LSE - Delayed Quote • GBp
Bellevue Healthcare Trust plc (BBH.L)
At close: April 26 at 4:42 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 26, 2024 | 141.00 | 142.00 | 140.00 | 141.60 | 141.60 | 847,892 |
| Apr 25, 2024 | 142.00 | 143.00 | 140.09 | 140.40 | 140.40 | 2,359,033 |
| Apr 24, 2024 | 143.00 | 144.80 | 142.20 | 142.80 | 142.80 | 1,426,575 |
| Apr 23, 2024 | 139.20 | 145.00 | 139.20 | 144.20 | 144.20 | 2,088,620 |
| Apr 22, 2024 | 140.00 | 142.00 | 139.40 | 141.40 | 141.40 | 1,056,563 |
| Apr 19, 2024 | 140.00 | 141.18 | 139.00 | 140.60 | 140.60 | 867,665 |
| Apr 18, 2024 | 140.40 | 142.60 | 140.40 | 142.00 | 142.00 | 1,000,609 |
| Apr 17, 2024 | 142.00 | 143.00 | 140.60 | 141.60 | 141.60 | 1,107,229 |
| Apr 16, 2024 | 142.60 | 144.12 | 141.80 | 142.20 | 142.20 | 2,596,701 |
| Apr 15, 2024 | 147.00 | 149.30 | 144.20 | 144.20 | 144.20 | 1,409,637 |
| Apr 12, 2024 | 150.20 | 150.20 | 147.00 | 147.00 | 147.00 | 1,816,688 |
| Apr 11, 2024 | 150.20 | 150.40 | 148.60 | 148.60 | 148.60 | 1,188,008 |
| Apr 10, 2024 | 149.20 | 151.82 | 148.60 | 149.40 | 149.40 | 2,198,693 |
| Apr 9, 2024 | 148.00 | 150.60 | 147.90 | 149.40 | 149.40 | 1,272,146 |
| Apr 8, 2024 | 149.00 | 150.40 | 147.58 | 148.40 | 148.40 | 759,750 |
| Apr 5, 2024 | 148.40 | 149.80 | 147.40 | 147.60 | 147.60 | 458,726 |
| Apr 4, 2024 | 150.40 | 150.40 | 148.80 | 149.60 | 149.60 | 1,066,858 |
| Apr 3, 2024 | 150.60 | 150.60 | 149.00 | 149.60 | 149.60 | 2,422,563 |
| Apr 2, 2024 | 153.00 | 155.57 | 150.60 | 150.60 | 150.60 | 1,236,977 |
| Mar 28, 2024 | 150.20 | 156.40 | 150.20 | 156.20 | 156.20 | 3,923,955 |
| Mar 27, 2024 | 149.80 | 152.20 | 149.80 | 151.80 | 151.80 | 4,587,866 |
| Mar 26, 2024 | 150.00 | 152.80 | 149.20 | 150.80 | 150.80 | 1,251,873 |
| Mar 25, 2024 | 149.00 | 151.80 | 149.00 | 149.60 | 149.60 | 8,985,467 |
| Mar 22, 2024 | 151.60 | 153.00 | 149.60 | 150.00 | 150.00 | 1,029,245 |
| Mar 21, 2024 | 149.80 | 152.20 | 148.68 | 151.40 | 151.40 | 2,135,046 |
| Mar 20, 2024 | 147.00 | 149.40 | 145.80 | 148.40 | 148.40 | 1,156,247 |
| Mar 19, 2024 | 145.00 | 147.40 | 144.44 | 146.80 | 146.80 | 2,390,465 |
| Mar 18, 2024 | 146.60 | 146.60 | 144.00 | 145.80 | 145.80 | 1,142,441 |
| Mar 15, 2024 | 145.00 | 146.20 | 143.60 | 146.00 | 146.00 | 4,180,014 |
| Mar 14, 2024 | 148.00 | 149.44 | 144.80 | 144.80 | 144.80 | 1,947,558 |
| Mar 13, 2024 | 150.60 | 150.60 | 147.40 | 147.40 | 147.40 | 1,471,198 |
