 | 1,830.00 | 1,830.00 | 2,221 |
| Apr 2, 2024 | 1,875.00 | 1,875.00 | 1,805.00 | 1,865.00 | 1,865.00 | 4,459 |
| Mar 28, 2024 | 1,800.00 | 1,875.00 | 1,782.18 | 1,875.00 | 1,875.00 | 6,063 |
| Mar 27, 2024 | 1,820.00 | 1,840.00 | 1,800.00 | 1,835.00 | 1,835.00 | 1,272 |
| Mar 26, 2024 | 1,800.00 | 1,845.00 | 1,800.00 | 1,815.00 | 1,815.00 | 2,010 |
| Mar 25, 2024 | 1,750.00 | 1,840.00 | 1,750.00 | 1,825.00 | 1,825.00 | 15,958 |
| Mar 22, 2024 | 1,850.00 | 1,850.00 | 1,790.00 | 1,810.00 | 1,810.00 | 19,078 |
| Mar 21, 2024 | 1,860.00 | 1,860.00 | 1,810.00 | 1,810.00 | 1,810.00 | 2,977 |
| Mar 20, 2024 | 1,850.00 | 1,850.00 | 1,765.00 | 1,800.00 | 1,800.00 | 1,468 |
| Mar 19, 2024 | 1,820.00 | 1,830.00 | 1,779.50 | 1,830.00 | 1,830.00 | 3,857 |
| Mar 18, 2024 | 1,855.00 | 1,858.20 | 1,805.00 | 1,820.00 | 1,820.00 | 2,063 |
| Mar 15, 2024 | 1,830.00 | 1,850.00 | 1,830.00 | 1,850.00 | 1,850.00 | 1,732 |
| Mar 14, 2024 | 1,875.00 | 1,875.00 | 1,810.00 | 1,830.00 | 1,830.00 | 1,962 |
| Mar 13, 2024 | 1,830.00 | 1,830.00 | 1,805.00 | 1,805.00 | 1,805.00 | 4,626 |
| Mar 12, 2024 | 1,815.00 | 1,852.50 | 1,810.00 | 1,845.00 | 1,845.00 | 5,416 |
| Mar 11, 2024 | 1,810.00 | 1,880.00 | 1,803.00 | 1,825.00 | 1,825.00 | 5,856 |
| Mar 8, 2024 | 1,850.00 | 1,850.00 | 1,830.00 | 1,830.00 | 1,830.00 | 1,733 |
| Mar 7, 2024 | 1,885.00 | 1,885.00 | 1,810.00 | 1,860.00 | 1,860.00 | 2,206 |
| Mar 6, 2024 | 1,855.00 | 1,900.00 | 1,810.00 | 1,900.00 | 1,900.00 | 1,709 |
| Mar 5, 2024 | 1,880.00 | 1,880.00 | 1,825.00 | 1,855.00 | 1,855.00 | 3,439 |
| Mar 4, 2024 | 1,820.00 | 1,900.00 | 1,820.00 | 1,837.50 | 1,837.50 | 3,835 |
| Mar 1, 2024 | 1,840.00 | 1,860.00 | 1,820.00 | 1,830.00 | 1,830.00 | 4,623 |
| Feb 29, 2024 | 1,850.00 | 1,900.00 | 1,810.00 | 1,840.00 | 1,840.00 | 5,655 |
| Feb 28, 2024 | 1,900.00 | 1,900.00 | 1,810.00 | 1,810.00 | 1,810.00 | 3,219 |
| Feb 27, 2024 | 1,900.00 | 1,900.00 | 1,800.00 | 1,830.00 | 1,830.00 | 2,095 |
| Feb 26, 2024 | 1,850.00 | 1,885.00 | 1,800.00 | 1,800.00 | 1,800.00 | 2,050 |
| Feb 23, 2024 | 1,860.00 | 1,860.00 | 1,800.00 | 1,830.00 | 1,830.00 | 7,968 |
| Feb 22, 2024 | 1,890.00 | 1,890.00 | 1,805.25 | 1,840.00 | 1,840.00 | 2,114 |
| Feb 21, 2024 | 1,875.00 | 1,915.00 | 1,830.00 | 1,830.00 | 1,830.00 | 1,331 |
| Feb 20, 2024 | 1,835.00 | 1,875.00 | 1,800.00 | 1,862.50 | 1,862.50 | 1,528 |
| Feb 19, 2024 | 1,920.00 | 1,920.00 | 1,850.00 | 1,850.00 | 1,850.00 | 5,706 |
