LSE - Delayed Quote • GBp
Savills plc (SVS.L)
At close: April 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 |
|---|---|---|---|---|---|---|
| Apr 23, 2024 | 1,004.00 | 1,046.00 | 1,004.00 | 1,042.00 | 1,042.00 | 100,682 |
| Apr 22, 2024 | 1,042.00 | 1,054.00 | 1,026.00 | 1,032.00 | 1,032.00 | 175,287 |
| Apr 19, 2024 | 1,068.00 | 1,068.00 | 1,018.00 | 1,026.00 | 1,026.00 | 158,591 |
| Apr 18, 2024 | 1,070.00 | 1,070.00 | 1,034.00 | 1,050.00 | 1,050.00 | 134,931 |
| Apr 17, 2024 | 1,034.00 | 1,062.00 | 1,034.00 | 1,052.00 | 1,052.00 | 185,210 |
| Apr 16, 2024 | 1,046.00 | 1,076.00 | 1,032.00 | 1,032.00 | 1,032.00 | 596,043 |
| Apr 15, 2024 | 1,024.00 | 1,040.00 | 1,014.00 | 1,026.00 | 1,026.00 | 89,920 |
| Apr 12, 2024 | 1,048.00 | 1,048.00 | 1,012.00 | 1,022.00 | 1,022.00 | 106,215 |
| Apr 11, 2024 | 2.00 Dividend | |||||
| Apr 11, 2024 | 1,036.00 | 1,038.09 | 1,010.00 | 1,020.00 | 1,020.00 | 305,955 |
| Apr 10, 2024 | 1,084.00 | 1,104.00 | 1,056.00 | 1,060.00 | 1,058.00 | 311,691 |
| Apr 9, 2024 | 1,090.00 | 1,098.00 | 1,076.00 | 1,076.00 | 1,073.97 | 88,197 |
| Apr 8, 2024 | 1,070.00 | 1,096.00 | 1,066.00 | 1,094.00 | 1,091.94 | 159,029 |
| Apr 5, 2024 | 1,062.00 | 1,070.00 | 1,058.00 | 1,066.00 | 1,063.99 | 211,935 |
| Apr 4, 2024 | 1,062.00 | 1,082.00 | 1,058.00 | 1,072.00 | 1,069.98 | 190,655 |
| Apr 3, 2024 | 1,054.00 | 1,062.00 | 1,040.00 | 1,052.00 | 1,050.02 | 262,818 |
| Apr 2, 2024 | 1,100.00 | 1,100.00 | 1,038.00 | 1,042.00 | 1,040.03 | 209,138 |
| Mar 28, 2024 | 1,055.00 | 1,078.00 | 1,042.00 | 1,066.00 | 1,063.99 | 267,732 |
| Mar 27, 2024 | 1,065.00 | 1,072.00 | 1,051.68 | 1,058.00 | 1,056.00 | 276,407 |
| Mar 26, 2024 | 1,052.00 | 1,066.00 | 1,050.00 | 1,064.00 | 1,061.99 | 200,762 |
| Mar 25, 2024 | 1,035.00 | 1,056.00 | 1,025.00 | 1,053.00 | 1,051.01 | 271,056 |
| Mar 22, 2024 | 1,004.00 | 1,035.00 | 1,004.00 | 1,035.00 | 1,033.05 | 179,939 |
| Mar 21, 2024 | 996.50 | 1,011.00 | 985.50 | 1,004.00 | 1,002.11 | 117,500 |
| Mar 20, 2024 | 983.00 | 986.50 | 960.00 | 986.50 | 984.64 | 206,800 |
| Mar 19, 2024 | 999.50 | 999.50 | 974.00 | 978.50 | 976.65 | 152,842 |
| Mar 18, 2024 | 1,002.00 | 1,002.00 | 978.00 | 992.50 | 990.63 | 44,113 |
| Mar 15, 2024 | 996.00 | 996.00 | 964.00 | 987.00 | 985.14 | 406,824 |
| Mar 14, 2024 | 932.00 | 995.50 | 932.00 | 979.50 | 977.65 | 168,799 |
| Mar 13, 2024 | 930.50 | 952.50 | 930.50 | 940.00 | 938.23 | 292,946 |
