LSE - Delayed Quote • GBp
Airtel Africa Plc (AAF.L)
As of 2:23 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 26, 2024 | 109.30 | 109.90 | 108.70 | 109.10 | 109.10 | 645,468 |
| Apr 25, 2024 | 107.90 | 110.42 | 107.50 | 108.50 | 108.50 | 2,883,974 |
| Apr 24, 2024 | 109.70 | 110.70 | 108.90 | 109.00 | 109.00 | 2,479,097 |
| Apr 23, 2024 | 110.00 | 110.20 | 108.70 | 109.80 | 109.80 | 3,004,619 |
| Apr 22, 2024 | 109.90 | 109.90 | 108.70 | 109.00 | 109.00 | 6,351,450 |
| Apr 19, 2024 | 107.60 | 108.70 | 106.90 | 107.80 | 107.80 | 2,256,711 |
| Apr 18, 2024 | 105.10 | 107.30 | 104.90 | 106.80 | 106.80 | 2,182,009 |
| Apr 17, 2024 | 102.00 | 105.40 | 102.00 | 104.60 | 104.60 | 3,527,281 |
| Apr 16, 2024 | 102.30 | 104.70 | 102.30 | 103.40 | 103.40 | 3,531,582 |
| Apr 15, 2024 | 106.50 | 106.63 | 104.60 | 104.90 | 104.90 | 2,661,205 |
| Apr 12, 2024 | 106.80 | 107.90 | 105.70 | 105.70 | 105.70 | 3,033,964 |
| Apr 11, 2024 | 106.40 | 107.50 | 105.30 | 106.00 | 106.00 | 3,785,549 |
| Apr 10, 2024 | 107.50 | 108.60 | 105.60 | 106.20 | 106.20 | 3,492,593 |
| Apr 9, 2024 | 105.80 | 106.80 | 105.00 | 105.10 | 105.10 | 2,891,097 |
| Apr 8, 2024 | 102.40 | 106.30 | 102.40 | 106.20 | 106.20 | 3,499,658 |
| Apr 5, 2024 | 104.40 | 105.20 | 103.20 | 103.30 | 103.30 | 4,263,251 |
| Apr 4, 2024 | 104.10 | 106.61 | 103.76 | 105.80 | 105.80 | 4,330,994 |
| Apr 3, 2024 | 104.20 | 106.51 | 104.20 | 105.20 | 105.20 | 2,606,158 |
| Apr 2, 2024 | 105.60 | 106.90 | 103.80 | 104.80 | 104.80 | 5,643,625 |
| Mar 28, 2024 | 105.70 | 109.10 | 104.20 | 105.80 | 105.80 | 5,790,703 |
| Mar 27, 2024 | 102.60 | 105.80 | 101.90 | 104.80 | 104.80 | 5,934,938 |
| Mar 26, 2024 | 100.40 | 103.40 | 99.95 | 102.70 | 102.70 | 4,885,305 |
| Mar 25, 2024 | 99.90 | 102.15 | 99.90 | 101.20 | 101.20 | 5,190,210 |
| Mar 22, 2024 | 97.15 | 99.90 | 96.95 | 99.90 | 99.90 | 4,235,715 |
| Mar 21, 2024 | 95.00 | 98.45 | 94.60 | 97.75 | 97.75 | 4,284,794 |
| Mar 20, 2024 | 90.95 | 93.50 | 90.80 | 93.05 | 93.05 | 2,748,347 |
| Mar 19, 2024 | 94.30 | 94.30 | 90.70 | 90.70 | 90.70 | 7,420,767 |
| Mar 18, 2024 | 95.00 | 95.00 | 93.50 | 94.45 | 94.45 | 2,415,509 |
| Mar 15, 2024 | 93.35 | 95.10 | 93.35 | 94.35 | 94.35 | 6,847,646 |
| Mar 14, 2024 | 94.40 | 94.40 | 92.70 | 93.35 | 93.35 | 3,040,758 |
| Mar 13, 2024 | 94.80 | 96.90 | 93.70 | 93.95 | 93.95 | 5,418,756 |
| Mar 12, 2024 | 94.85 | 97.70 | 94.80 | 95.05 | 95.05 | 2,960,477 |
