LSE - Delayed Quote • GBp
Spectris plc (SXS.L)
At close: April 24 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 24, 2024 | 3,254.00 | 3,320.00 | 3,232.00 | 3,264.00 | 3,264.00 | 276,761 |
| Apr 23, 2024 | 3,224.00 | 3,256.00 | 3,210.00 | 3,256.00 | 3,256.00 | 177,604 |
| Apr 22, 2024 | 3,196.00 | 3,217.00 | 3,177.22 | 3,214.00 | 3,214.00 | 101,650 |
| Apr 19, 2024 | 3,148.00 | 3,178.00 | 3,105.96 | 3,178.00 | 3,178.00 | 233,630 |
| Apr 18, 2024 | 3,166.00 | 3,174.00 | 3,130.00 | 3,166.00 | 3,166.00 | 218,645 |
| Apr 17, 2024 | 3,152.00 | 3,184.00 | 3,144.00 | 3,144.00 | 3,144.00 | 168,797 |
| Apr 16, 2024 | 3,166.00 | 3,202.00 | 3,144.00 | 3,170.00 | 3,170.00 | 154,106 |
| Apr 15, 2024 | 3,238.00 | 3,264.00 | 3,204.00 | 3,216.00 | 3,216.00 | 775,117 |
| Apr 12, 2024 | 3,328.00 | 3,328.00 | 3,228.00 | 3,228.00 | 3,228.00 | 234,106 |
| Apr 11, 2024 | 3,154.00 | 3,266.00 | 3,154.00 | 3,258.00 | 3,258.00 | 244,351 |
| Apr 10, 2024 | 3,260.00 | 3,306.00 | 3,214.00 | 3,222.00 | 3,222.00 | 240,990 |
| Apr 9, 2024 | 3,194.00 | 3,288.00 | 3,194.00 | 3,264.00 | 3,264.00 | 1,214,377 |
| Apr 8, 2024 | 3,168.00 | 3,246.00 | 3,160.00 | 3,226.00 | 3,226.00 | 237,037 |
| Apr 5, 2024 | 3,228.00 | 3,236.00 | 3,190.20 | 3,204.00 | 3,204.00 | 151,625 |
| Apr 4, 2024 | 3,224.00 | 3,258.00 | 3,224.00 | 3,256.00 | 3,256.00 | 371,739 |
| Apr 3, 2024 | 3,208.00 | 3,286.00 | 3,208.00 | 3,240.00 | 3,240.00 | 397,470 |
| Apr 2, 2024 | 3,234.00 | 3,388.00 | 3,234.00 | 3,284.00 | 3,284.00 | 242,608 |
| Mar 28, 2024 | 3,280.00 | 3,317.00 | 3,262.00 | 3,307.00 | 3,307.00 | 308,831 |
| Mar 27, 2024 | 3,230.00 | 3,275.00 | 3,230.00 | 3,275.00 | 3,275.00 | 300,552 |
| Mar 26, 2024 | 3,221.00 | 3,278.00 | 3,214.00 | 3,278.00 | 3,278.00 | 332,156 |
| Mar 25, 2024 | 3,288.00 | 3,296.00 | 3,251.00 | 3,252.00 | 3,252.00 | 216,918 |
| Mar 22, 2024 | 3,254.00 | 3,342.00 | 3,254.00 | 3,306.00 | 3,306.00 | 253,283 |
| Mar 21, 2024 | 3,304.00 | 3,339.00 | 3,282.00 | 3,329.00 | 3,329.00 | 590,677 |
| Mar 20, 2024 | 3,348.00 | 3,348.00 | 3,276.00 | 3,276.00 | 3,276.00 | 235,592 |
| Mar 19, 2024 | 3,247.00 | 3,327.00 | 3,247.00 | 3,302.00 | 3,302.00 | 196,570 |
| Mar 18, 2024 | 3,338.00 | 3,338.00 | 3,294.00 | 3,320.00 | 3,320.00 | 204,499 |
| Mar 15, 2024 | 3,376.00 | 3,385.00 | 3,298.00 | 3,321.00 | 3,321.00 | 1,230,437 |
| Mar 14, 2024 | 3,408.00 | 3,408.00 | 3,302.00 | 3,309.00 | 3,309.00 | 300,133 |
| Mar 13, 2024 | 3,330.00 | 3,354.50 | 3,315.00 | 3,331.00 | 3,331.00 | 791,703 |
| Mar 12, 2024 | 3,348.00 | 3,361.00 | 3,304.00 | 3,326.00 | 3,326.00 | 502,179 |
| Mar 11, 2024 | 3,305.00 | 3,365.00 | 3,296.00 | 3,316.00 | 3,316.00 | 277,695 |