| Mar 12, 2024 | 971.50 | 971.50 | 946.50 | 946.50 | 944.71 | 87,543 |
| Mar 11, 2024 | 973.00 | 986.00 | 958.00 | 962.00 | 960.18 | 99,604 |
| Mar 8, 2024 | 971.00 | 980.50 | 961.50 | 974.50 | 972.66 | 61,723 |
| Mar 7, 2024 | 964.00 | 970.00 | 950.00 | 966.50 | 964.68 | 42,551 |
| Mar 6, 2024 | 977.50 | 977.50 | 952.50 | 959.50 | 957.69 | 90,524 |
| Mar 5, 2024 | 967.00 | 967.00 | 930.50 | 949.50 | 947.71 | 132,427 |
| Mar 4, 2024 | 931.50 | 969.50 | 931.50 | 943.00 | 941.22 | 124,638 |
| Mar 1, 2024 | 912.50 | 952.00 | 906.50 | 951.50 | 949.70 | 142,855 |
| Feb 29, 2024 | 918.50 | 926.00 | 912.00 | 922.50 | 920.76 | 102,753 |
| Feb 28, 2024 | 926.50 | 926.50 | 900.00 | 912.00 | 910.28 | 142,463 |
| Feb 27, 2024 | 922.50 | 937.00 | 911.50 | 920.00 | 918.26 | 440,016 |
| Feb 26, 2024 | 963.50 | 979.50 | 937.54 | 941.50 | 939.72 | 172,259 |
| Feb 23, 2024 | 951.00 | 982.50 | 940.50 | 965.00 | 963.18 | 124,706 |
| Feb 22, 2024 | 971.00 | 998.50 | 955.50 | 969.50 | 967.67 | 59,362 |
| Feb 21, 2024 | 979.50 | 980.00 | 958.02 | 961.50 | 959.69 | 537,982 |
| Feb 20, 2024 | 955.50 | 983.00 | 949.00 | 962.00 | 960.18 | 41,486 |
| Feb 19, 2024 | 963.00 | 1,000.00 | 958.50 | 970.50 | 968.67 | 46,052 |
| Feb 16, 2024 | 999.00 | 1,003.00 | 974.50 | 977.00 | 975.16 | 157,000 |
| Feb 15, 2024 | 935.50 | 975.50 | 935.50 | 974.50 | 972.66 | 88,725 |
| Feb 14, 2024 | 946.00 | 970.50 | 946.00 | 949.00 | 947.21 | 252,197 |
| Feb 13, 2024 | 973.50 | 973.50 | 941.00 | 952.50 | 950.70 | 71,647 |
| Feb 12, 2024 | 968.00 | 970.00 | 954.50 | 970.00 | 968.17 | 1,490,888 |
| Feb 9, 2024 | 965.50 | 969.00 | 943.00 | 955.00 | 953.20 | 72,491 |
| Feb 8, 2024 | 965.00 | 976.00 | 960.50 | 960.50 | 958.69 | 48,813 |
| Feb 7, 2024 | 976.50 | 979.50 | 965.00 | 967.00 | 965.18 | 90,036 |
| Feb 6, 2024 | 968.00 | 979.00 | 959.50 | 971.50 | 969.67 | 87,343 |
| Feb 5, 2024 | 975.50 | 1,010.00 | 961.50 | 963.00 | 961.18 | 185,195 |
| Feb 2, 2024 | 999.00 | 1,019.00 | 997.00 | 1,003.00 | 1,001.11 | 91,937 |
| Feb 1, 2024 | 1,003.00 | 1,016.00 | 998.50 | 999.00 | 997.12 | 124,010 |
| Jan 31, 2024 | 1,022.00 | 1,029.00 | 1,004.00 | 1,013.00 | 1,011.09 | 241,363 |
| Jan 30, 2024 | 1,029.00 | 1,042.00 | 1,019.00 | 1,028.00 | 1,026.06 | 206,181 |
| Jan 29, 2024 | 1,013.00 | 1,030.00 | 1,001.00 | 1,023.00 | 1,021.07 | 59,144 |