| Mar 11, 2024 | 95.05 | 95.95 | 93.75 | 93.85 | 93.85 | 2,523,361 |
| Mar 8, 2024 | 95.10 | 95.85 | 92.85 | 95.75 | 95.75 | 4,286,290 |
| Mar 7, 2024 | 97.30 | 97.30 | 94.40 | 94.40 | 94.40 | 3,950,858 |
| Mar 6, 2024 | 96.80 | 99.10 | 96.50 | 97.00 | 97.00 | 3,584,135 |
| Mar 5, 2024 | 96.70 | 97.10 | 95.70 | 96.50 | 96.50 | 2,536,782 |
| Mar 4, 2024 | 97.55 | 98.15 | 96.20 | 96.40 | 96.40 | 3,517,580 |
| Mar 1, 2024 | 95.40 | 97.70 | 95.21 | 97.15 | 97.15 | 5,555,874 |
| Feb 29, 2024 | 94.90 | 95.80 | 93.85 | 94.85 | 94.85 | 5,069,524 |
| Feb 28, 2024 | 95.15 | 95.85 | 93.70 | 94.25 | 94.25 | 2,083,869 |
| Feb 27, 2024 | 93.25 | 95.20 | 92.85 | 94.75 | 94.75 | 1,905,229 |
| Feb 26, 2024 | 94.70 | 95.60 | 93.45 | 94.80 | 94.80 | 2,434,449 |
| Feb 23, 2024 | 93.70 | 94.85 | 91.25 | 94.85 | 94.85 | 3,442,206 |
| Feb 22, 2024 | 93.20 | 95.30 | 93.20 | 93.25 | 93.25 | 6,471,770 |
| Feb 21, 2024 | 93.85 | 94.20 | 91.80 | 94.10 | 94.10 | 4,283,851 |
| Feb 20, 2024 | 95.00 | 95.00 | 90.20 | 93.75 | 93.75 | 10,033,481 |
| Feb 19, 2024 | 96.00 | 96.00 | 94.55 | 95.90 | 95.90 | 2,899,960 |
| Feb 16, 2024 | 99.25 | 99.80 | 95.94 | 96.30 | 96.30 | 4,679,200 |
| Feb 15, 2024 | 100.90 | 100.90 | 99.35 | 99.50 | 99.50 | 3,002,025 |
| Feb 14, 2024 | 98.40 | 101.70 | 98.40 | 100.70 | 100.70 | 4,179,424 |
| Feb 13, 2024 | 101.70 | 102.40 | 98.35 | 98.70 | 98.70 | 3,617,090 |
| Feb 12, 2024 | 102.00 | 103.20 | 101.60 | 102.70 | 102.70 | 5,542,753 |
| Feb 9, 2024 | 104.00 | 104.30 | 102.20 | 102.20 | 102.20 | 3,927,810 |
| Feb 8, 2024 | 106.00 | 106.20 | 103.90 | 103.90 | 103.90 | 3,390,847 |
| Feb 7, 2024 | 106.90 | 107.40 | 105.30 | 105.30 | 105.30 | 3,979,961 |
| Feb 6, 2024 | 106.10 | 107.30 | 104.40 | 107.00 | 107.00 | 5,242,479 |
| Feb 5, 2024 | 110.80 | 111.30 | 106.50 | 106.50 | 106.50 | 5,898,503 |
| Feb 2, 2024 | 112.60 | 113.10 | 110.90 | 111.40 | 111.40 | 3,643,855 |
| Feb 1, 2024 | 113.00 | 118.00 | 110.80 | 110.80 | 110.80 | 4,318,485 |
| Jan 31, 2024 | 114.20 | 115.30 | 110.00 | 112.20 | 112.20 | 5,346,700 |
| Jan 30, 2024 | 122.90 | 122.90 | 114.30 | 114.30 | 114.30 | 4,107,819 |
| Jan 29, 2024 | 124.80 | 125.20 | 120.00 | 120.50 | 120.50 | 1,992,170 |
| Jan 26, 2024 | 123.80 | 126.20 | 123.30 | 125.40 | 125.40 | 2,443,012 |
| Jan 25, 2024 | 124.10 | 124.90 | 122.80 | 123.40 | 123.40 | 1,727,504 |