| Mar 12, 2024 | 150.40 | 152.10 | 148.60 | 148.60 | 148.60 | 1,286,123 |
| Mar 11, 2024 | 150.40 | 152.80 | 150.40 | 150.80 | 150.80 | 772,493 |
| Mar 8, 2024 | 151.20 | 153.20 | 150.88 | 152.40 | 152.40 | 571,867 |
| Mar 7, 2024 | 150.80 | 151.80 | 149.40 | 151.20 | 151.20 | 887,564 |
| Mar 6, 2024 | 153.00 | 153.00 | 149.00 | 150.40 | 150.40 | 2,078,625 |
| Mar 5, 2024 | 149.20 | 152.60 | 149.20 | 150.40 | 150.40 | 1,694,639 |
| Mar 4, 2024 | 151.40 | 152.80 | 149.64 | 151.00 | 151.00 | 5,805,846 |
| Mar 1, 2024 | 150.00 | 151.60 | 149.20 | 151.00 | 151.00 | 995,445 |
| Feb 29, 2024 | 150.40 | 151.44 | 149.40 | 150.00 | 150.00 | 1,062,367 |
| Feb 28, 2024 | 150.40 | 153.20 | 150.40 | 150.80 | 150.80 | 962,416 |
| Feb 27, 2024 | 151.80 | 151.80 | 149.40 | 151.20 | 151.20 | 939,716 |
| Feb 26, 2024 | 148.80 | 151.20 | 148.20 | 150.40 | 150.40 | 4,534,447 |
| Feb 23, 2024 | 151.60 | 151.60 | 148.80 | 149.00 | 149.00 | 1,207,012 |
| Feb 22, 2024 | 149.80 | 150.93 | 149.40 | 150.00 | 150.00 | 1,874,389 |
| Feb 21, 2024 | 150.80 | 152.54 | 149.00 | 149.00 | 149.00 | 2,234,804 |
| Feb 20, 2024 | 152.00 | 154.07 | 150.80 | 151.60 | 151.60 | 2,491,807 |
| Feb 19, 2024 | 153.40 | 154.80 | 152.20 | 152.20 | 152.20 | 924,572 |
| Feb 16, 2024 | 153.40 | 155.60 | 152.40 | 154.60 | 154.60 | 864,252 |
| Feb 15, 2024 | 151.40 | 154.00 | 150.40 | 153.00 | 153.00 | 955,241 |
| Feb 14, 2024 | 150.00 | 152.20 | 148.40 | 150.40 | 150.40 | 843,481 |
| Feb 13, 2024 | 153.80 | 153.80 | 149.00 | 150.60 | 150.60 | 1,202,016 |
| Feb 12, 2024 | 150.80 | 153.33 | 150.40 | 152.20 | 152.20 | 3,295,875 |
| Feb 9, 2024 | 152.80 | 152.80 | 149.00 | 152.00 | 152.00 | 727,460 |
| Feb 8, 2024 | 151.20 | 152.27 | 149.91 | 150.40 | 150.40 | 479,239 |
| Feb 7, 2024 | 151.00 | 153.80 | 150.65 | 152.40 | 152.40 | 893,755 |
| Feb 6, 2024 | 150.00 | 151.40 | 149.40 | 151.20 | 151.20 | 1,071,821 |
| Feb 5, 2024 | 148.60 | 152.00 | 148.60 | 150.20 | 150.20 | 974,446 |
| Feb 2, 2024 | 150.60 | 150.60 | 147.98 | 149.00 | 149.00 | 1,378,890 |
| Feb 1, 2024 | 149.00 | 150.60 | 147.80 | 147.80 | 147.80 | 601,518 |
| Jan 31, 2024 | 151.60 | 152.20 | 149.40 | 151.00 | 151.00 | 615,495 |
| Jan 30, 2024 | 150.00 | 153.00 | 150.00 | 152.00 | 152.00 | 640,523 |
| Jan 29, 2024 | 148.80 | 151.00 | 148.40 | 150.00 | 150.00 | 382,633 |
| Jan 26, 2024 | 147.60 | 151.00 | 147.60 | 150.00 | 150.00 | 973,500 |