| Jan 26, 2024 | 1,003.00 | 1,012.00 | 990.00 | 1,008.00 | 1,006.10 | 99,778 |
| Jan 25, 2024 | 1,012.00 | 1,013.00 | 994.00 | 1,002.00 | 1,000.11 | 81,451 |
| Jan 24, 2024 | 976.50 | 1,018.00 | 976.50 | 1,018.00 | 1,016.08 | 82,719 |
| Jan 23, 2024 | 1,012.00 | 1,019.00 | 997.00 | 999.00 | 997.12 | 308,513 |
| Jan 22, 2024 | 976.50 | 1,015.00 | 967.50 | 1,015.00 | 1,013.08 | 166,617 |
| Jan 19, 2024 | 1,004.00 | 1,004.00 | 966.50 | 983.50 | 981.64 | 661,780 |
| Jan 18, 2024 | 1,004.00 | 1,004.00 | 976.00 | 994.00 | 992.12 | 146,564 |
| Jan 17, 2024 | 980.50 | 991.00 | 974.50 | 984.50 | 982.64 | 216,915 |
| Jan 16, 2024 | 1,018.00 | 1,018.00 | 976.00 | 1,006.00 | 1,004.10 | 822,259 |
| Jan 15, 2024 | 996.50 | 1,005.00 | 985.00 | 1,005.00 | 1,003.10 | 204,748 |
| Jan 12, 2024 | 992.00 | 1,007.00 | 973.00 | 1,003.00 | 1,001.11 | 240,657 |
| Jan 11, 2024 | 970.50 | 999.50 | 968.27 | 981.00 | 979.15 | 395,307 |
| Jan 10, 2024 | 937.50 | 976.00 | 937.50 | 976.00 | 974.16 | 242,291 |
| Jan 9, 2024 | 980.00 | 980.00 | 949.00 | 960.00 | 958.19 | 122,069 |
| Jan 8, 2024 | 972.00 | 972.00 | 929.00 | 958.50 | 956.69 | 158,761 |
| Jan 5, 2024 | 937.50 | 957.00 | 937.50 | 951.00 | 949.21 | 118,408 |
| Jan 4, 2024 | 980.50 | 980.50 | 950.00 | 957.00 | 955.19 | 72,934 |
| Jan 3, 2024 | 977.00 | 977.00 | 954.50 | 968.00 | 966.17 | 146,063 |
| Jan 2, 2024 | 945.00 | 990.00 | 945.00 | 972.00 | 970.17 | 74,532 |
| Dec 29, 2023 | 987.00 | 987.00 | 965.50 | 969.00 | 967.17 | 61,729 |
| Dec 28, 2023 | 958.50 | 991.00 | 958.50 | 991.00 | 989.13 | 103,529 |
| Dec 27, 2023 | 975.50 | 989.50 | 967.00 | 986.00 | 984.14 | 121,031 |
| Dec 22, 2023 | 977.00 | 991.50 | 958.00 | 983.50 | 981.64 | 186,881 |
| Dec 21, 2023 | 958.00 | 985.50 | 958.00 | 978.50 | 976.65 | 222,389 |
| Dec 20, 2023 | 971.50 | 985.00 | 955.50 | 980.50 | 978.65 | 248,777 |
| Dec 19, 2023 | 920.00 | 968.00 | 920.00 | 965.00 | 963.18 | 734,193 |
| Dec 18, 2023 | 950.00 | 950.00 | 922.50 | 941.50 | 939.72 | 175,780 |
| Dec 15, 2023 | 915.50 | 940.00 | 915.50 | 934.50 | 932.74 | 744,164 |
| Dec 14, 2023 | 873.50 | 915.50 | 864.00 | 915.50 | 913.77 | 1,278,894 |
| Dec 13, 2023 | 888.50 | 888.50 | 850.00 | 851.00 | 849.39 | 154,767 |
| Dec 12, 2023 | 878.50 | 882.50 | 854.50 | 860.00 | 858.38 | 554,221 |
| Dec 11, 2023 | 871.50 | 871.50 | 850.50 | 864.00 | 862.37 | 446,551 |
| Dec 8, 2023 | 868.00 | 868.00 | 843.50 | 855.00 | 853.39 | 103,818 |