| Jan 24, 2024 | 125.30 | 125.90 | 123.70 | 124.90 | 124.90 | 1,395,909 |
| Jan 23, 2024 | 128.00 | 128.50 | 125.30 | 125.30 | 125.30 | 4,491,042 |
| Jan 22, 2024 | 128.00 | 128.90 | 126.80 | 127.40 | 127.40 | 2,853,607 |
| Jan 19, 2024 | 129.50 | 129.50 | 126.60 | 126.70 | 126.70 | 1,405,164 |
| Jan 18, 2024 | 129.40 | 129.40 | 126.20 | 127.30 | 127.30 | 1,702,273 |
| Jan 17, 2024 | 127.90 | 127.90 | 124.60 | 126.70 | 126.70 | 2,433,285 |
| Jan 16, 2024 | 129.70 | 130.60 | 127.90 | 128.70 | 128.70 | 1,994,438 |
| Jan 15, 2024 | 132.27 | 132.40 | 129.90 | 130.50 | 130.50 | 1,328,596 |
| Jan 12, 2024 | 128.70 | 131.60 | 128.00 | 131.60 | 131.60 | 1,950,560 |
| Jan 11, 2024 | 131.90 | 132.50 | 129.20 | 129.70 | 129.70 | 1,899,157 |
| Jan 10, 2024 | 129.20 | 130.60 | 128.30 | 129.80 | 129.80 | 1,647,375 |
| Jan 9, 2024 | 130.20 | 131.50 | 127.80 | 129.40 | 129.40 | 2,090,859 |
| Jan 8, 2024 | 126.20 | 128.10 | 124.74 | 128.10 | 128.10 | 1,302,499 |
| Jan 5, 2024 | 126.70 | 127.00 | 124.40 | 126.00 | 126.00 | 1,622,826 |
| Jan 4, 2024 | 128.60 | 129.20 | 127.40 | 127.80 | 127.80 | 1,444,594 |
| Jan 3, 2024 | 128.50 | 130.60 | 127.60 | 128.50 | 128.50 | 1,783,161 |
| Jan 2, 2024 | 130.00 | 131.80 | 129.50 | 129.70 | 129.70 | 1,822,246 |
| Dec 29, 2023 | 129.90 | 131.20 | 129.40 | 130.20 | 130.20 | 735,075 |
| Dec 28, 2023 | 129.80 | 130.60 | 128.50 | 129.40 | 129.40 | 1,169,103 |
| Dec 27, 2023 | 129.70 | 130.70 | 128.70 | 129.80 | 129.80 | 1,913,081 |
| Dec 22, 2023 | 130.30 | 130.30 | 127.50 | 129.50 | 129.50 | 883,858 |
| Dec 21, 2023 | 129.40 | 130.80 | 126.90 | 127.70 | 127.70 | 2,323,945 |
| Dec 20, 2023 | 130.00 | 130.50 | 127.90 | 129.80 | 129.80 | 3,153,581 |
| Dec 19, 2023 | 123.20 | 127.60 | 123.20 | 127.60 | 127.60 | 2,880,130 |
| Dec 18, 2023 | 121.20 | 125.00 | 120.45 | 125.00 | 125.00 | 4,043,711 |
| Dec 15, 2023 | 120.30 | 123.10 | 120.00 | 121.80 | 121.80 | 6,951,343 |
| Dec 14, 2023 | 116.10 | 120.50 | 115.70 | 120.50 | 120.50 | 2,843,699 |
| Dec 13, 2023 | 115.70 | 116.10 | 114.57 | 115.30 | 115.30 | 1,839,368 |
| Dec 12, 2023 | 116.00 | 117.50 | 113.90 | 114.80 | 114.80 | 2,140,675 |
| Dec 11, 2023 | 116.00 | 117.50 | 114.28 | 115.80 | 115.80 | 1,564,843 |
| Dec 8, 2023 | 113.50 | 117.20 | 112.90 | 116.00 | 116.00 | 3,919,101 |
| Dec 7, 2023 | 112.40 | 113.20 | 111.00 | 113.10 | 113.10 | 2,452,576 |
| Dec 6, 2023 | 111.90 | 113.00 | 111.40 | 111.90 | 111.90 | 1,605,450 |