| Feb 16, 2024 | 1,920.00 | 1,920.00 | 1,875.00 | 1,895.00 | 1,895.00 | 2,547 |
| Feb 15, 2024 | 35.00 Dividend | |||||
| Feb 15, 2024 | 1,900.00 | 1,973.20 | 1,860.00 | 1,910.00 | 1,910.00 | 4,096 |
| Feb 14, 2024 | 1,920.00 | 1,950.00 | 1,874.40 | 1,905.00 | 1,870.00 | 3,500 |
| Feb 13, 2024 | 1,930.00 | 1,975.00 | 1,930.00 | 1,945.00 | 1,909.27 | 3,529 |
| Feb 12, 2024 | 1,950.00 | 1,950.00 | 1,905.00 | 1,925.00 | 1,889.63 | 4,585 |
| Feb 9, 2024 | 1,920.00 | 1,950.00 | 1,850.00 | 1,935.00 | 1,899.45 | 24,784 |
| Feb 8, 2024 | 2,000.00 | 2,100.00 | 2,000.00 | 2,100.00 | 2,061.42 | 1,784 |
| Feb 7, 2024 | 2,080.00 | 2,130.00 | 1,985.00 | 1,985.00 | 1,948.53 | 5,572 |
| Feb 6, 2024 | 2,010.00 | 2,100.00 | 2,010.00 | 2,080.00 | 2,041.78 | 5,278 |
| Feb 5, 2024 | 2,060.00 | 2,093.20 | 1,999.10 | 2,010.00 | 1,973.07 | 3,358 |
| Feb 2, 2024 | 2,000.00 | 2,073.20 | 2,000.00 | 2,060.00 | 2,022.15 | 1,242 |
| Feb 1, 2024 | 2,090.00 | 2,090.00 | 2,028.81 | 2,090.00 | 2,051.60 | 1,942 |
| Jan 31, 2024 | 2,010.00 | 2,060.00 | 2,000.00 | 2,060.00 | 2,022.15 | 17,038 |
| Jan 30, 2024 | 2,100.00 | 2,100.00 | 2,020.00 | 2,020.00 | 1,982.89 | 3,287 |
| Jan 29, 2024 | 2,073.03 | 2,094.57 | 2,073.03 | 2,080.00 | 2,041.78 | 187 |
| Jan 26, 2024 | 2,190.00 | 2,190.00 | 2,060.00 | 2,060.00 | 2,022.15 | 1,140 |
| Jan 25, 2024 | 2,090.00 | 2,091.81 | 2,060.00 | 2,075.00 | 2,036.88 | 4,009 |
| Jan 24, 2024 | 2,110.00 | 2,110.00 | 2,090.01 | 2,100.00 | 2,061.42 | 5,568 |
| Jan 23, 2024 | 2,110.00 | 2,190.00 | 2,081.00 | 2,190.00 | 2,149.76 | 1,620 |
| Jan 22, 2024 | 2,150.00 | 2,150.00 | 2,095.80 | 2,110.00 | 2,071.23 | 7,624 |
| Jan 19, 2024 | 2,100.00 | 2,190.00 | 2,094.50 | 2,190.00 | 2,149.76 | 1,391 |
| Jan 18, 2024 | 2,120.00 | 2,150.00 | 2,060.00 | 2,060.00 | 2,022.15 | 2,629 |
| Jan 17, 2024 | 2,220.00 | 2,220.00 | 2,054.31 | 2,100.00 | 2,061.42 | 2,924 |
| Jan 16, 2024 | 2,170.00 | 2,170.00 | 2,100.00 | 2,130.00 | 2,090.87 | 3,539 |
| Jan 15, 2024 | 2,125.00 | 2,240.00 | 2,110.00 | 2,175.00 | 2,135.04 | 288 |
| Jan 12, 2024 | 2,190.00 | 2,190.00 | 2,100.00 | 2,100.00 | 2,061.42 | 1,138 |
| Jan 11, 2024 | 2,190.00 | 2,200.00 | 2,160.00 | 2,200.00 | 2,159.58 | 4,249 |
| Jan 10, 2024 | 2,170.00 | 2,225.30 | 2,170.00 | 2,195.00 | 2,154.67 | 7,068 |
| Jan 9, 2024 | 2,230.00 | 2,240.00 | 2,178.40 | 2,200.00 | 2,159.58 | 349 |
| Jan 8, 2024 | 2,190.00 | 2,200.00 | 2,146.42 | 2,200.00 | 2,159.58 | 1,627 |