| Dec 7, 2023 | 855.00 | 860.00 | 840.00 | 859.50 | 857.88 | 164,980 |
| Dec 6, 2023 | 859.00 | 859.00 | 840.00 | 850.00 | 848.40 | 148,196 |
| Dec 5, 2023 | 809.50 | 842.00 | 809.50 | 840.50 | 838.91 | 169,101 |
| Dec 4, 2023 | 824.50 | 838.00 | 810.00 | 816.00 | 814.46 | 174,829 |
| Dec 1, 2023 | 774.50 | 806.50 | 774.50 | 805.00 | 803.48 | 426,786 |
| Nov 30, 2023 | 812.50 | 828.00 | 791.50 | 793.50 | 792.00 | 426,037 |
| Nov 29, 2023 | 800.00 | 835.00 | 800.00 | 829.00 | 827.44 | 1,037,181 |
| Nov 28, 2023 | 821.50 | 833.50 | 814.00 | 816.50 | 814.96 | 412,208 |
| Nov 27, 2023 | 841.50 | 848.50 | 826.50 | 831.00 | 829.43 | 272,988 |
| Nov 24, 2023 | 823.50 | 844.50 | 817.20 | 839.50 | 837.92 | 439,304 |
| Nov 23, 2023 | 844.00 | 861.00 | 839.00 | 844.50 | 842.91 | 515,320 |
| Nov 22, 2023 | 843.00 | 864.00 | 843.00 | 846.50 | 844.90 | 887,281 |
| Nov 21, 2023 | 872.50 | 879.50 | 847.00 | 855.50 | 853.89 | 324,978 |
| Nov 20, 2023 | 899.50 | 899.50 | 869.50 | 880.00 | 878.34 | 571,410 |
| Nov 17, 2023 | 890.50 | 890.50 | 879.00 | 880.00 | 878.34 | 143,316 |
| Nov 16, 2023 | 895.50 | 902.00 | 869.00 | 874.50 | 872.85 | 193,391 |
| Nov 15, 2023 | 894.00 | 920.50 | 887.50 | 895.00 | 893.31 | 170,279 |
| Nov 14, 2023 | 834.00 | 891.00 | 830.00 | 890.00 | 888.32 | 310,009 |
| Nov 13, 2023 | 847.50 | 847.50 | 822.50 | 836.50 | 834.92 | 568,266 |
| Nov 10, 2023 | 842.00 | 842.00 | 820.50 | 826.50 | 824.94 | 80,045 |
| Nov 9, 2023 | 830.00 | 846.50 | 819.00 | 838.00 | 836.42 | 388,653 |
| Nov 8, 2023 | 790.50 | 828.50 | 790.50 | 828.50 | 826.94 | 423,485 |
| Nov 7, 2023 | 810.00 | 820.50 | 796.00 | 815.00 | 813.46 | 137,523 |
| Nov 6, 2023 | 830.50 | 836.00 | 810.00 | 812.00 | 810.47 | 79,052 |
| Nov 3, 2023 | 798.00 | 836.50 | 798.00 | 835.50 | 833.92 | 178,221 |
| Nov 2, 2023 | 783.50 | 824.50 | 783.50 | 817.50 | 815.96 | 120,382 |
| Nov 1, 2023 | 776.00 | 792.50 | 772.50 | 790.00 | 788.51 | 123,927 |
| Oct 31, 2023 | 748.50 | 791.50 | 748.50 | 787.50 | 786.01 | 333,929 |
| Oct 30, 2023 | 768.00 | 784.00 | 761.00 | 765.00 | 763.56 | 150,180 |
| Oct 27, 2023 | 757.00 | 771.00 | 755.50 | 765.50 | 764.06 | 65,750 |
| Oct 26, 2023 | 750.00 | 775.50 | 745.00 | 763.50 | 762.06 | 90,763 |
| Oct 25, 2023 | 779.50 | 782.38 | 755.50 | 765.00 | 763.56 | 158,929 |
| Oct 24, 2023 | 793.50 | 794.00 | 774.50 | 779.50 | 778.03 | 87,051 |