| Jan 25, 2024 | 148.00 | 150.40 | 147.56 | 149.80 | 149.80 | 1,131,359 |
| Jan 24, 2024 | 150.60 | 150.60 | 148.20 | 149.00 | 149.00 | 381,994 |
| Jan 23, 2024 | 148.00 | 150.60 | 148.00 | 149.40 | 149.40 | 855,785 |
| Jan 22, 2024 | 147.00 | 150.50 | 146.76 | 149.20 | 149.20 | 743,877 |
| Jan 19, 2024 | 150.80 | 151.80 | 146.80 | 146.80 | 146.80 | 460,637 |
| Jan 18, 2024 | 150.40 | 150.60 | 147.02 | 147.20 | 147.20 | 423,761 |
| Jan 17, 2024 | 149.40 | 150.00 | 147.60 | 149.40 | 149.40 | 818,948 |
| Jan 16, 2024 | 151.00 | 152.80 | 150.60 | 151.00 | 151.00 | 655,225 |
| Jan 15, 2024 | 151.44 | 154.60 | 150.40 | 152.40 | 152.40 | 1,235,130 |
| Jan 12, 2024 | 153.40 | 155.00 | 151.20 | 153.20 | 153.20 | 696,362 |
| Jan 11, 2024 | 154.60 | 156.50 | 154.40 | 154.80 | 154.80 | 647,481 |
| Jan 10, 2024 | 153.00 | 156.40 | 152.20 | 155.20 | 155.20 | 2,220,675 |
| Jan 9, 2024 | 151.20 | 154.50 | 150.80 | 154.00 | 154.00 | 794,774 |
| Jan 8, 2024 | 149.80 | 152.00 | 147.40 | 150.20 | 150.20 | 831,446 |
| Jan 5, 2024 | 149.00 | 150.60 | 147.40 | 148.80 | 148.80 | 625,762 |
| Jan 4, 2024 | 152.20 | 153.46 | 148.00 | 149.80 | 149.80 | 623,467 |
| Jan 3, 2024 | 155.20 | 155.55 | 153.00 | 153.00 | 153.00 | 6,042,040 |
| Jan 2, 2024 | 157.40 | 159.80 | 153.40 | 155.40 | 155.40 | 1,216,170 |
| Dec 29, 2023 | 155.60 | 158.11 | 155.60 | 157.40 | 157.40 | 223,407 |
| Dec 28, 2023 | 153.60 | 157.40 | 152.40 | 157.40 | 157.40 | 761,441 |
| Dec 27, 2023 | 149.80 | 155.57 | 149.80 | 154.80 | 154.80 | 1,319,200 |
| Dec 22, 2023 | 149.80 | 149.80 | 147.50 | 148.60 | 148.60 | 278,294 |
| Dec 21, 2023 | 149.00 | 149.25 | 146.36 | 148.00 | 148.00 | 1,148,815 |
| Dec 20, 2023 | 148.60 | 152.20 | 147.53 | 151.00 | 151.00 | 2,815,993 |
| Dec 19, 2023 | 144.20 | 146.80 | 143.80 | 146.80 | 146.80 | 675,970 |
| Dec 18, 2023 | 146.00 | 147.00 | 144.00 | 144.00 | 144.00 | 577,657 |
| Dec 15, 2023 | 146.40 | 148.80 | 142.00 | 148.00 | 148.00 | 3,301,991 |
| Dec 14, 2023 | 143.00 | 146.20 | 143.00 | 144.80 | 144.80 | 1,460,492 |
| Dec 13, 2023 | 137.40 | 141.13 | 137.40 | 141.00 | 141.00 | 1,402,837 |
| Dec 12, 2023 | 138.00 | 140.40 | 138.00 | 139.00 | 139.00 | 1,200,759 |
| Dec 11, 2023 | 137.00 | 139.40 | 135.99 | 138.60 | 138.60 | 1,208,929 |
| Dec 8, 2023 | 135.80 | 139.40 | 135.80 | 138.00 | 138.00 | 393,809 |
| Dec 7, 2023 | 133.80 | 136.80 | 133.80 | 136.20 | 136.20 | 344,667 |