| Dec 5, 2023 | 109.20 | 112.50 | 109.10 | 111.30 | 111.30 | 1,670,610 |
| Dec 4, 2023 | 112.10 | 112.80 | 109.10 | 109.50 | 109.50 | 2,145,611 |
| Dec 1, 2023 | 110.90 | 112.80 | 109.10 | 111.50 | 111.50 | 3,474,430 |
| Nov 30, 2023 | 112.00 | 113.30 | 109.50 | 109.50 | 109.50 | 4,703,534 |
| Nov 29, 2023 | 112.00 | 112.30 | 111.40 | 111.80 | 111.80 | 993,853 |
| Nov 28, 2023 | 112.00 | 112.80 | 111.20 | 112.40 | 112.40 | 1,966,753 |
| Nov 27, 2023 | 113.70 | 114.00 | 111.30 | 113.10 | 113.10 | 1,795,281 |
| Nov 24, 2023 | 113.00 | 115.00 | 111.00 | 112.30 | 112.30 | 2,219,887 |
| Nov 23, 2023 | 111.90 | 112.60 | 111.40 | 112.30 | 112.30 | 2,359,076 |
| Nov 22, 2023 | 113.50 | 113.50 | 111.70 | 112.00 | 112.00 | 1,726,703 |
| Nov 21, 2023 | 114.10 | 114.90 | 111.90 | 112.50 | 112.50 | 2,533,907 |
| Nov 20, 2023 | 114.30 | 115.60 | 111.10 | 113.00 | 113.00 | 2,069,427 |
| Nov 17, 2023 | 112.60 | 114.50 | 112.60 | 113.90 | 113.90 | 1,651,530 |
| Nov 16, 2023 | 112.91 | 114.50 | 112.10 | 112.70 | 112.70 | 1,428,759 |
| Nov 15, 2023 | 114.60 | 116.60 | 111.80 | 113.10 | 113.10 | 1,955,881 |
| Nov 14, 2023 | 114.60 | 115.20 | 111.77 | 114.20 | 114.20 | 2,637,904 |
| Nov 13, 2023 | 113.10 | 114.40 | 112.50 | 113.70 | 113.70 | 1,699,485 |
| Nov 10, 2023 | 115.80 | 115.80 | 112.50 | 113.50 | 113.50 | 1,553,666 |
| Nov 9, 2023 | 1.95 Dividend | |||||
| Nov 9, 2023 | 114.20 | 115.50 | 110.80 | 114.70 | 114.70 | 1,858,537 |
| Nov 8, 2023 | 114.30 | 115.82 | 113.37 | 115.00 | 113.05 | 3,338,680 |
| Nov 7, 2023 | 115.80 | 116.30 | 114.40 | 115.00 | 113.05 | 2,875,069 |
| Nov 6, 2023 | 120.00 | 120.10 | 115.87 | 116.30 | 114.33 | 4,925,826 |
| Nov 3, 2023 | 117.80 | 119.40 | 116.30 | 118.30 | 116.29 | 2,072,290 |
| Nov 2, 2023 | 115.40 | 119.00 | 115.40 | 118.00 | 116.00 | 1,273,629 |
| Nov 1, 2023 | 115.40 | 118.70 | 113.40 | 117.20 | 115.21 | 3,045,737 |
| Oct 31, 2023 | 113.40 | 116.00 | 109.20 | 113.30 | 111.38 | 3,636,323 |
| Oct 30, 2023 | 115.20 | 120.10 | 110.50 | 114.90 | 112.95 | 5,400,307 |
| Oct 27, 2023 | 110.20 | 111.80 | 108.60 | 109.80 | 107.94 | 1,517,064 |
| Oct 26, 2023 | 112.00 | 113.20 | 109.68 | 110.20 | 108.33 | 1,852,641 |
| Oct 25, 2023 | 113.10 | 115.20 | 111.60 | 113.00 | 111.08 | 2,079,047 |
| Oct 24, 2023 | 113.30 | 117.00 | 112.40 | 114.70 | 112.76 | 2,596,769 |
| Oct 23, 2023 | 113.00 | 113.80 | 110.40 | 112.00 | 110.10 | 1,625,376 |