| Oct 23, 2023 | 781.50 | 784.00 | 769.00 | 784.00 | 782.52 | 44,842 |
| Oct 20, 2023 | 767.50 | 791.00 | 761.00 | 781.50 | 780.03 | 204,781 |
| Oct 19, 2023 | 777.00 | 798.50 | 767.00 | 775.50 | 774.04 | 238,407 |
| Oct 18, 2023 | 806.00 | 809.00 | 778.00 | 779.00 | 777.53 | 102,418 |
| Oct 17, 2023 | 790.00 | 804.00 | 789.00 | 801.50 | 799.99 | 169,126 |
| Oct 16, 2023 | 774.00 | 796.00 | 774.00 | 793.50 | 792.00 | 60,514 |
| Oct 13, 2023 | 811.00 | 820.00 | 782.00 | 782.00 | 780.52 | 135,911 |
| Oct 12, 2023 | 864.50 | 864.50 | 811.50 | 815.00 | 813.46 | 572,468 |
| Oct 11, 2023 | 872.00 | 872.00 | 839.50 | 841.00 | 839.41 | 159,327 |
| Oct 10, 2023 | 829.00 | 852.50 | 816.50 | 848.50 | 846.90 | 135,456 |
| Oct 9, 2023 | 835.50 | 835.50 | 809.50 | 824.50 | 822.94 | 85,296 |
| Oct 6, 2023 | 820.00 | 823.00 | 806.50 | 823.00 | 821.45 | 154,151 |
| Oct 5, 2023 | 834.00 | 834.00 | 813.00 | 816.00 | 814.46 | 141,887 |
| Oct 4, 2023 | 859.50 | 859.50 | 810.00 | 810.00 | 808.47 | 121,431 |
| Oct 3, 2023 | 850.50 | 854.25 | 829.50 | 836.50 | 834.92 | 238,540 |
| Oct 2, 2023 | 869.00 | 876.00 | 837.50 | 860.00 | 858.38 | 259,157 |
| Sep 29, 2023 | 843.00 | 872.00 | 843.00 | 865.50 | 863.87 | 336,931 |
| Sep 28, 2023 | 822.00 | 847.00 | 822.00 | 841.00 | 839.41 | 818,800 |
| Sep 27, 2023 | 865.00 | 868.00 | 836.50 | 846.00 | 844.40 | 156,049 |
| Sep 26, 2023 | 882.50 | 886.00 | 867.00 | 867.00 | 865.36 | 99,787 |
| Sep 25, 2023 | 889.50 | 900.50 | 861.50 | 875.50 | 873.85 | 160,409 |
| Sep 22, 2023 | 886.50 | 903.00 | 885.00 | 891.00 | 889.32 | 286,059 |
| Sep 21, 2023 | 907.50 | 922.50 | 902.00 | 906.50 | 904.79 | 315,022 |
| Sep 20, 2023 | 895.50 | 921.50 | 895.50 | 910.00 | 908.28 | 167,455 |
| Sep 19, 2023 | 916.00 | 916.00 | 892.00 | 894.00 | 892.31 | 238,861 |
| Sep 18, 2023 | 928.50 | 928.50 | 884.50 | 894.50 | 892.81 | 302,808 |
| Sep 15, 2023 | 943.50 | 954.50 | 928.50 | 929.00 | 927.25 | 392,027 |
| Sep 14, 2023 | 956.50 | 956.50 | 924.00 | 939.00 | 937.23 | 641,346 |
| Sep 13, 2023 | 918.50 | 936.00 | 917.50 | 933.00 | 931.24 | 211,700 |
| Sep 12, 2023 | 927.00 | 927.00 | 909.00 | 922.50 | 920.76 | 260,852 |
| Sep 11, 2023 | 926.50 | 926.50 | 904.00 | 915.50 | 913.77 | 138,987 |
| Sep 8, 2023 | 934.50 | 934.50 | 891.50 | 903.50 | 901.80 | 141,719 |
| Sep 7, 2023 | 900.00 | 915.50 | 899.50 | 915.00 | 913.27 | 138,618 |
| Sep 6, 2023 | 930.50 | 930.50 | 893.02 | 910.00 | 908.28 | 279,702 |