| Dec 6, 2023 | 134.00 | 137.00 | 132.80 | 136.60 | 136.60 | 691,469 |
| Dec 5, 2023 | 133.20 | 134.60 | 132.40 | 134.40 | 134.40 | 1,594,092 |
| Dec 4, 2023 | 128.20 | 133.80 | 128.20 | 133.60 | 133.60 | 1,201,146 |
| Dec 1, 2023 | 127.00 | 130.20 | 127.00 | 130.20 | 130.20 | 2,609,398 |
| Nov 30, 2023 | 127.40 | 130.10 | 127.31 | 129.00 | 129.00 | 716,653 |
| Nov 29, 2023 | 128.80 | 130.00 | 127.75 | 129.40 | 129.40 | 778,847 |
| Nov 28, 2023 | 126.20 | 129.80 | 126.20 | 128.80 | 128.80 | 649,308 |
| Nov 27, 2023 | 130.00 | 130.00 | 127.20 | 129.40 | 129.40 | 908,263 |
| Nov 24, 2023 | 127.00 | 130.00 | 127.00 | 129.40 | 129.40 | 642,188 |
| Nov 23, 2023 | 128.00 | 129.80 | 128.00 | 129.80 | 129.80 | 296,606 |
| Nov 22, 2023 | 126.80 | 130.00 | 126.80 | 129.40 | 129.40 | 554,333 |
| Nov 21, 2023 | 128.40 | 129.00 | 128.00 | 128.60 | 128.60 | 547,249 |
| Nov 20, 2023 | 129.00 | 129.60 | 126.00 | 129.40 | 129.40 | 4,851,260 |
| Nov 17, 2023 | 127.80 | 129.00 | 127.17 | 128.00 | 128.00 | 398,584 |
| Nov 16, 2023 | 129.20 | 129.51 | 127.00 | 127.00 | 127.00 | 629,944 |
| Nov 15, 2023 | 127.20 | 129.80 | 124.42 | 129.80 | 129.80 | 1,288,119 |
| Nov 14, 2023 | 121.00 | 126.40 | 120.00 | 126.40 | 126.40 | 2,160,751 |
| Nov 13, 2023 | 120.00 | 122.20 | 119.40 | 120.80 | 120.80 | 958,849 |
| Nov 10, 2023 | 120.20 | 121.45 | 119.40 | 120.20 | 120.20 | 526,253 |
| Nov 9, 2023 | 120.00 | 123.00 | 119.80 | 121.20 | 121.20 | 959,131 |
| Nov 8, 2023 | 120.40 | 123.37 | 120.40 | 122.00 | 122.00 | 1,278,911 |
| Nov 7, 2023 | 121.20 | 123.09 | 120.40 | 122.60 | 122.60 | 536,944 |
| Nov 6, 2023 | 124.60 | 124.60 | 122.60 | 122.60 | 122.60 | 447,649 |
| Nov 3, 2023 | 122.80 | 125.06 | 121.51 | 124.60 | 124.60 | 397,888 |
| Nov 2, 2023 | 120.60 | 123.00 | 120.59 | 122.40 | 122.40 | 1,828,218 |
| Nov 1, 2023 | 120.20 | 123.20 | 120.14 | 120.40 | 120.40 | 1,120,802 |
| Oct 31, 2023 | 123.60 | 126.00 | 120.20 | 120.80 | 120.80 | 968,116 |
| Oct 30, 2023 | 121.60 | 123.60 | 121.29 | 123.20 | 123.20 | 750,262 |
| Oct 27, 2023 | 124.00 | 126.80 | 121.40 | 122.00 | 122.00 | 861,392 |
| Oct 26, 2023 | 125.00 | 127.40 | 123.40 | 124.60 | 124.60 | 880,251 |
| Oct 25, 2023 | 128.00 | 128.44 | 126.60 | 127.00 | 127.00 | 1,054,471 |
| Oct 24, 2023 | 126.00 | 128.00 | 125.20 | 127.60 | 127.60 | 658,365 |
| Oct 23, 2023 | 127.40 | 128.20 | 126.00 | 127.00 | 127.00 | 1,208,045 |