| Jan 5, 2024 | 2,230.00 | 2,240.00 | 2,090.00 | 2,240.00 | 2,198.85 | 2,442 |
| Jan 4, 2024 | 2,110.00 | 2,240.00 | 2,098.00 | 2,240.00 | 2,198.85 | 2,000 |
| Jan 3, 2024 | 2,160.00 | 2,184.00 | 2,126.29 | 2,180.00 | 2,139.95 | 2,100 |
| Jan 2, 2024 | 2,150.00 | 2,197.50 | 2,100.00 | 2,155.00 | 2,115.41 | 689 |
| Dec 29, 2023 | 2,190.00 | 2,200.00 | 2,080.00 | 2,185.00 | 2,144.86 | 3,055 |
| Dec 28, 2023 | 2,180.00 | 2,198.99 | 2,080.00 | 2,190.00 | 2,149.76 | 2,582 |
| Dec 27, 2023 | 2,170.00 | 2,200.00 | 2,140.00 | 2,175.00 | 2,135.04 | 1,783 |
| Dec 22, 2023 | 2,130.00 | 2,160.00 | 2,130.00 | 2,170.00 | 2,130.13 | 159 |
| Dec 21, 2023 | 2,160.00 | 2,170.00 | 2,080.00 | 2,160.00 | 2,120.31 | 7,482 |
| Dec 20, 2023 | 2,100.00 | 2,144.00 | 2,079.00 | 2,130.00 | 2,090.87 | 2,630 |
| Dec 19, 2023 | 2,100.00 | 2,100.00 | 2,069.00 | 2,100.00 | 2,061.42 | 4,297 |
| Dec 18, 2023 | 2,100.00 | 2,166.15 | 2,090.00 | 2,090.00 | 2,051.60 | 1,555 |
| Dec 15, 2023 | 2,070.00 | 2,162.70 | 2,050.00 | 2,100.00 | 2,061.42 | 1,559 |
| Dec 14, 2023 | 2,090.00 | 2,134.00 | 2,050.00 | 2,100.00 | 2,061.42 | 17,602 |
| Dec 13, 2023 | 2,100.00 | 2,144.00 | 2,060.00 | 2,080.00 | 2,041.78 | 8,574 |
| Dec 12, 2023 | 2,250.00 | 2,290.00 | 2,020.00 | 2,040.00 | 2,002.52 | 37,761 |
| Dec 11, 2023 | 2,280.00 | 2,290.00 | 2,280.00 | 2,290.00 | 2,247.93 | 1,002 |
| Dec 8, 2023 | 2,270.00 | 2,280.00 | 2,250.00 | 2,275.00 | 2,233.20 | 685 |
| Dec 7, 2023 | 2,280.00 | 2,280.00 | 2,230.00 | 2,265.00 | 2,223.39 | 632 |
| Dec 6, 2023 | 2,230.00 | 2,280.00 | 2,225.00 | 2,280.00 | 2,238.11 | 2,512 |
| Dec 5, 2023 | 2,230.00 | 2,230.00 | 2,180.00 | 2,230.00 | 2,189.03 | 319 |
| Dec 4, 2023 | 2,150.00 | 2,204.00 | 2,150.00 | 2,160.00 | 2,120.31 | 1,712 |
| Dec 1, 2023 | 2,150.00 | 2,244.80 | 2,150.00 | 2,150.00 | 2,110.50 | 4,248 |
| Nov 30, 2023 | 2,270.00 | 2,270.00 | 2,130.00 | 2,130.00 | 2,090.87 | 1,425 |
| Nov 29, 2023 | 2,180.00 | 2,250.00 | 2,170.00 | 2,170.00 | 2,130.13 | 957 |
| Nov 28, 2023 | 2,180.00 | 2,242.00 | 2,180.00 | 2,180.00 | 2,139.95 | 1,581 |
| Nov 27, 2023 | 2,200.00 | 2,243.40 | 2,200.00 | 2,220.00 | 2,179.21 | 204 |
| Nov 24, 2023 | 2,210.00 | 2,255.30 | 2,206.00 | 2,210.00 | 2,169.40 | 556 |
| Nov 23, 2023 | 2,233.60 | 2,244.80 | 2,210.00 | 2,235.00 | 2,193.94 | 576 |
| Nov 22, 2023 | 2,150.00 | 2,150.00 | 2,150.00 | 2,150.00 | 2,110.50 | 237 |