| Sep 5, 2023 | 909.00 | 921.00 | 903.00 | 910.00 | 908.28 | 386,566 |
| Sep 4, 2023 | 914.00 | 918.50 | 896.50 | 915.00 | 913.27 | 90,358 |
| Sep 1, 2023 | 905.00 | 915.75 | 895.50 | 911.00 | 909.28 | 519,046 |
| Aug 31, 2023 | 6.90 Dividend | |||||
| Aug 31, 2023 | 910.00 | 925.50 | 902.50 | 910.50 | 908.78 | 260,019 |
| Aug 30, 2023 | 918.00 | 918.00 | 903.50 | 915.00 | 906.39 | 164,999 |
| Aug 29, 2023 | 918.50 | 919.00 | 901.00 | 915.00 | 906.39 | 273,455 |
| Aug 25, 2023 | 899.00 | 904.00 | 895.00 | 899.50 | 891.03 | 234,067 |
| Aug 24, 2023 | 879.00 | 898.50 | 870.50 | 898.50 | 890.04 | 98,125 |
| Aug 23, 2023 | 840.00 | 877.00 | 840.00 | 877.00 | 868.74 | 100,466 |
| Aug 22, 2023 | 840.00 | 851.50 | 834.00 | 840.00 | 832.09 | 233,318 |
| Aug 21, 2023 | 881.50 | 881.50 | 842.50 | 842.50 | 834.57 | 133,677 |
| Aug 18, 2023 | 857.50 | 878.00 | 857.50 | 867.00 | 858.84 | 161,945 |
| Aug 17, 2023 | 868.00 | 875.00 | 861.00 | 870.00 | 861.81 | 193,075 |
| Aug 16, 2023 | 861.00 | 878.00 | 861.00 | 870.00 | 861.81 | 169,226 |
| Aug 15, 2023 | 858.50 | 874.50 | 856.50 | 868.50 | 860.32 | 205,584 |
| Aug 14, 2023 | 901.00 | 911.50 | 870.50 | 882.00 | 873.70 | 477,262 |
| Aug 11, 2023 | 884.00 | 907.00 | 872.50 | 907.00 | 898.46 | 851,125 |
| Aug 10, 2023 | 956.00 | 972.74 | 863.50 | 885.00 | 876.67 | 653,578 |
| Aug 9, 2023 | 980.00 | 997.00 | 979.00 | 991.50 | 982.17 | 209,936 |
| Aug 8, 2023 | 984.00 | 995.50 | 978.50 | 987.00 | 977.71 | 347,244 |
| Aug 7, 2023 | 992.00 | 1,015.00 | 985.00 | 985.00 | 975.73 | 137,489 |
| Aug 4, 2023 | 988.00 | 1,003.00 | 982.50 | 1,002.00 | 992.57 | 127,067 |
| Aug 3, 2023 | 1,000.00 | 1,000.00 | 961.53 | 993.50 | 984.15 | 574,749 |
| Aug 2, 2023 | 980.50 | 986.50 | 972.60 | 986.50 | 977.21 | 452,465 |
| Aug 1, 2023 | 975.00 | 982.50 | 971.00 | 982.00 | 972.76 | 1,091,795 |
| Jul 31, 2023 | 976.00 | 983.50 | 962.00 | 974.00 | 964.83 | 1,160,126 |
| Jul 28, 2023 | 1,006.00 | 1,006.00 | 956.00 | 975.00 | 965.82 | 97,504 |
| Jul 27, 2023 | 977.00 | 985.00 | 969.00 | 976.00 | 966.81 | 128,769 |
| Jul 26, 2023 | 955.00 | 978.50 | 955.00 | 978.00 | 968.79 | 92,774 |
| Jul 25, 2023 | 961.50 | 975.00 | 947.50 | 967.50 | 958.39 | 71,316 |
| Jul 24, 2023 | 951.50 | 961.50 | 951.50 | 955.50 | 946.51 | 309,544 |
| Jul 21, 2023 | 930.00 | 963.50 | 930.00 | 949.00 | 940.07 | 173,814 |