| Mar 8, 2024 | 3,356.00 | 3,394.00 | 3,338.00 | 3,363.00 | 3,363.00 | 442,358 |
| Mar 7, 2024 | 3,365.00 | 3,365.00 | 3,313.00 | 3,359.00 | 3,359.00 | 522,083 |
| Mar 6, 2024 | 3,312.00 | 3,374.00 | 3,312.00 | 3,357.00 | 3,357.00 | 242,713 |
| Mar 5, 2024 | 3,306.00 | 3,417.00 | 3,306.00 | 3,323.00 | 3,323.00 | 308,638 |
| Mar 4, 2024 | 3,357.00 | 3,383.00 | 3,334.00 | 3,381.00 | 3,381.00 | 312,140 |
| Mar 1, 2024 | 3,509.00 | 3,516.00 | 3,359.00 | 3,363.00 | 3,363.00 | 463,223 |
| Feb 29, 2024 | 3,535.00 | 3,611.45 | 3,462.00 | 3,505.00 | 3,505.00 | 844,906 |
| Feb 28, 2024 | 3,688.00 | 3,688.00 | 3,574.79 | 3,608.00 | 3,608.00 | 303,360 |
| Feb 27, 2024 | 3,679.00 | 3,681.00 | 3,622.00 | 3,659.00 | 3,659.00 | 205,428 |
| Feb 26, 2024 | 3,730.00 | 3,730.00 | 3,630.00 | 3,660.00 | 3,660.00 | 555,564 |
| Feb 23, 2024 | 3,581.00 | 3,698.00 | 3,581.00 | 3,696.00 | 3,696.00 | 521,477 |
| Feb 22, 2024 | 3,602.00 | 3,686.00 | 3,602.00 | 3,660.00 | 3,660.00 | 383,805 |
| Feb 21, 2024 | 3,673.00 | 3,694.00 | 3,627.00 | 3,656.00 | 3,656.00 | 175,121 |
| Feb 20, 2024 | 3,709.00 | 3,725.00 | 3,664.00 | 3,695.00 | 3,695.00 | 160,955 |
| Feb 19, 2024 | 3,671.00 | 3,707.00 | 3,657.00 | 3,707.00 | 3,707.00 | 189,029 |
| Feb 16, 2024 | 3,611.00 | 3,682.00 | 3,558.00 | 3,682.00 | 3,682.00 | 318,042 |
| Feb 15, 2024 | 3,611.00 | 3,624.00 | 3,595.00 | 3,604.00 | 3,604.00 | 191,638 |
| Feb 14, 2024 | 3,515.00 | 3,595.00 | 3,515.00 | 3,587.00 | 3,587.00 | 183,211 |
| Feb 13, 2024 | 3,518.00 | 3,567.00 | 3,471.00 | 3,523.00 | 3,523.00 | 194,148 |
| Feb 12, 2024 | 3,646.00 | 3,665.00 | 3,585.00 | 3,585.00 | 3,585.00 | 141,534 |
| Feb 9, 2024 | 3,516.00 | 3,590.00 | 3,516.00 | 3,584.00 | 3,584.00 | 241,943 |
| Feb 8, 2024 | 3,629.00 | 3,637.00 | 3,582.00 | 3,582.00 | 3,582.00 | 301,886 |
| Feb 7, 2024 | 3,636.00 | 3,650.00 | 3,615.00 | 3,615.00 | 3,615.00 | 374,607 |
| Feb 6, 2024 | 3,630.00 | 3,669.00 | 3,623.00 | 3,649.00 | 3,649.00 | 194,729 |
| Feb 5, 2024 | 3,673.00 | 3,691.00 | 3,632.00 | 3,649.00 | 3,649.00 | 262,066 |
| Feb 2, 2024 | 3,803.00 | 3,803.00 | 3,675.00 | 3,681.00 | 3,681.00 | 139,150 |
| Feb 1, 2024 | 3,701.00 | 3,733.00 | 3,686.00 | 3,726.00 | 3,726.00 | 289,201 |
| Jan 31, 2024 | 3,692.00 | 3,715.00 | 3,675.00 | 3,701.00 | 3,701.00 | 271,535 |
| Jan 30, 2024 | 3,604.00 | 3,690.00 | 3,592.00 | 3,690.00 | 3,690.00 | 335,056 |
| Jan 29, 2024 | 3,502.00 | 3,572.00 | 3,502.00 | 3,566.00 | 3,566.00 | 191,642 |
| Jan 26, 2024 | 3,493.00 | 3,598.00 | 3,493.00 | 3,589.00 | 3,589.00 | 204,884 |
| Jan 25, 2024 | 3,453.00 | 3,586.00 | 3,453.00 | 3,579.00 | 3,579.00 | 132,143 |
| Jan 24, 2024 | 3,545.00 | 3,552.00 | 3,506.00 | 3,539.00 | 3,539.00 | 153,058 |