| Oct 20, 2023 | 114.20 | 114.20 | 111.40 | 112.00 | 110.10 | 2,737,712 |
| Oct 19, 2023 | 117.90 | 119.40 | 114.00 | 114.40 | 112.46 | 2,017,108 |
| Oct 18, 2023 | 117.10 | 118.50 | 116.40 | 117.10 | 115.12 | 2,018,850 |
| Oct 17, 2023 | 116.80 | 117.80 | 116.10 | 117.50 | 115.51 | 1,805,117 |
| Oct 16, 2023 | 118.90 | 119.31 | 116.00 | 116.50 | 114.53 | 2,018,722 |
| Oct 13, 2023 | 122.20 | 122.20 | 118.20 | 118.20 | 116.20 | 2,291,366 |
| Oct 12, 2023 | 121.80 | 122.20 | 120.50 | 120.50 | 118.46 | 2,240,073 |
| Oct 11, 2023 | 120.00 | 121.20 | 118.50 | 120.60 | 118.56 | 1,991,824 |
| Oct 10, 2023 | 121.50 | 121.50 | 119.50 | 120.10 | 118.06 | 3,015,228 |
| Oct 9, 2023 | 119.20 | 122.00 | 118.40 | 119.10 | 117.08 | 1,769,599 |
| Oct 6, 2023 | 119.70 | 122.30 | 119.10 | 121.70 | 119.64 | 1,541,387 |
| Oct 5, 2023 | 119.00 | 120.60 | 118.09 | 119.60 | 117.57 | 1,877,168 |
| Oct 4, 2023 | 119.40 | 121.90 | 119.20 | 120.30 | 118.26 | 2,227,936 |
| Oct 3, 2023 | 126.00 | 126.00 | 120.40 | 121.80 | 119.74 | 2,102,027 |
| Oct 2, 2023 | 122.70 | 127.00 | 122.70 | 123.90 | 121.80 | 2,714,420 |
| Sep 29, 2023 | 127.40 | 127.40 | 124.60 | 125.60 | 123.47 | 3,442,276 |
| Sep 28, 2023 | 123.10 | 126.20 | 122.30 | 125.70 | 123.57 | 2,262,488 |
| Sep 27, 2023 | 125.00 | 126.90 | 123.50 | 124.40 | 122.29 | 1,924,515 |
| Sep 26, 2023 | 127.60 | 127.90 | 125.80 | 127.00 | 124.85 | 1,811,919 |
| Sep 25, 2023 | 127.50 | 127.60 | 125.90 | 127.40 | 125.24 | 1,816,138 |
| Sep 22, 2023 | 125.00 | 128.80 | 125.00 | 127.50 | 125.34 | 5,798,213 |
| Sep 21, 2023 | 128.10 | 128.70 | 126.20 | 127.20 | 125.04 | 3,257,285 |
| Sep 20, 2023 | 124.40 | 128.80 | 124.40 | 128.40 | 126.22 | 5,056,796 |
| Sep 19, 2023 | 124.60 | 126.50 | 124.20 | 126.50 | 124.36 | 2,202,303 |
| Sep 18, 2023 | 128.90 | 129.50 | 124.10 | 124.90 | 122.78 | 3,648,949 |
| Sep 15, 2023 | 127.00 | 129.60 | 126.71 | 129.60 | 127.40 | 10,704,140 |
| Sep 14, 2023 | 118.90 | 126.40 | 117.70 | 126.30 | 124.16 | 6,409,489 |
| Sep 13, 2023 | 118.80 | 119.00 | 116.10 | 118.70 | 116.69 | 2,964,818 |
| Sep 12, 2023 | 114.40 | 118.00 | 113.90 | 118.00 | 116.00 | 3,197,854 |
| Sep 11, 2023 | 113.00 | 114.30 | 112.72 | 114.10 | 112.17 | 3,468,933 |
| Sep 8, 2023 | 113.00 | 113.50 | 111.10 | 112.50 | 110.59 | 1,673,458 |
| Sep 7, 2023 | 115.30 | 115.90 | 112.98 | 113.30 | 111.38 | 1,221,097 |
| Sep 6, 2023 | 114.00 | 116.40 | 113.60 | 115.70 | 113.74 | 1,321,482 |