| Jul 20, 2023 | 948.50 | 972.00 | 934.00 | 950.50 | 941.55 | 564,284 |
| Jul 19, 2023 | 912.00 | 953.00 | 907.25 | 942.00 | 933.13 | 160,272 |
| Jul 18, 2023 | 880.50 | 904.50 | 880.50 | 904.50 | 895.99 | 131,462 |
| Jul 17, 2023 | 878.00 | 888.50 | 869.50 | 879.50 | 871.22 | 149,281 |
| Jul 14, 2023 | 882.50 | 890.50 | 867.00 | 885.00 | 876.67 | 202,672 |
| Jul 13, 2023 | 870.00 | 892.50 | 866.50 | 872.50 | 864.29 | 176,095 |
| Jul 12, 2023 | 856.00 | 886.50 | 836.00 | 873.00 | 864.78 | 614,460 |
| Jul 11, 2023 | 821.00 | 851.00 | 819.00 | 850.50 | 842.49 | 563,421 |
| Jul 10, 2023 | 806.50 | 817.50 | 806.50 | 817.50 | 809.80 | 279,631 |
| Jul 7, 2023 | 804.50 | 816.50 | 801.50 | 813.00 | 805.35 | 154,397 |
| Jul 6, 2023 | 815.50 | 822.00 | 800.00 | 803.00 | 795.44 | 179,753 |
| Jul 5, 2023 | 860.00 | 865.00 | 827.00 | 830.50 | 822.68 | 132,676 |
| Jul 4, 2023 | 853.00 | 867.50 | 853.00 | 856.50 | 848.44 | 262,708 |
| Jul 3, 2023 | 855.50 | 860.50 | 848.50 | 854.50 | 846.46 | 422,410 |
| Jun 30, 2023 | 847.00 | 851.00 | 827.00 | 851.00 | 842.99 | 318,652 |
| Jun 29, 2023 | 828.00 | 836.50 | 823.50 | 830.50 | 822.68 | 85,435 |
| Jun 28, 2023 | 802.00 | 840.00 | 802.00 | 836.00 | 828.13 | 105,468 |
| Jun 27, 2023 | 822.00 | 825.00 | 817.00 | 825.00 | 817.23 | 200,192 |
| Jun 26, 2023 | 812.00 | 824.25 | 797.50 | 820.00 | 812.28 | 190,993 |
| Jun 23, 2023 | 834.00 | 837.37 | 813.50 | 816.00 | 808.32 | 122,034 |
| Jun 22, 2023 | 837.50 | 851.00 | 822.00 | 837.50 | 829.62 | 102,019 |
| Jun 21, 2023 | 837.00 | 847.50 | 833.00 | 842.50 | 834.57 | 89,529 |
| Jun 20, 2023 | 850.50 | 856.50 | 847.00 | 851.00 | 842.99 | 58,838 |
| Jun 19, 2023 | 865.00 | 879.00 | 855.00 | 860.00 | 851.90 | 85,884 |
| Jun 16, 2023 | 879.50 | 893.50 | 876.00 | 880.00 | 871.72 | 257,986 |
| Jun 15, 2023 | 888.50 | 897.27 | 878.50 | 883.50 | 875.18 | 102,761 |
| Jun 14, 2023 | 874.50 | 898.50 | 874.50 | 889.00 | 880.63 | 262,229 |
| Jun 13, 2023 | 909.00 | 926.25 | 893.00 | 895.50 | 887.07 | 147,537 |
| Jun 12, 2023 | 912.00 | 922.00 | 900.00 | 916.00 | 907.38 | 119,045 |
| Jun 9, 2023 | 925.00 | 925.50 | 894.00 | 907.50 | 898.96 | 133,356 |
| Jun 8, 2023 | 934.00 | 934.00 | 912.00 | 917.50 | 908.86 | 115,640 |
| Jun 7, 2023 | 911.50 | 919.50 | 905.00 | 908.50 | 899.95 | 111,754 |
| Jun 6, 2023 | 928.50 | 943.00 | 917.00 | 923.50 | 914.81 | 75,140 |
| Jun 5, 2023 | 928.50 | 935.50 | 921.00 | 923.00 | 914.31 | 98,333 |