| Jan 23, 2024 | 3,525.00 | 3,583.00 | 3,525.00 | 3,525.00 | 3,525.00 | 248,536 |
| Jan 22, 2024 | 3,447.00 | 3,586.00 | 3,447.00 | 3,577.00 | 3,577.00 | 173,189 |
| Jan 19, 2024 | 3,551.00 | 3,570.00 | 3,521.00 | 3,533.00 | 3,533.00 | 313,564 |
| Jan 18, 2024 | 3,487.00 | 3,557.00 | 3,487.00 | 3,557.00 | 3,557.00 | 156,284 |
| Jan 17, 2024 | 3,482.00 | 3,576.34 | 3,482.00 | 3,515.00 | 3,515.00 | 116,884 |
| Jan 16, 2024 | 3,625.00 | 3,625.00 | 3,539.00 | 3,558.00 | 3,558.00 | 684,506 |
| Jan 15, 2024 | 3,580.00 | 3,586.00 | 3,497.00 | 3,559.00 | 3,559.00 | 120,106 |
| Jan 12, 2024 | 3,553.00 | 3,606.00 | 3,553.00 | 3,575.00 | 3,575.00 | 387,122 |
| Jan 11, 2024 | 3,573.00 | 3,587.00 | 3,538.00 | 3,538.00 | 3,538.00 | 530,970 |
| Jan 10, 2024 | 3,533.00 | 3,569.52 | 3,520.00 | 3,550.00 | 3,550.00 | 156,024 |
| Jan 9, 2024 | 3,588.00 | 3,597.00 | 3,526.00 | 3,543.00 | 3,543.00 | 274,011 |
| Jan 8, 2024 | 3,517.00 | 3,586.00 | 3,473.00 | 3,586.00 | 3,586.00 | 144,213 |
| Jan 5, 2024 | 3,577.00 | 3,581.00 | 3,489.00 | 3,545.00 | 3,545.00 | 252,254 |
| Jan 4, 2024 | 3,659.00 | 3,686.00 | 3,643.00 | 3,677.00 | 3,677.00 | 148,578 |
| Jan 3, 2024 | 3,704.00 | 3,731.00 | 3,661.77 | 3,670.00 | 3,670.00 | 257,620 |
| Jan 2, 2024 | 3,779.00 | 3,833.00 | 3,697.00 | 3,719.00 | 3,719.00 | 145,620 |
| Dec 29, 2023 | 3,708.00 | 3,795.00 | 3,708.00 | 3,779.00 | 3,779.00 | 41,034 |
| Dec 28, 2023 | 3,709.00 | 3,803.00 | 3,709.00 | 3,769.00 | 3,769.00 | 119,225 |
| Dec 27, 2023 | 3,800.00 | 3,861.00 | 3,786.00 | 3,806.00 | 3,806.00 | 112,792 |
| Dec 22, 2023 | 3,782.00 | 3,807.00 | 3,757.00 | 3,807.00 | 3,807.00 | 145,253 |
| Dec 21, 2023 | 3,763.00 | 3,807.00 | 3,748.00 | 3,799.00 | 3,799.00 | 85,341 |
| Dec 20, 2023 | 3,775.00 | 3,801.00 | 3,730.00 | 3,790.00 | 3,790.00 | 156,262 |
| Dec 19, 2023 | 3,720.00 | 3,765.00 | 3,712.00 | 3,750.00 | 3,750.00 | 185,793 |
| Dec 18, 2023 | 3,682.00 | 3,718.00 | 3,673.00 | 3,705.00 | 3,705.00 | 125,703 |
| Dec 15, 2023 | 3,757.00 | 3,776.00 | 3,689.00 | 3,712.00 | 3,712.00 | 524,560 |
| Dec 14, 2023 | 3,670.00 | 3,785.00 | 3,670.00 | 3,756.00 | 3,756.00 | 397,894 |
| Dec 13, 2023 | 3,636.00 | 3,674.00 | 3,608.00 | 3,650.00 | 3,650.00 | 258,385 |
| Dec 12, 2023 | 3,571.00 | 3,638.00 | 3,553.22 | 3,603.00 | 3,603.00 | 288,341 |
| Dec 11, 2023 | 3,419.00 | 3,522.00 | 3,419.00 | 3,514.00 | 3,514.00 | 171,839 |
| Dec 8, 2023 | 3,429.00 | 3,513.00 | 3,429.00 | 3,504.00 | 3,504.00 | 124,401 |
| Dec 7, 2023 | 3,444.00 | 3,461.00 | 3,418.00 | 3,444.00 | 3,444.00 | 287,822 |
| Dec 6, 2023 | 3,396.00 | 3,459.20 | 3,393.00 | 3,436.00 | 3,436.00 | 109,464 |
| Dec 5, 2023 | 3,341.00 | 3,411.00 | 3,299.00 | 3,393.00 | 3,393.00 | 119,601 |