| Sep 5, 2023 | 113.60 | 115.50 | 113.30 | 114.30 | 112.36 | 1,196,287 |
| Sep 4, 2023 | 116.60 | 116.60 | 114.00 | 114.00 | 112.07 | 1,395,451 |
| Sep 1, 2023 | 114.20 | 115.80 | 114.20 | 115.00 | 113.05 | 1,362,105 |
| Aug 31, 2023 | 115.30 | 115.90 | 114.00 | 114.00 | 112.07 | 1,947,610 |
| Aug 30, 2023 | 117.10 | 117.10 | 114.50 | 114.50 | 112.56 | 1,696,210 |
| Aug 29, 2023 | 111.50 | 115.20 | 111.50 | 115.20 | 113.25 | 2,010,166 |
| Aug 25, 2023 | 111.10 | 112.40 | 109.40 | 110.90 | 109.02 | 1,487,823 |
| Aug 24, 2023 | 110.80 | 111.60 | 109.10 | 109.70 | 107.84 | 1,356,357 |
| Aug 23, 2023 | 107.20 | 109.50 | 106.50 | 108.70 | 106.86 | 1,366,536 |
| Aug 22, 2023 | 108.70 | 109.60 | 107.10 | 107.20 | 105.38 | 1,800,960 |
| Aug 21, 2023 | 108.90 | 110.00 | 107.20 | 107.60 | 105.78 | 1,688,882 |
| Aug 18, 2023 | 113.30 | 113.70 | 107.60 | 108.70 | 106.86 | 3,795,830 |
| Aug 17, 2023 | 117.70 | 117.70 | 113.20 | 113.70 | 111.77 | 1,916,646 |
| Aug 16, 2023 | 116.50 | 117.10 | 115.00 | 115.30 | 113.35 | 1,872,614 |
| Aug 15, 2023 | 119.00 | 119.70 | 116.50 | 117.00 | 115.02 | 1,708,504 |
| Aug 14, 2023 | 115.20 | 119.80 | 114.50 | 119.00 | 116.98 | 2,299,154 |
| Aug 11, 2023 | 114.90 | 116.60 | 114.40 | 115.60 | 113.64 | 3,740,488 |
| Aug 10, 2023 | 114.90 | 115.80 | 113.70 | 115.50 | 113.54 | 1,608,802 |
| Aug 9, 2023 | 114.10 | 115.30 | 113.40 | 114.70 | 112.76 | 1,836,626 |
| Aug 8, 2023 | 114.80 | 115.70 | 113.40 | 114.20 | 112.26 | 2,212,858 |
| Aug 7, 2023 | 114.10 | 115.80 | 113.50 | 115.80 | 113.84 | 1,327,855 |
| Aug 4, 2023 | 114.30 | 114.50 | 112.00 | 114.40 | 112.46 | 2,585,938 |
| Aug 3, 2023 | 115.40 | 115.40 | 112.30 | 113.90 | 111.97 | 1,870,742 |
| Aug 2, 2023 | 114.70 | 115.60 | 112.93 | 114.00 | 112.07 | 2,167,270 |
| Aug 1, 2023 | 118.70 | 118.70 | 115.30 | 116.00 | 114.03 | 3,278,650 |
| Jul 31, 2023 | 115.20 | 117.30 | 115.10 | 116.60 | 114.62 | 2,104,220 |
| Jul 28, 2023 | 112.50 | 117.20 | 110.20 | 117.20 | 115.21 | 6,471,615 |
| Jul 27, 2023 | 111.20 | 115.70 | 109.10 | 113.60 | 111.67 | 4,843,884 |
| Jul 26, 2023 | 111.30 | 111.30 | 108.60 | 109.70 | 107.84 | 1,485,859 |
| Jul 25, 2023 | 109.50 | 110.70 | 108.00 | 109.90 | 108.04 | 3,650,116 |
| Jul 24, 2023 | 109.50 | 110.60 | 108.20 | 110.50 | 108.63 | 2,135,598 |
| Jul 21, 2023 | 109.20 | 110.00 | 108.50 | 108.90 | 107.05 | 1,888,617 |