| Jun 2, 2023 | 902.50 | 932.00 | 902.50 | 928.00 | 919.26 | 283,474 |
| Jun 1, 2023 | 907.00 | 920.00 | 889.50 | 907.50 | 898.96 | 60,848 |
| May 31, 2023 | 925.50 | 925.50 | 899.50 | 910.00 | 901.43 | 380,358 |
| May 30, 2023 | 916.50 | 924.50 | 907.50 | 907.50 | 898.96 | 117,928 |
| May 26, 2023 | 909.00 | 924.00 | 909.00 | 919.50 | 910.84 | 306,334 |
| May 25, 2023 | 913.50 | 920.00 | 910.50 | 918.50 | 909.85 | 110,373 |
| May 24, 2023 | 950.00 | 950.00 | 911.10 | 917.00 | 908.37 | 219,083 |
| May 23, 2023 | 923.50 | 935.00 | 915.50 | 935.00 | 926.20 | 345,214 |
| May 22, 2023 | 918.50 | 932.50 | 911.00 | 920.00 | 911.34 | 106,757 |
| May 19, 2023 | 903.50 | 943.18 | 903.50 | 917.50 | 908.86 | 224,609 |
| May 18, 2023 | 896.50 | 936.33 | 895.65 | 909.00 | 900.44 | 183,442 |
| May 17, 2023 | 921.00 | 926.50 | 865.00 | 896.00 | 887.57 | 276,623 |
| May 16, 2023 | 939.00 | 969.50 | 931.00 | 938.00 | 929.17 | 102,726 |
| May 15, 2023 | 937.00 | 942.50 | 929.00 | 936.00 | 927.19 | 82,686 |
| May 12, 2023 | 954.00 | 954.00 | 924.50 | 934.50 | 925.70 | 177,267 |
| May 11, 2023 | 952.50 | 953.00 | 927.50 | 927.50 | 918.77 | 266,096 |
| May 10, 2023 | 950.00 | 950.00 | 922.00 | 949.00 | 940.07 | 544,595 |
| May 9, 2023 | 963.50 | 986.50 | 951.50 | 955.00 | 946.01 | 266,850 |
| May 5, 2023 | 958.00 | 975.00 | 958.00 | 975.00 | 965.82 | 218,040 |
| May 4, 2023 | 956.00 | 961.00 | 947.50 | 960.00 | 950.96 | 500,959 |
| May 3, 2023 | 970.50 | 974.00 | 954.50 | 954.50 | 945.51 | 213,801 |
| May 2, 2023 | 985.00 | 985.00 | 965.00 | 969.00 | 959.88 | 182,816 |
| Apr 28, 2023 | 948.00 | 969.42 | 939.50 | 961.50 | 952.45 | 277,730 |
| Apr 27, 2023 | 935.50 | 949.50 | 934.00 | 946.00 | 937.09 | 129,288 |
| Apr 26, 2023 | 945.00 | 953.00 | 932.50 | 935.00 | 926.20 | 523,331 |
| Apr 25, 2023 | 951.00 | 956.50 | 936.50 | 953.00 | 944.03 | 1,835,063 |
| Apr 24, 2023 | 976.50 | 977.00 | 957.50 | 960.00 | 950.96 | 300,102 |
Related Tickers
GRI.L Grainger plc
258.00
+1.18%
SRE.L Sirius Real Estate Limited
95.30
+0.79%
1778.HK Colour Life Services Group Co., Limited
0.165
-2.37%
IWG.L IWG plc
185.50
+0.54%
HLCL.L Helical plc
202.50
+1.25%
CLN.SI APAC Realty Limited
0.4350
0.00%
LOK.L Lok'nStore Group Plc
1,120.00
-0.44%
MMI Marcus & Millichap, Inc.
32.36
+2.41%
NMRK Newmark Group, Inc.
9.78
+2.30%
FOXT.L Foxtons Group plc
54.60
+1.87%