| Dec 4, 2023 | 3,380.00 | 3,400.00 | 3,339.00 | 3,348.00 | 3,348.00 | 135,806 |
| Dec 1, 2023 | 3,298.00 | 3,388.00 | 3,298.00 | 3,379.00 | 3,379.00 | 129,270 |
| Nov 30, 2023 | 3,315.00 | 3,397.00 | 3,315.00 | 3,371.00 | 3,371.00 | 469,877 |
| Nov 29, 2023 | 3,338.00 | 3,398.00 | 3,338.00 | 3,383.00 | 3,383.00 | 114,637 |
| Nov 28, 2023 | 3,359.00 | 3,389.00 | 3,321.00 | 3,358.00 | 3,358.00 | 796,614 |
| Nov 27, 2023 | 3,285.00 | 3,392.00 | 3,285.00 | 3,364.00 | 3,364.00 | 153,748 |
| Nov 24, 2023 | 3,346.00 | 3,369.00 | 3,337.00 | 3,367.00 | 3,367.00 | 113,890 |
| Nov 23, 2023 | 3,387.00 | 3,387.00 | 3,345.00 | 3,345.00 | 3,345.00 | 316,664 |
| Nov 22, 2023 | 3,334.00 | 3,381.00 | 3,334.00 | 3,373.00 | 3,373.00 | 162,820 |
| Nov 21, 2023 | 3,367.00 | 3,377.00 | 3,333.96 | 3,342.00 | 3,342.00 | 151,778 |
| Nov 20, 2023 | 3,362.00 | 3,400.00 | 3,362.00 | 3,366.00 | 3,366.00 | 184,294 |
| Nov 17, 2023 | 3,367.00 | 3,406.00 | 3,358.00 | 3,383.00 | 3,383.00 | 760,647 |
| Nov 16, 2023 | 3,314.00 | 3,412.00 | 3,314.00 | 3,359.00 | 3,359.00 | 532,765 |
| Nov 15, 2023 | 3,304.00 | 3,456.00 | 3,304.00 | 3,396.00 | 3,396.00 | 347,863 |
| Nov 14, 2023 | 3,310.00 | 3,393.00 | 3,288.00 | 3,381.00 | 3,381.00 | 409,398 |
| Nov 13, 2023 | 3,307.00 | 3,326.00 | 3,275.00 | 3,309.00 | 3,309.00 | 438,212 |
| Nov 10, 2023 | 3,278.00 | 3,302.00 | 3,269.00 | 3,291.00 | 3,291.00 | 196,773 |
| Nov 9, 2023 | 3,234.00 | 3,314.00 | 3,234.00 | 3,314.00 | 3,314.00 | 435,593 |
| Nov 8, 2023 | 3,222.00 | 3,265.00 | 3,210.00 | 3,251.00 | 3,251.00 | 374,018 |
| Nov 7, 2023 | 3,169.00 | 3,241.00 | 3,158.00 | 3,226.00 | 3,226.00 | 235,484 |
| Nov 6, 2023 | 3,220.00 | 3,234.00 | 3,178.00 | 3,178.00 | 3,178.00 | 212,531 |
| Nov 3, 2023 | 3,151.00 | 3,243.00 | 3,148.47 | 3,227.00 | 3,227.00 | 328,406 |
| Nov 2, 2023 | 3,118.00 | 3,199.00 | 3,110.00 | 3,146.00 | 3,146.00 | 223,180 |
| Nov 1, 2023 | 3,108.00 | 3,131.00 | 3,065.00 | 3,110.00 | 3,110.00 | 321,747 |
| Oct 31, 2023 | 3,079.00 | 3,149.00 | 3,059.00 | 3,100.00 | 3,100.00 | 992,096 |
| Oct 30, 2023 | 3,006.00 | 3,019.00 | 2,969.00 | 3,006.00 | 3,006.00 | 740,044 |
| Oct 27, 2023 | 2,937.00 | 2,969.00 | 2,932.00 | 2,935.00 | 2,935.00 | 337,703 |
| Oct 26, 2023 | 2,919.00 | 2,984.00 | 2,917.00 | 2,937.00 | 2,937.00 | 642,929 |
| Oct 25, 2023 | 2,994.00 | 2,994.00 | 2,922.00 | 2,950.00 | 2,950.00 | 289,525 |
| Oct 24, 2023 | 2,990.00 | 2,999.00 | 2,959.00 | 2,965.00 | 2,965.00 | 197,537 |
| Oct 23, 2023 | 2,963.00 | 2,991.00 | 2,943.00 | 2,976.00 | 2,976.00 | 220,670 |
| Oct 20, 2023 | 2,958.00 | 3,015.00 | 2,958.00 | 2,970.00 | 2,970.00 | 568,546 |