| Nov 21, 2023 | 2,200.00 | 2,200.00 | 2,190.00 | 2,240.00 | 2,198.85 | 1,558 |
| Nov 20, 2023 | 2,310.00 | 2,310.00 | 2,200.00 | 2,195.00 | 2,154.67 | 1,004 |
| Nov 17, 2023 | 2,200.00 | 2,310.00 | 2,200.00 | 2,310.00 | 2,267.56 | 294 |
| Nov 16, 2023 | 2,250.00 | 2,280.00 | 2,220.00 | 2,280.00 | 2,238.11 | 2,755 |
| Nov 15, 2023 | 2,200.00 | 2,239.50 | 2,200.00 | 2,230.00 | 2,189.03 | 3,890 |
| Nov 14, 2023 | 2,200.00 | 2,203.63 | 2,200.00 | 2,200.00 | 2,159.58 | 2,497 |
| Nov 13, 2023 | 2,180.00 | 2,251.10 | 2,170.00 | 2,200.00 | 2,159.58 | 3,860 |
| Nov 10, 2023 | 2,200.00 | 2,210.00 | 2,197.00 | 2,210.00 | 2,169.40 | 958 |
| Nov 9, 2023 | 2,100.00 | 2,200.00 | 2,100.00 | 2,180.00 | 2,139.95 | 712 |
| Nov 8, 2023 | 2,190.00 | 2,190.00 | 2,115.00 | 2,155.00 | 2,115.41 | 1,090 |
| Nov 7, 2023 | 2,150.00 | 2,190.00 | 2,110.00 | 2,110.00 | 2,071.23 | 434 |
| Nov 6, 2023 | 2,110.00 | 2,200.00 | 2,110.00 | 2,150.00 | 2,110.50 | 4,732 |
| Nov 3, 2023 | 2,200.00 | 2,200.00 | 2,089.40 | 2,150.00 | 2,110.50 | 1,129 |
| Nov 2, 2023 | 35.00 Dividend | |||||
| Nov 2, 2023 | 2,150.00 | 2,150.00 | 2,100.00 | 2,150.00 | 2,110.50 | 384 |
| Nov 1, 2023 | 2,150.00 | 2,200.00 | 2,134.00 | 2,200.00 | 2,125.22 | 7,395 |
| Oct 31, 2023 | 2,150.00 | 2,150.00 | 2,100.00 | 2,125.00 | 2,052.77 | 3,403 |
| Oct 30, 2023 | 2,100.00 | 2,100.00 | 2,070.00 | 2,135.00 | 2,062.43 | 1,609 |
| Oct 27, 2023 | 2,060.00 | 2,100.00 | 1,995.00 | 2,085.00 | 2,014.13 | 15,669 |
| Oct 26, 2023 | 2,100.00 | 2,100.00 | 2,066.61 | 2,080.00 | 2,009.30 | 1,012 |
| Oct 25, 2023 | 2,110.00 | 2,130.00 | 2,100.00 | 2,120.00 | 2,047.94 | 708 |
| Oct 24, 2023 | 2,120.00 | 2,129.90 | 2,110.00 | 2,115.00 | 2,043.11 | 1,304 |
| Oct 23, 2023 | 2,110.00 | 2,140.00 | 2,110.00 | 2,140.00 | 2,067.26 | 1,024 |
| Oct 20, 2023 | 2,130.00 | 2,180.00 | 2,129.80 | 2,160.00 | 2,086.58 | 1,109 |
| Oct 19, 2023 | 2,120.00 | 2,179.23 | 2,105.00 | 2,110.00 | 2,038.28 | 992 |
| Oct 18, 2023 | 2,120.00 | 2,190.00 | 2,120.00 | 2,150.00 | 2,076.92 | 2,562 |
| Oct 17, 2023 | 2,170.00 | 2,199.70 | 2,150.00 | 2,190.00 | 2,115.56 | 1,739 |
| Oct 16, 2023 | 2,150.00 | 2,197.70 | 2,150.00 | 2,165.00 | 2,091.41 | 408 |
| Oct 13, 2023 | 2,200.00 | 2,200.00 | 2,178.50 | 2,180.00 | 2,105.90 | 1,174 |
| Oct 12, 2023 | 2,200.00 | 2,200.00 | 2,188.99 | 2,200.00 | 2,125.22 | 2,625 |
| Oct 11, 2023 | 2,240.00 | 2,290.00 | 2,200.00 | 2,215.00 | 2,139.71 | 9,007 |