| Oct 20, 2023 | 130.20 | 130.20 | 126.80 | 127.40 | 127.40 | 1,374,459 |
| Oct 19, 2023 | 130.00 | 131.53 | 128.61 | 129.80 | 129.80 | 1,046,738 |
| Oct 18, 2023 | 130.00 | 133.20 | 129.80 | 131.00 | 131.00 | 900,352 |
| Oct 17, 2023 | 127.80 | 133.20 | 127.80 | 133.00 | 133.00 | 1,207,880 |
| Oct 16, 2023 | 128.40 | 130.40 | 127.40 | 130.20 | 130.20 | 1,267,240 |
| Oct 13, 2023 | 132.40 | 134.40 | 127.00 | 127.20 | 127.20 | 1,476,709 |
| Oct 12, 2023 | 132.40 | 134.20 | 131.40 | 132.40 | 132.40 | 6,496,405 |
| Oct 11, 2023 | 133.60 | 135.21 | 131.50 | 131.60 | 131.60 | 2,831,563 |
| Oct 10, 2023 | 134.40 | 135.80 | 133.50 | 135.20 | 135.20 | 1,151,243 |
| Oct 9, 2023 | 132.60 | 134.75 | 132.20 | 133.20 | 133.20 | 1,681,236 |
| Oct 6, 2023 | 132.40 | 135.00 | 132.40 | 133.60 | 133.60 | 564,596 |
| Oct 5, 2023 | 133.40 | 135.44 | 131.60 | 133.20 | 133.20 | 791,213 |
| Oct 4, 2023 | 134.20 | 135.72 | 132.40 | 133.00 | 133.00 | 5,640,118 |
| Oct 3, 2023 | 135.00 | 137.96 | 134.35 | 134.60 | 134.60 | 5,011,785 |
| Oct 2, 2023 | 139.00 | 139.00 | 136.00 | 136.20 | 136.20 | 772,518 |
| Sep 29, 2023 | 136.60 | 138.60 | 135.40 | 137.80 | 137.80 | 813,377 |
| Sep 28, 2023 | 137.00 | 138.40 | 136.50 | 137.80 | 137.80 | 626,821 |
| Sep 27, 2023 | 135.00 | 138.00 | 135.00 | 137.80 | 137.80 | 1,168,110 |
| Sep 26, 2023 | 135.60 | 136.60 | 135.60 | 136.20 | 136.20 | 636,073 |
| Sep 25, 2023 | 137.00 | 137.60 | 135.60 | 135.60 | 135.60 | 785,762 |
| Sep 22, 2023 | 137.20 | 138.80 | 136.60 | 137.20 | 137.20 | 1,055,967 |
| Sep 21, 2023 | 140.20 | 141.10 | 137.20 | 138.00 | 138.00 | 884,539 |
| Sep 20, 2023 | 139.60 | 142.80 | 139.60 | 140.60 | 140.60 | 444,616 |
| Sep 19, 2023 | 141.00 | 143.57 | 139.60 | 139.80 | 139.80 | 1,020,054 |
| Sep 18, 2023 | 144.00 | 145.40 | 141.20 | 141.40 | 141.40 | 624,554 |
| Sep 15, 2023 | 148.00 | 148.00 | 143.20 | 143.20 | 143.20 | 1,221,108 |
| Sep 14, 2023 | 143.00 | 147.80 | 142.58 | 147.80 | 147.80 | 846,864 |
| Sep 13, 2023 | 144.00 | 147.00 | 143.00 | 143.80 | 143.80 | 518,100 |
| Sep 12, 2023 | 144.00 | 146.00 | 143.34 | 145.20 | 145.20 | 459,377 |
| Sep 11, 2023 | 143.00 | 146.19 | 143.00 | 144.40 | 144.40 | 359,684 |
| Sep 8, 2023 | 144.00 | 145.80 | 143.44 | 145.20 | 145.20 | 367,816 |
| Sep 7, 2023 | 143.80 | 145.65 | 143.38 | 144.00 | 144.00 | 666,229 |
| Sep 6, 2023 | 144.80 | 147.00 | 144.05 | 145.20 | 145.20 | 726,780 |