| Oct 19, 2023 | 3,081.00 | 3,109.27 | 2,998.00 | 2,998.00 | 2,998.00 | 353,404 |
| Oct 18, 2023 | 3,158.00 | 3,191.00 | 3,133.00 | 3,133.00 | 3,133.00 | 300,225 |
| Oct 17, 2023 | 3,133.00 | 3,205.00 | 3,133.00 | 3,188.00 | 3,188.00 | 364,090 |
| Oct 16, 2023 | 3,162.00 | 3,205.00 | 3,153.00 | 3,168.00 | 3,168.00 | 325,414 |
| Oct 13, 2023 | 3,281.00 | 3,309.00 | 3,215.00 | 3,215.00 | 3,215.00 | 318,764 |
| Oct 12, 2023 | 3,330.00 | 3,384.00 | 3,303.00 | 3,334.00 | 3,334.00 | 351,697 |
| Oct 11, 2023 | 3,349.00 | 3,349.00 | 3,308.00 | 3,324.00 | 3,324.00 | 232,394 |
| Oct 10, 2023 | 3,239.00 | 3,331.00 | 3,225.00 | 3,310.00 | 3,310.00 | 393,502 |
| Oct 9, 2023 | 3,350.00 | 3,350.00 | 3,215.00 | 3,215.00 | 3,215.00 | 254,973 |
| Oct 6, 2023 | 3,270.00 | 3,282.00 | 3,209.00 | 3,282.00 | 3,282.00 | 765,063 |
| Oct 5, 2023 | 25.30 Dividend | |||||
| Oct 5, 2023 | 3,230.00 | 3,253.00 | 3,199.00 | 3,199.00 | 3,199.00 | 387,166 |
| Oct 4, 2023 | 3,373.00 | 3,373.00 | 3,229.00 | 3,233.00 | 3,207.70 | 308,509 |
| Oct 3, 2023 | 3,322.00 | 3,350.00 | 3,293.00 | 3,293.00 | 3,267.23 | 173,704 |
| Oct 2, 2023 | 3,414.00 | 3,414.00 | 3,317.00 | 3,337.00 | 3,310.89 | 574,544 |
| Sep 29, 2023 | 3,381.00 | 3,430.00 | 3,371.00 | 3,394.00 | 3,367.44 | 262,036 |
| Sep 28, 2023 | 3,344.00 | 3,357.00 | 3,304.00 | 3,343.00 | 3,316.84 | 151,559 |
| Sep 27, 2023 | 3,293.00 | 3,392.00 | 3,293.00 | 3,337.00 | 3,310.89 | 248,357 |
| Sep 26, 2023 | 3,389.00 | 3,402.00 | 3,334.00 | 3,350.00 | 3,323.78 | 220,068 |
| Sep 25, 2023 | 3,353.00 | 3,395.00 | 3,338.00 | 3,391.00 | 3,364.46 | 283,351 |
| Sep 22, 2023 | 3,419.00 | 3,419.00 | 3,319.00 | 3,372.00 | 3,345.61 | 357,253 |
| Sep 21, 2023 | 3,282.00 | 3,364.00 | 3,200.00 | 3,338.00 | 3,311.88 | 182,791 |
| Sep 20, 2023 | 3,335.00 | 3,373.00 | 3,333.00 | 3,366.00 | 3,339.66 | 167,342 |
| Sep 19, 2023 | 3,350.00 | 3,351.00 | 3,310.00 | 3,333.00 | 3,306.92 | 253,309 |
| Sep 18, 2023 | 3,377.00 | 3,378.00 | 3,328.00 | 3,342.00 | 3,315.85 | 168,677 |
| Sep 15, 2023 | 3,345.00 | 3,392.00 | 3,345.00 | 3,374.00 | 3,347.60 | 367,330 |
| Sep 14, 2023 | 3,296.00 | 3,356.00 | 3,269.00 | 3,356.00 | 3,329.74 | 322,855 |
| Sep 13, 2023 | 3,314.00 | 3,314.00 | 3,267.00 | 3,290.00 | 3,264.25 | 192,730 |
| Sep 12, 2023 | 3,345.00 | 3,345.00 | 3,293.00 | 3,323.00 | 3,297.00 | 232,195 |
| Sep 11, 2023 | 3,306.00 | 3,340.00 | 3,291.00 | 3,320.00 | 3,294.02 | 235,666 |
| Sep 8, 2023 | 3,293.00 | 3,329.00 | 3,266.00 | 3,324.00 | 3,297.99 | 175,096 |
| Sep 7, 2023 | 3,299.00 | 3,340.00 | 3,299.00 | 3,300.00 | 3,274.18 | 224,138 |
| Sep 6, 2023 | 3,339.00 | 3,339.00 | 3,255.00 | 3,324.00 | 3,297.99 | 211,064 |
| Sep 5, 2023 | 3,358.00 | 3,358.00 | 3,255.00 | 3,261.00 | 3,235.48 | 208,477 |