| Oct 10, 2023 | 2,220.00 | 2,241.07 | 2,220.00 | 2,235.00 | 2,159.03 | 130 |
| Oct 9, 2023 | 2,284.40 | 2,284.40 | 2,241.00 | 2,255.00 | 2,178.35 | 492 |
| Oct 6, 2023 | 2,240.00 | 2,296.43 | 2,240.00 | 2,240.00 | 2,163.86 | 386 |
| Oct 5, 2023 | 2,280.00 | 2,290.00 | 2,250.00 | 2,250.00 | 2,173.52 | 334 |
| Oct 4, 2023 | 2,320.00 | 2,330.00 | 2,235.00 | 2,285.00 | 2,207.33 | 1,487 |
| Oct 3, 2023 | 2,270.00 | 2,310.00 | 2,210.00 | 2,310.00 | 2,231.48 | 17,012 |
| Oct 2, 2023 | 2,250.00 | 2,280.00 | 2,240.00 | 2,245.00 | 2,168.69 | 797 |
| Sep 29, 2023 | 2,250.00 | 2,250.00 | 2,210.00 | 2,225.00 | 2,149.37 | 831 |
| Sep 28, 2023 | 2,240.00 | 2,250.00 | 2,208.40 | 2,225.00 | 2,149.37 | 964 |
| Sep 27, 2023 | 2,260.00 | 2,260.00 | 2,208.40 | 2,260.00 | 2,183.18 | 4,326 |
| Sep 26, 2023 | 2,260.00 | 2,260.00 | 2,210.50 | 2,225.00 | 2,149.37 | 102 |
| Sep 25, 2023 | 2,200.00 | 2,260.00 | 2,180.00 | 2,260.00 | 2,183.18 | 23,331 |
| Sep 22, 2023 | 2,290.00 | 2,290.00 | 2,220.00 | 2,220.00 | 2,144.54 | 1,631 |
| Sep 21, 2023 | 2,210.00 | 2,280.00 | 2,210.00 | 2,265.00 | 2,188.01 | 869 |
| Sep 20, 2023 | 2,280.00 | 2,280.00 | 2,183.10 | 2,280.00 | 2,202.50 | 24,146 |
| Sep 19, 2023 | 2,220.00 | 2,220.00 | 2,220.00 | 2,215.00 | 2,139.71 | 35 |
| Sep 18, 2023 | 2,200.00 | 2,270.00 | 2,200.00 | 2,250.00 | 2,173.52 | 1,673 |
| Sep 15, 2023 | 2,150.00 | 2,231.88 | 2,150.00 | 2,150.00 | 2,076.92 | 12,940 |
| Sep 14, 2023 | 2,180.00 | 2,200.00 | 2,130.00 | 2,195.00 | 2,120.39 | 1,073 |
| Sep 13, 2023 | 2,190.00 | 2,190.00 | 2,184.20 | 2,190.00 | 2,115.56 | 302 |
| Sep 12, 2023 | 2,190.00 | 2,250.00 | 2,182.10 | 2,250.00 | 2,173.52 | 694 |
| Sep 11, 2023 | 2,200.00 | 2,204.20 | 2,180.00 | 2,195.00 | 2,120.39 | 582 |
| Sep 8, 2023 | 2,160.00 | 2,220.00 | 2,160.00 | 2,220.00 | 2,144.54 | 823 |
| Sep 7, 2023 | 2,160.00 | 2,230.00 | 2,070.00 | 2,150.00 | 2,076.92 | 3,819 |
| Sep 6, 2023 | 2,230.00 | 2,253.70 | 2,130.00 | 2,205.00 | 2,130.05 | 3,413 |
| Sep 5, 2023 | 2,240.00 | 2,250.00 | 2,220.00 | 2,230.00 | 2,154.20 | 1,229 |
| Sep 4, 2023 | 2,230.00 | 2,230.00 | 2,230.00 | 2,225.00 | 2,149.37 | 133 |
| Sep 1, 2023 | 2,230.00 | 2,260.00 | 2,230.00 | 2,260.00 | 2,183.18 | 1,559 |
| Aug 31, 2023 | 2,250.00 | 2,250.00 | 2,230.00 | 2,250.00 | 2,173.52 | 2,182 |
| Aug 30, 2023 | 2,300.00 | 2,300.00 | 2,230.00 | 2,260.00 | 2,183.18 | 843 |