| Jul 20, 2023 | 109.10 | 110.80 | 108.30 | 109.00 | 107.15 | 2,374,696 |
| Jul 19, 2023 | 105.00 | 108.20 | 104.60 | 107.80 | 105.97 | 4,957,794 |
| Jul 18, 2023 | 105.00 | 105.00 | 102.60 | 104.00 | 102.24 | 3,083,567 |
| Jul 17, 2023 | 106.20 | 107.41 | 104.50 | 104.50 | 102.73 | 2,576,431 |
| Jul 14, 2023 | 107.20 | 107.20 | 106.10 | 106.20 | 104.40 | 1,795,038 |
| Jul 13, 2023 | 105.20 | 106.30 | 104.70 | 105.90 | 104.11 | 2,393,543 |
| Jul 12, 2023 | 105.20 | 106.10 | 104.60 | 105.30 | 103.52 | 3,130,677 |
| Jul 11, 2023 | 105.00 | 105.80 | 104.30 | 105.30 | 103.52 | 3,493,224 |
| Jul 10, 2023 | 104.90 | 105.40 | 104.10 | 104.90 | 103.12 | 3,931,825 |
| Jul 7, 2023 | 104.00 | 104.00 | 102.20 | 103.70 | 101.94 | 3,023,642 |
| Jul 6, 2023 | 106.00 | 106.30 | 103.20 | 104.00 | 102.24 | 5,843,598 |
| Jul 5, 2023 | 107.20 | 107.50 | 105.10 | 106.00 | 104.20 | 3,532,075 |
| Jul 4, 2023 | 109.30 | 109.30 | 106.27 | 107.70 | 105.87 | 2,321,797 |
| Jul 3, 2023 | 109.00 | 109.30 | 107.70 | 108.40 | 106.56 | 3,456,792 |
| Jun 30, 2023 | 110.00 | 110.00 | 106.50 | 107.80 | 105.97 | 3,613,661 |
| Jun 29, 2023 | 111.90 | 111.90 | 109.10 | 110.20 | 108.33 | 2,599,691 |
| Jun 28, 2023 | 112.50 | 112.80 | 111.20 | 111.20 | 109.32 | 16,821,603 |
| Jun 27, 2023 | 108.90 | 112.10 | 108.90 | 112.00 | 110.10 | 4,523,047 |
| Jun 26, 2023 | 111.90 | 111.90 | 108.70 | 111.10 | 109.22 | 4,380,757 |
| Jun 23, 2023 | 113.00 | 113.70 | 110.10 | 111.90 | 110.00 | 2,688,004 |
| Jun 22, 2023 | 3.27 Dividend | |||||
| Jun 22, 2023 | 115.90 | 116.98 | 109.45 | 113.20 | 111.28 | 5,465,484 |
| Jun 21, 2023 | 121.80 | 121.80 | 117.90 | 119.40 | 114.16 | 4,490,143 |
| Jun 20, 2023 | 123.00 | 123.00 | 120.20 | 121.70 | 116.36 | 3,377,428 |
| Jun 19, 2023 | 124.10 | 124.50 | 121.40 | 123.50 | 118.08 | 2,610,542 |
| Jun 16, 2023 | 128.00 | 130.50 | 124.60 | 124.80 | 119.32 | 11,729,530 |
| Jun 15, 2023 | 131.50 | 134.23 | 126.50 | 129.40 | 123.72 | 3,305,020 |
| Jun 14, 2023 | 132.10 | 135.80 | 131.40 | 133.70 | 127.83 | 4,293,039 |
| Jun 13, 2023 | 132.20 | 133.40 | 130.00 | 132.40 | 126.59 | 3,463,508 |
| Jun 12, 2023 | 129.00 | 132.00 | 128.20 | 131.30 | 125.54 | 2,945,330 |
| Jun 9, 2023 | 129.80 | 129.80 | 126.70 | 128.10 | 122.48 | 3,804,770 |
| Jun 8, 2023 | 127.40 | 128.50 | 126.00 | 128.00 | 122.38 | 3,892,020 |
| Jun 7, 2023 | 127.00 | 127.23 | 122.90 | 126.80 | 121.24 | 1,930,931 |