| Sep 4, 2023 | 3,369.00 | 3,369.00 | 3,279.00 | 3,279.00 | 3,253.34 | 182,624 |
| Sep 1, 2023 | 3,336.00 | 3,344.00 | 3,304.00 | 3,313.00 | 3,287.07 | 163,467 |
| Aug 31, 2023 | 3,374.00 | 3,374.00 | 3,317.00 | 3,325.00 | 3,298.98 | 350,162 |
| Aug 30, 2023 | 3,339.00 | 3,347.00 | 3,310.00 | 3,337.00 | 3,310.89 | 158,720 |
| Aug 29, 2023 | 3,312.00 | 3,332.00 | 3,279.00 | 3,330.00 | 3,303.94 | 337,614 |
| Aug 25, 2023 | 3,339.00 | 3,339.00 | 3,255.00 | 3,266.00 | 3,240.44 | 184,889 |
| Aug 24, 2023 | 3,322.00 | 3,322.00 | 3,258.00 | 3,260.00 | 3,234.49 | 120,525 |
| Aug 23, 2023 | 3,310.00 | 3,316.00 | 3,277.00 | 3,280.00 | 3,254.33 | 214,228 |
| Aug 22, 2023 | 3,280.00 | 3,287.00 | 3,244.00 | 3,287.00 | 3,261.28 | 123,558 |
| Aug 21, 2023 | 3,253.00 | 3,286.00 | 3,249.00 | 3,249.00 | 3,223.57 | 210,486 |
| Aug 18, 2023 | 3,302.00 | 3,302.00 | 3,233.00 | 3,265.00 | 3,239.45 | 610,803 |
| Aug 17, 2023 | 3,336.00 | 3,336.00 | 3,282.00 | 3,295.00 | 3,269.21 | 248,113 |
| Aug 16, 2023 | 3,350.00 | 3,370.00 | 3,295.00 | 3,347.00 | 3,320.81 | 177,566 |
| Aug 15, 2023 | 3,392.00 | 3,394.84 | 3,344.00 | 3,384.00 | 3,357.52 | 145,989 |
| Aug 14, 2023 | 3,364.00 | 3,381.00 | 3,344.80 | 3,381.00 | 3,354.54 | 559,973 |
| Aug 11, 2023 | 3,306.00 | 3,405.00 | 3,306.00 | 3,371.00 | 3,344.62 | 231,287 |
| Aug 10, 2023 | 3,396.00 | 3,405.00 | 3,361.00 | 3,385.00 | 3,358.51 | 422,054 |
| Aug 9, 2023 | 3,413.00 | 3,439.95 | 3,359.00 | 3,389.00 | 3,362.48 | 194,341 |
| Aug 8, 2023 | 3,378.00 | 3,450.00 | 3,375.00 | 3,404.00 | 3,377.36 | 255,371 |
| Aug 7, 2023 | 3,389.00 | 3,451.00 | 3,335.00 | 3,408.00 | 3,381.33 | 569,638 |
| Aug 4, 2023 | 3,383.00 | 3,396.00 | 3,334.00 | 3,334.00 | 3,307.91 | 299,579 |
| Aug 3, 2023 | 3,396.00 | 3,411.00 | 3,378.00 | 3,384.00 | 3,357.52 | 173,817 |
| Aug 2, 2023 | 3,411.00 | 3,473.00 | 3,381.00 | 3,435.00 | 3,408.12 | 522,860 |
| Aug 1, 2023 | 3,487.00 | 3,514.00 | 3,423.00 | 3,450.00 | 3,423.00 | 399,091 |
| Jul 31, 2023 | 3,574.00 | 3,610.00 | 3,465.00 | 3,511.00 | 3,483.52 | 302,931 |
| Jul 28, 2023 | 3,658.00 | 3,658.00 | 3,490.00 | 3,508.00 | 3,480.55 | 329,194 |
| Jul 27, 2023 | 3,577.00 | 3,616.00 | 3,540.00 | 3,590.00 | 3,561.91 | 150,199 |
| Jul 26, 2023 | 3,723.00 | 3,723.00 | 3,498.00 | 3,542.00 | 3,514.28 | 273,500 |
| Jul 25, 2023 | 3,593.00 | 3,642.00 | 3,580.00 | 3,637.00 | 3,608.54 | 126,039 |
| Jul 24, 2023 | 3,625.00 | 3,656.00 | 3,605.00 | 3,611.00 | 3,582.74 | 390,819 |
| Jul 21, 2023 | 3,649.00 | 3,650.00 | 3,618.00 | 3,633.00 | 3,604.57 | 402,724 |
| Jul 20, 2023 | 3,613.00 | 3,662.00 | 3,613.00 | 3,640.00 | 3,611.51 | 143,810 |