| Aug 29, 2023 | 2,300.00 | 2,310.00 | 2,250.00 | 2,285.00 | 2,207.33 | 850 |
| Aug 25, 2023 | 2,290.00 | 2,310.00 | 2,250.00 | 2,310.00 | 2,231.48 | 3,879 |
| Aug 24, 2023 | 2,300.00 | 2,300.00 | 2,290.00 | 2,300.00 | 2,221.82 | 2,082 |
| Aug 23, 2023 | 2,290.00 | 2,310.00 | 2,255.05 | 2,280.00 | 2,202.50 | 1,235 |
| Aug 22, 2023 | 2,340.00 | 2,340.00 | 2,290.00 | 2,320.00 | 2,241.14 | 1,086 |
| Aug 21, 2023 | 2,300.00 | 2,301.60 | 2,295.80 | 2,310.00 | 2,231.48 | 789 |
| Aug 18, 2023 | 2,300.00 | 2,300.00 | 2,280.00 | 2,280.00 | 2,202.50 | 949 |
| Aug 17, 2023 | 2,250.00 | 2,250.00 | 2,230.00 | 2,275.00 | 2,197.67 | 2,014 |
| Aug 16, 2023 | 2,300.00 | 2,329.00 | 2,261.00 | 2,310.00 | 2,231.48 | 1,681 |
| Aug 15, 2023 | 2,320.00 | 2,324.00 | 2,320.00 | 2,320.00 | 2,241.14 | 71 |
| Aug 14, 2023 | 2,360.00 | 2,360.00 | 2,257.00 | 2,360.00 | 2,279.78 | 1,314 |
| Aug 11, 2023 | 2,260.00 | 2,362.70 | 2,250.00 | 2,250.00 | 2,173.52 | 4,626 |
| Aug 10, 2023 | 2,400.00 | 2,400.00 | 2,270.00 | 2,270.00 | 2,192.84 | 2,245 |
| Aug 9, 2023 | 2,440.00 | 2,440.00 | 2,280.00 | 2,280.00 | 2,202.50 | 5,376 |
| Aug 8, 2023 | 2,330.00 | 2,370.00 | 2,300.00 | 2,370.00 | 2,289.45 | 764 |
| Aug 7, 2023 | 2,370.00 | 2,385.03 | 2,300.00 | 2,320.00 | 2,241.14 | 2,308 |
| Aug 4, 2023 | 2,410.00 | 2,450.00 | 2,410.00 | 2,450.00 | 2,366.73 | 498 |
| Aug 3, 2023 | 2,450.00 | 2,450.00 | 2,400.00 | 2,400.00 | 2,318.43 | 1,928 |
| Aug 2, 2023 | 2,440.00 | 2,440.00 | 2,400.00 | 2,400.00 | 2,318.43 | 712 |
| Aug 1, 2023 | 2,380.00 | 2,450.00 | 2,366.00 | 2,440.00 | 2,357.07 | 758 |
| Jul 31, 2023 | 2,400.00 | 2,450.00 | 2,350.00 | 2,425.00 | 2,342.58 | 4,607 |
| Jul 28, 2023 | 2,400.00 | 2,400.00 | 2,341.00 | 2,400.00 | 2,318.43 | 1,069 |
| Jul 27, 2023 | 2,400.00 | 2,400.00 | 2,341.00 | 2,390.00 | 2,308.76 | 2,783 |
| Jul 26, 2023 | 2,310.00 | 2,400.00 | 2,310.00 | 2,400.00 | 2,318.43 | 852 |
| Jul 25, 2023 | 2,350.00 | 2,350.00 | 2,310.00 | 2,310.00 | 2,231.48 | 1,018 |
| Jul 24, 2023 | 2,375.00 | 2,375.00 | 2,375.00 | 2,375.00 | 2,294.27 | - |
| Jul 21, 2023 | 2,290.00 | 2,345.60 | 2,286.78 | 2,325.00 | 2,245.97 | 734 |
| Jul 20, 2023 | 2,330.00 | 2,340.00 | 2,273.00 | 2,305.00 | 2,226.65 | 1,603 |
| Jul 19, 2023 | 2,400.00 | 2,400.00 | 2,276.50 | 2,335.00 | 2,255.63 | 1,436 |
| Jul 18, 2023 | 2,450.00 | 2,450.00 | 2,377.60 | 2,400.00 | 2,318.43 | 2,053 |
| Jul 17, 2023 | 2,340.00 | 2,450.00 | 2,260.00 | 2,410.00 | 2,328.09 | 3,683 |