| Sep 5, 2023 | 145.80 | 147.80 | 145.26 | 146.00 | 146.00 | 667,280 |
| Sep 4, 2023 | 148.00 | 149.00 | 145.80 | 146.20 | 146.20 | 850,460 |
| Sep 1, 2023 | 146.60 | 148.73 | 146.60 | 147.60 | 147.60 | 362,322 |
| Aug 31, 2023 | 149.00 | 149.60 | 147.74 | 149.00 | 149.00 | 547,458 |
| Aug 30, 2023 | 146.20 | 149.20 | 146.20 | 148.80 | 148.80 | 1,076,067 |
| Aug 29, 2023 | 146.80 | 147.00 | 143.07 | 145.80 | 145.80 | 748,603 |
| Aug 25, 2023 | 143.20 | 146.80 | 142.43 | 143.00 | 143.00 | 562,628 |
| Aug 24, 2023 | 145.20 | 145.40 | 143.80 | 144.20 | 144.20 | 982,405 |
| Aug 23, 2023 | 141.40 | 144.60 | 141.20 | 144.20 | 144.20 | 974,293 |
| Aug 22, 2023 | 141.20 | 143.00 | 141.20 | 142.40 | 142.40 | 1,167,095 |
| Aug 21, 2023 | 142.80 | 144.00 | 141.20 | 141.20 | 141.20 | 501,953 |
| Aug 18, 2023 | 143.00 | 143.40 | 141.80 | 142.40 | 142.40 | 883,193 |
| Aug 17, 2023 | 145.80 | 147.08 | 144.20 | 144.20 | 144.20 | 1,116,500 |
| Aug 16, 2023 | 148.00 | 148.86 | 147.60 | 147.80 | 147.80 | 507,965 |
| Aug 15, 2023 | 147.00 | 149.42 | 147.00 | 148.40 | 148.40 | 555,629 |
| Aug 14, 2023 | 146.00 | 149.00 | 146.00 | 148.00 | 148.00 | 855,617 |
| Aug 11, 2023 | 147.00 | 148.80 | 147.00 | 147.00 | 147.00 | 558,327 |
| Aug 10, 2023 | 149.00 | 149.60 | 147.40 | 148.00 | 148.00 | 611,253 |
| Aug 9, 2023 | 151.00 | 151.00 | 148.00 | 148.40 | 148.40 | 572,121 |
| Aug 8, 2023 | 149.00 | 151.22 | 149.00 | 149.00 | 149.00 | 922,894 |
| Aug 7, 2023 | 150.80 | 151.80 | 149.60 | 149.60 | 149.60 | 1,203,191 |
| Aug 4, 2023 | 151.20 | 152.00 | 150.14 | 150.40 | 150.40 | 457,555 |
| Aug 3, 2023 | 151.00 | 152.00 | 150.20 | 150.80 | 150.80 | 3,592,592 |
| Aug 2, 2023 | 151.40 | 153.00 | 151.00 | 151.40 | 151.40 | 2,621,945 |
| Aug 1, 2023 | 153.60 | 154.54 | 152.80 | 153.40 | 153.40 | 750,909 |
| Jul 31, 2023 | 152.00 | 153.80 | 152.00 | 153.40 | 153.40 | 1,541,939 |
| Jul 28, 2023 | 149.60 | 154.20 | 149.60 | 153.20 | 153.20 | 393,892 |
| Jul 27, 2023 | 3.00 Dividend | |||||
| Jul 27, 2023 | 151.20 | 152.20 | 148.54 | 151.40 | 151.40 | 2,701,666 |
| Jul 26, 2023 | 150.20 | 152.00 | 149.64 | 151.40 | 148.40 | 1,783,649 |
| Jul 25, 2023 | 151.80 | 151.83 | 150.00 | 151.00 | 148.01 | 761,027 |
| Jul 24, 2023 | 152.20 | 152.60 | 150.10 | 151.60 | 148.60 | 1,968,234 |
| Jul 21, 2023 | 152.60 | 154.58 | 151.40 | 151.80 | 148.80 | 679,772 |