| Jul 19, 2023 | 3,615.00 | 3,656.00 | 3,599.00 | 3,635.00 | 3,606.55 | 96,234 |
| Jul 18, 2023 | 3,614.00 | 3,623.00 | 3,570.00 | 3,587.00 | 3,558.93 | 237,326 |
| Jul 17, 2023 | 3,560.00 | 3,629.00 | 3,553.00 | 3,614.00 | 3,585.72 | 299,221 |
| Jul 14, 2023 | 3,630.00 | 3,670.00 | 3,616.00 | 3,649.00 | 3,620.44 | 141,484 |
| Jul 13, 2023 | 3,630.00 | 3,630.00 | 3,548.00 | 3,625.00 | 3,596.63 | 261,474 |
| Jul 12, 2023 | 3,496.00 | 3,617.00 | 3,483.00 | 3,596.00 | 3,567.86 | 347,128 |
| Jul 11, 2023 | 3,495.00 | 3,543.00 | 3,473.00 | 3,501.00 | 3,473.60 | 213,215 |
| Jul 10, 2023 | 3,362.00 | 3,464.00 | 3,362.00 | 3,461.00 | 3,433.92 | 115,710 |
| Jul 7, 2023 | 3,509.00 | 3,509.00 | 3,394.26 | 3,446.00 | 3,419.03 | 107,490 |
| Jul 6, 2023 | 3,533.00 | 3,533.00 | 3,426.00 | 3,426.00 | 3,399.19 | 157,939 |
| Jul 5, 2023 | 3,450.00 | 3,493.00 | 3,438.00 | 3,464.00 | 3,436.89 | 355,344 |
| Jul 4, 2023 | 3,563.00 | 3,563.00 | 3,494.00 | 3,529.00 | 3,501.38 | 133,550 |
| Jul 3, 2023 | 3,622.00 | 3,622.00 | 3,540.00 | 3,540.00 | 3,512.30 | 433,982 |
| Jun 30, 2023 | 3,531.00 | 3,616.00 | 3,476.25 | 3,595.00 | 3,566.87 | 202,394 |
| Jun 29, 2023 | 3,562.00 | 3,584.25 | 3,514.00 | 3,531.00 | 3,503.37 | 200,529 |
| Jun 28, 2023 | 3,526.00 | 3,582.00 | 3,505.00 | 3,556.00 | 3,528.17 | 291,115 |
| Jun 27, 2023 | 3,528.00 | 3,549.00 | 3,492.00 | 3,495.00 | 3,467.65 | 198,030 |
| Jun 26, 2023 | 3,520.00 | 3,556.00 | 3,465.00 | 3,519.00 | 3,491.46 | 364,402 |
| Jun 23, 2023 | 3,527.00 | 3,538.00 | 3,503.00 | 3,519.00 | 3,491.46 | 213,303 |
| Jun 22, 2023 | 3,537.00 | 3,592.06 | 3,510.00 | 3,524.00 | 3,496.42 | 317,581 |
| Jun 21, 2023 | 3,640.00 | 3,674.00 | 3,590.00 | 3,590.00 | 3,561.91 | 124,833 |
| Jun 20, 2023 | 3,669.00 | 3,679.00 | 3,597.00 | 3,648.00 | 3,619.45 | 129,948 |
| Jun 19, 2023 | 3,644.00 | 3,715.00 | 3,644.00 | 3,667.00 | 3,638.30 | 319,423 |
| Jun 16, 2023 | 3,750.00 | 3,750.00 | 3,667.00 | 3,705.00 | 3,676.01 | 939,835 |
| Jun 15, 2023 | 3,692.00 | 3,692.00 | 3,612.00 | 3,676.00 | 3,647.23 | 251,419 |
| Jun 14, 2023 | 3,727.00 | 3,727.00 | 3,621.00 | 3,670.00 | 3,641.28 | 532,454 |
| Jun 13, 2023 | 3,576.00 | 3,720.00 | 3,576.00 | 3,696.00 | 3,667.08 | 176,844 |
| Jun 12, 2023 | 3,614.00 | 3,692.23 | 3,592.00 | 3,662.00 | 3,633.34 | 199,691 |
| Jun 9, 2023 | 3,550.00 | 3,627.00 | 3,550.00 | 3,584.00 | 3,555.95 | 124,996 |
| Jun 8, 2023 | 3,617.00 | 3,627.00 | 3,597.83 | 3,627.00 | 3,598.62 | 129,265 |
| Jun 7, 2023 | 3,645.00 | 3,664.00 | 3,581.00 | 3,650.00 | 3,621.44 | 124,062 |
| Jun 6, 2023 | 3,647.00 | 3,673.00 | 3,645.00 | 3,655.00 | 3,626.40 | 226,723 |
| Jun 5, 2023 | 3,719.00 | 3,719.00 | 3,643.00 | 3,676.00 | 3,647.23 | 187,844 |