| Jul 14, 2023 | 2,290.00 | 2,328.80 | 2,240.00 | 2,290.00 | 2,212.16 | 1,734 |
| Jul 13, 2023 | 2,340.00 | 2,340.00 | 2,260.00 | 2,295.00 | 2,216.99 | 714 |
| Jul 12, 2023 | 2,271.50 | 2,274.00 | 2,230.00 | 2,260.00 | 2,183.18 | 4,506 |
| Jul 11, 2023 | 2,300.00 | 2,300.00 | 2,230.00 | 2,230.00 | 2,154.20 | 3,104 |
| Jul 10, 2023 | 2,340.00 | 2,340.00 | 2,251.00 | 2,255.00 | 2,178.35 | 419 |
| Jul 7, 2023 | 2,230.00 | 2,292.00 | 2,230.00 | 2,275.00 | 2,197.67 | 1,659 |
| Jul 6, 2023 | 2,220.00 | 2,294.00 | 2,220.00 | 2,230.00 | 2,154.20 | 703 |
| Jul 5, 2023 | 2,300.00 | 2,300.00 | 2,288.80 | 2,300.00 | 2,221.82 | 126 |
| Jul 4, 2023 | 2,300.00 | 2,330.00 | 2,220.00 | 2,220.00 | 2,144.54 | 1,201 |
| Jul 3, 2023 | 2,270.00 | 2,270.00 | 2,220.00 | 2,220.00 | 2,144.54 | 2,115 |
| Jun 30, 2023 | 2,270.00 | 2,342.00 | 2,247.20 | 2,270.00 | 2,192.84 | 6,184 |
| Jun 29, 2023 | 2,300.00 | 2,300.00 | 2,230.00 | 2,300.00 | 2,221.82 | 832 |
| Jun 28, 2023 | 2,250.00 | 2,352.00 | 2,210.00 | 2,270.00 | 2,192.84 | 1,481 |
| Jun 27, 2023 | 2,280.00 | 2,340.00 | 2,229.60 | 2,330.00 | 2,250.80 | 1,254 |
| Jun 26, 2023 | 2,280.00 | 2,291.69 | 2,250.00 | 2,250.00 | 2,173.52 | 2,750 |
| Jun 23, 2023 | 2,250.00 | 2,264.00 | 2,240.00 | 2,240.00 | 2,163.86 | 1,711 |
| Jun 22, 2023 | 2,250.00 | 2,280.00 | 2,208.08 | 2,270.00 | 2,192.84 | 988 |
| Jun 21, 2023 | 2,450.00 | 2,450.00 | 2,220.00 | 2,270.00 | 2,192.84 | 4,496 |
| Jun 20, 2023 | 2,310.00 | 2,343.56 | 2,310.00 | 2,310.00 | 2,231.48 | 1,037 |
| Jun 19, 2023 | 2,340.00 | 2,353.31 | 2,310.00 | 2,310.00 | 2,231.48 | 4,330 |
| Jun 16, 2023 | 2,360.00 | 2,380.00 | 2,260.00 | 2,340.00 | 2,260.46 | 9,222 |
| Jun 15, 2023 | 60.00 Dividend | |||||
| Jun 15, 2023 | 2,390.00 | 2,391.50 | 2,260.00 | 2,310.00 | 2,231.48 | 15,996 |
| Jun 14, 2023 | 2,350.00 | 2,400.00 | 2,340.00 | 2,350.00 | 2,212.16 | 38,762 |
| Jun 13, 2023 | 2,450.00 | 2,490.00 | 2,340.00 | 2,340.00 | 2,202.75 | 7,821 |
| Jun 12, 2023 | 2,470.00 | 2,490.00 | 2,381.20 | 2,480.00 | 2,334.54 | 3,679 |
| Jun 9, 2023 | 2,390.00 | 2,430.00 | 2,380.00 | 2,420.00 | 2,278.06 | 2,123 |
| Jun 8, 2023 | 2,400.00 | 2,440.00 | 2,390.00 | 2,400.00 | 2,259.23 | 4,299 |
| Jun 7, 2023 | 2,410.00 | 2,417.44 | 2,410.00 | 2,410.00 | 2,268.64 | 188 |
| Jun 6, 2023 | 2,370.00 | 2,419.00 | 2,360.89 | 2,370.00 | 2,230.99 | 3,771 |
| Jun 5, 2023 | 2,450.00 | 2,450.00 | 2,342.41 | 2,370.00 | 2,230.99 | 11,762 |