| Jul 20, 2023 | 154.60 | 155.00 | 152.20 | 153.80 | 150.76 | 592,107 |
| Jul 19, 2023 | 152.40 | 155.00 | 150.20 | 155.00 | 151.93 | 651,539 |
| Jul 18, 2023 | 148.00 | 150.00 | 148.00 | 149.00 | 146.05 | 1,154,761 |
| Jul 17, 2023 | 148.00 | 149.40 | 146.63 | 149.00 | 146.05 | 605,421 |
| Jul 14, 2023 | 147.00 | 149.40 | 146.60 | 148.40 | 145.46 | 1,129,729 |
| Jul 13, 2023 | 150.00 | 150.80 | 148.18 | 149.40 | 146.44 | 772,554 |
| Jul 12, 2023 | 149.40 | 152.00 | 148.42 | 151.00 | 148.01 | 2,311,228 |
| Jul 11, 2023 | 150.80 | 151.02 | 148.08 | 150.40 | 147.42 | 994,063 |
| Jul 10, 2023 | 146.00 | 150.20 | 145.68 | 150.00 | 147.03 | 827,477 |
| Jul 7, 2023 | 147.20 | 148.41 | 146.49 | 147.20 | 144.29 | 420,309 |
| Jul 6, 2023 | 148.00 | 149.80 | 146.20 | 146.40 | 143.50 | 2,150,327 |
| Jul 5, 2023 | 149.80 | 150.60 | 148.40 | 149.40 | 146.44 | 928,242 |
| Jul 4, 2023 | 152.20 | 152.73 | 149.72 | 150.00 | 147.03 | 771,962 |
| Jul 3, 2023 | 153.00 | 153.11 | 151.39 | 151.40 | 148.40 | 634,906 |
| Jun 30, 2023 | 150.60 | 154.20 | 150.60 | 153.00 | 149.97 | 881,145 |
| Jun 29, 2023 | 150.40 | 151.60 | 149.71 | 151.40 | 148.40 | 2,133,290 |
| Jun 28, 2023 | 148.00 | 151.00 | 146.22 | 150.80 | 147.82 | 563,887 |
| Jun 27, 2023 | 149.20 | 150.20 | 148.00 | 148.40 | 145.46 | 483,609 |
| Jun 26, 2023 | 148.40 | 148.92 | 147.00 | 148.40 | 145.46 | 539,903 |
| Jun 23, 2023 | 149.80 | 151.20 | 148.00 | 149.00 | 146.05 | 461,695 |
| Jun 22, 2023 | 149.80 | 151.34 | 149.40 | 150.60 | 147.62 | 1,055,112 |
| Jun 21, 2023 | 152.00 | 154.00 | 150.00 | 151.20 | 148.21 | 533,076 |
| Jun 20, 2023 | 151.60 | 154.00 | 150.94 | 151.00 | 148.01 | 731,225 |
| Jun 19, 2023 | 151.00 | 153.36 | 151.00 | 151.40 | 148.40 | 413,686 |
| Jun 16, 2023 | 152.80 | 154.80 | 152.40 | 152.40 | 149.39 | 773,408 |
| Jun 15, 2023 | 154.60 | 154.80 | 152.00 | 152.60 | 149.58 | 595,414 |
| Jun 14, 2023 | 155.60 | 156.60 | 154.00 | 154.00 | 150.95 | 1,017,801 |
| Jun 13, 2023 | 155.80 | 156.40 | 153.20 | 156.00 | 152.91 | 751,221 |
| Jun 12, 2023 | 153.60 | 155.40 | 151.68 | 155.40 | 152.33 | 669,825 |
| Jun 9, 2023 | 154.00 | 155.80 | 152.40 | 153.60 | 150.56 | 711,754 |
| Jun 8, 2023 | 154.20 | 155.20 | 152.64 | 154.00 | 150.95 | 637,875 |
| Jun 7, 2023 | 154.60 | 155.20 | 153.02 | 154.40 | 151.35 | 627,776 |
| Jun 6, 2023 | 154.00 | 154.80 | 151.90 | 154.60 | 151.54 | 1,078,599 |