| Jun 2, 2023 | 3,780.00 | 3,780.00 | 3,692.00 | 3,695.00 | 3,666.08 | 594,459 |
| Jun 1, 2023 | 3,763.00 | 3,763.00 | 3,670.00 | 3,695.00 | 3,666.08 | 391,417 |
| May 31, 2023 | 3,669.00 | 3,706.00 | 3,638.00 | 3,680.00 | 3,651.20 | 640,738 |
| May 30, 2023 | 3,698.00 | 3,743.38 | 3,669.00 | 3,698.00 | 3,669.06 | 288,815 |
| May 26, 2023 | 3,683.00 | 3,708.00 | 3,635.00 | 3,701.00 | 3,672.04 | 323,049 |
| May 25, 2023 | 3,641.00 | 3,657.00 | 3,600.00 | 3,655.00 | 3,626.40 | 132,736 |
| May 24, 2023 | 3,651.00 | 3,689.00 | 3,617.00 | 3,629.00 | 3,600.60 | 204,308 |
| May 23, 2023 | 3,832.00 | 3,832.00 | 3,704.00 | 3,715.00 | 3,685.93 | 140,546 |
| May 22, 2023 | 3,827.00 | 3,835.00 | 3,796.00 | 3,814.00 | 3,784.15 | 263,660 |
| May 19, 2023 | 3,787.00 | 3,883.85 | 3,762.00 | 3,840.00 | 3,809.95 | 273,297 |
| May 18, 2023 | 51.30 Dividend | |||||
| May 18, 2023 | 3,787.00 | 3,824.00 | 3,776.00 | 3,811.00 | 3,781.18 | 378,872 |
| May 17, 2023 | 3,780.00 | 3,824.00 | 3,780.00 | 3,823.00 | 3,742.18 | 90,362 |
| May 16, 2023 | 3,801.00 | 3,842.00 | 3,795.00 | 3,813.00 | 3,732.40 | 159,735 |
| May 15, 2023 | 3,840.00 | 3,840.00 | 3,804.00 | 3,817.00 | 3,736.31 | 161,134 |
| May 12, 2023 | 3,813.00 | 3,846.00 | 3,809.00 | 3,817.00 | 3,736.31 | 141,088 |
| May 11, 2023 | 3,812.00 | 3,831.00 | 3,773.00 | 3,819.00 | 3,738.27 | 137,705 |
| May 10, 2023 | 3,779.00 | 3,814.00 | 3,756.00 | 3,804.00 | 3,723.59 | 174,454 |
| May 9, 2023 | 3,823.00 | 3,826.06 | 3,746.00 | 3,776.00 | 3,696.18 | 264,757 |
| May 5, 2023 | 3,767.00 | 3,840.00 | 3,715.00 | 3,828.00 | 3,747.08 | 216,446 |
| May 4, 2023 | 3,744.00 | 3,754.00 | 3,706.00 | 3,738.00 | 3,658.98 | 328,046 |
| May 3, 2023 | 3,710.00 | 3,779.00 | 3,710.00 | 3,744.00 | 3,664.85 | 330,794 |
| May 2, 2023 | 3,719.00 | 3,806.00 | 3,719.00 | 3,749.00 | 3,669.75 | 169,522 |
| Apr 28, 2023 | 3,759.00 | 3,782.00 | 3,716.00 | 3,759.00 | 3,679.54 | 203,280 |
| Apr 27, 2023 | 3,744.00 | 3,749.00 | 3,672.00 | 3,741.00 | 3,661.92 | 262,190 |
| Apr 26, 2023 | 3,842.00 | 3,842.00 | 3,726.00 | 3,726.00 | 3,647.23 | 347,768 |
| Apr 25, 2023 | 3,771.00 | 3,841.00 | 3,770.00 | 3,841.00 | 3,759.80 | 313,370 |
| Apr 24, 2023 | 3,778.00 | 3,835.00 | 3,761.08 | 3,795.00 | 3,714.78 | 182,554 |
Related Tickers
RSW.L Renishaw plc
4,045.00
-1.34%
ALNSE.PA NSE S.A.
23.70
+3.49%
JDG.L Judges Scientific plc
10,900.00
-0.91%
KMK.L Kromek Group plc
7.00
-2.10%
SRT.L SRT Marine Systems plc
23.00
-4.17%
ST Sensata Technologies Holding plc
34.42
+0.47%
VNT Vontier Corporation
40.31
-1.10%
KEYS Keysight Technologies, Inc.
146.60
-0.14%
MKSI MKS Instruments, Inc.
113.78
+1.08%
TDY Teledyne Technologies Incorporated
362.50
-10.95%