| Jun 2, 2023 | 2,470.00 | 2,490.00 | 2,420.00 | 2,490.00 | 2,343.95 | 4,246 |
| Jun 1, 2023 | 2,500.00 | 2,500.00 | 2,485.02 | 2,490.00 | 2,343.95 | 1,486 |
| May 31, 2023 | 2,570.00 | 2,570.00 | 2,500.00 | 2,500.00 | 2,353.37 | 2,367 |
| May 30, 2023 | 2,500.00 | 2,520.00 | 2,492.59 | 2,520.00 | 2,372.19 | 1,521 |
| May 26, 2023 | 2,500.00 | 2,509.60 | 2,480.00 | 2,490.00 | 2,343.95 | 5,388 |
| May 25, 2023 | 2,460.00 | 2,570.00 | 2,460.00 | 2,570.00 | 2,419.26 | 1,287 |
| May 24, 2023 | 2,540.00 | 2,550.00 | 2,502.00 | 2,540.00 | 2,391.02 | 2,585 |
| May 23, 2023 | 2,470.00 | 2,540.00 | 2,470.00 | 2,540.00 | 2,391.02 | 2,392 |
| May 22, 2023 | 2,500.00 | 2,520.00 | 2,410.00 | 2,500.00 | 2,353.37 | 1,517 |
| May 19, 2023 | 2,410.00 | 2,500.00 | 2,410.00 | 2,500.00 | 2,353.37 | 2,111 |
| May 18, 2023 | 2,450.00 | 2,490.00 | 2,450.00 | 2,470.00 | 2,325.13 | 1,101 |
| May 17, 2023 | 2,350.00 | 2,450.30 | 2,350.00 | 2,450.00 | 2,306.30 | 12,263 |
| May 16, 2023 | 2,460.00 | 2,480.00 | 2,360.00 | 2,450.00 | 2,306.30 | 7,289 |
| May 15, 2023 | 2,450.00 | 2,470.00 | 2,450.00 | 2,420.00 | 2,278.06 | 716 |
| May 12, 2023 | 2,470.00 | 2,470.00 | 2,407.07 | 2,440.00 | 2,296.89 | 217 |
| May 11, 2023 | 2,400.00 | 2,411.20 | 2,378.72 | 2,400.00 | 2,259.23 | 4,584 |
| May 10, 2023 | 2,420.00 | 2,470.00 | 2,400.00 | 2,430.00 | 2,287.47 | 2,023 |
| May 9, 2023 | 2,390.00 | 2,445.91 | 2,390.00 | 2,450.00 | 2,306.30 | 3,770 |
| May 5, 2023 | 2,420.00 | 2,420.00 | 2,360.00 | 2,420.00 | 2,278.06 | 2,398 |
| May 4, 2023 | 2,420.00 | 2,420.00 | 2,400.00 | 2,420.00 | 2,278.06 | 2,079 |
| May 3, 2023 | 2,400.00 | 2,420.00 | 2,379.60 | 2,375.00 | 2,235.70 | 990 |
| May 2, 2023 | 2,440.00 | 2,440.00 | 2,310.00 | 2,370.00 | 2,230.99 | 3,882 |
| Apr 28, 2023 | 2,400.00 | 2,440.00 | 2,400.00 | 2,440.00 | 2,296.89 | 1,312 |
| Apr 27, 2023 | 2,420.00 | 2,430.00 | 2,400.00 | 2,400.00 | 2,259.23 | 1,464 |
| Apr 26, 2023 | 2,400.00 | 2,420.00 | 2,400.00 | 2,420.00 | 2,278.06 | 3,171 |
Related Tickers
1ES.SG goeasy Ltd.
120.00
+1.87%
FNNZF FinCanna Capital Corp.
0.0025
0.00%
1ES.BE goeasy Ltd
119.80
+1.01%
DFCH.L Distribution Finance Capital Holdings plc
20.18
-10.31%
M4I.MU Mastercard Inc
430.60
+0.13%
FRU.DE Multitude SE
5.48
+5.18%
HAT.L H&T Group plc
424.00
+2.17%
EHMEF goeasy Ltd.
126.32
0.00%
CACC Credit Acceptance Corporation
515.52
-1.28%
GDOT Green Dot Corporation
9.02
+0.45%