| Jun 6, 2023 | 124.50 | 126.10 | 124.10 | 126.10 | 120.57 | 2,245,771 |
| Jun 5, 2023 | 123.80 | 126.30 | 122.80 | 124.70 | 119.23 | 2,431,058 |
| Jun 2, 2023 | 121.40 | 124.50 | 120.90 | 122.70 | 117.32 | 3,537,600 |
| Jun 1, 2023 | 119.20 | 121.30 | 118.20 | 121.30 | 115.98 | 3,496,569 |
| May 31, 2023 | 119.00 | 120.00 | 118.10 | 119.20 | 113.97 | 5,350,093 |
| May 30, 2023 | 119.40 | 120.40 | 118.44 | 119.40 | 114.16 | 3,490,432 |
| May 26, 2023 | 118.00 | 118.90 | 115.90 | 118.90 | 113.68 | 2,250,518 |
| May 25, 2023 | 118.20 | 118.50 | 116.90 | 117.80 | 112.63 | 2,392,000 |
| May 24, 2023 | 117.40 | 117.90 | 116.40 | 117.60 | 112.44 | 4,381,041 |
| May 23, 2023 | 117.10 | 118.20 | 115.50 | 117.20 | 112.06 | 2,024,442 |
| May 22, 2023 | 118.30 | 118.30 | 115.20 | 116.30 | 111.20 | 1,866,624 |
| May 19, 2023 | 115.40 | 116.40 | 114.17 | 116.00 | 110.91 | 1,737,029 |
| May 18, 2023 | 113.60 | 116.50 | 112.80 | 115.40 | 110.34 | 3,105,907 |
| May 17, 2023 | 115.00 | 116.30 | 112.90 | 113.50 | 108.52 | 3,375,176 |
| May 16, 2023 | 116.00 | 116.70 | 114.30 | 115.90 | 110.82 | 2,968,784 |
| May 15, 2023 | 116.00 | 119.00 | 113.70 | 116.00 | 110.91 | 2,023,058 |
| May 12, 2023 | 111.10 | 115.60 | 110.60 | 115.10 | 110.05 | 4,165,159 |
| May 11, 2023 | 115.90 | 117.30 | 107.50 | 111.70 | 106.80 | 7,720,392 |
| May 10, 2023 | 119.90 | 120.05 | 116.50 | 118.00 | 112.82 | 2,972,006 |
| May 9, 2023 | 119.10 | 120.60 | 118.90 | 119.00 | 113.78 | 1,978,979 |
| May 5, 2023 | 119.00 | 120.70 | 118.90 | 119.90 | 114.64 | 2,379,185 |
| May 4, 2023 | 118.00 | 120.50 | 118.00 | 118.50 | 113.30 | 4,974,520 |
| May 3, 2023 | 117.30 | 120.70 | 117.24 | 120.40 | 115.12 | 1,719,962 |
| May 2, 2023 | 120.70 | 121.60 | 119.40 | 119.60 | 114.35 | 5,212,655 |
| Apr 28, 2023 | 116.80 | 120.40 | 116.80 | 120.10 | 114.83 | 4,289,992 |
| Apr 27, 2023 | 113.00 | 117.40 | 113.00 | 117.40 | 112.25 | 5,567,636 |
| Apr 26, 2023 | 112.00 | 115.06 | 110.50 | 114.70 | 109.67 | 3,297,126 |
Related Tickers
GAMA.L Gamma Communications plc
1,309.26
+0.71%
UTDI.DE United Internet AG
22.70
+2.25%
MTN.JO MTN Group Limited
8,608.00
+2.57%
BT-A.L BT Group plc
105.03
+0.31%
VOD.L Vodafone Group Public Limited Company
69.56
+0.81%
CABO Cable One, Inc.
388.14
+0.19%
FNTN.DE freenet AG
27.00
+0.82%
BHARTIARTL.NS Bharti Airtel Limited
1,326.00
-0.95%
SCMN.SW Swisscom AG
503.00
-0.69%
TEL.OL Telenor ASA
127.90
+1.11%