| Jun 5, 2023 | 152.80 | 155.40 | 149.50 | 153.00 | 149.97 | 545,981 |
| Jun 2, 2023 | 150.80 | 152.20 | 148.80 | 151.00 | 148.01 | 359,918 |
| Jun 1, 2023 | 147.20 | 149.60 | 147.20 | 149.00 | 146.05 | 677,604 |
| May 31, 2023 | 150.60 | 151.80 | 147.00 | 147.40 | 144.48 | 894,180 |
| May 30, 2023 | 148.20 | 150.40 | 148.20 | 149.00 | 146.05 | 3,646,844 |
| May 26, 2023 | 150.60 | 151.00 | 148.40 | 149.20 | 146.25 | 655,139 |
| May 25, 2023 | 150.20 | 152.00 | 149.60 | 149.80 | 146.84 | 1,595,687 |
| May 24, 2023 | 152.60 | 154.20 | 149.60 | 150.00 | 147.03 | 940,106 |
| May 23, 2023 | 151.40 | 156.10 | 151.40 | 155.40 | 152.33 | 794,711 |
| May 22, 2023 | 152.40 | 154.20 | 152.00 | 154.00 | 150.95 | 588,072 |
| May 19, 2023 | 154.60 | 157.80 | 152.00 | 152.40 | 149.39 | 520,057 |
| May 18, 2023 | 154.60 | 156.40 | 153.20 | 153.40 | 150.37 | 1,394,820 |
| May 17, 2023 | 153.60 | 156.25 | 152.40 | 153.60 | 150.56 | 697,893 |
| May 16, 2023 | 156.00 | 157.00 | 153.60 | 154.20 | 151.15 | 1,147,853 |
| May 15, 2023 | 153.60 | 156.20 | 151.60 | 156.00 | 152.91 | 495,771 |
| May 12, 2023 | 152.80 | 155.80 | 152.60 | 153.00 | 149.97 | 639,663 |
| May 11, 2023 | 152.40 | 154.89 | 152.34 | 153.60 | 150.56 | 339,465 |
| May 10, 2023 | 152.00 | 154.60 | 151.44 | 153.40 | 150.37 | 968,484 |
| May 9, 2023 | 153.20 | 154.20 | 150.80 | 151.00 | 148.01 | 699,101 |
| May 5, 2023 | 150.00 | 154.40 | 150.00 | 154.40 | 151.35 | 456,467 |
| May 4, 2023 | 154.00 | 154.00 | 149.99 | 150.80 | 147.82 | 818,937 |
| May 3, 2023 | 153.40 | 155.13 | 151.20 | 153.20 | 150.17 | 1,343,479 |
| May 2, 2023 | 152.60 | 156.20 | 152.60 | 153.40 | 150.37 | 775,631 |
| Apr 28, 2023 | 152.00 | 155.00 | 151.40 | 152.20 | 149.19 | 1,403,004 |
| Apr 27, 2023 | 153.00 | 154.74 | 151.40 | 151.60 | 148.60 | 1,568,400 |
| Apr 26, 2023 | 155.00 | 155.89 | 152.16 | 153.20 | 150.17 | 1,258,675 |
Related Tickers
APEO.L abrdn Private Equity Opportunities Trust plc
578.00
+3.77%
BPT.L Bridgepoint Group plc
226.20
+2.91%
ASL.L Aberforth Smaller Companies Trust Plc
1,412.00
+1.15%
BBGI.L BBGI Global Infrastructure S.A.
131.60
+2.02%
BNKR.L The Bankers Investment Trust PLC
112.00
+2.00%
APAX.L Apax Global Alpha Limited
142.00
+0.71%
AGT.L AVI Global Trust plc
236.50
+1.94%
FTF.L Foresight Enterprise VCT Plc
57.50
0.00%
AAEV.L Albion Enterprise VCT PLC
119.50
0.00%
AAVC.L Albion Venture Capital Trust PLC
43.20
0.00%