LSE - Delayed Quote • GBp
Carnival Corporation & plc (CCL.L)
At close: 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 25, 2024 | 1,072.00 | 1,133.81 | 1,069.50 | 1,086.50 | 1,086.50 | 1,220,349 |
| Apr 24, 2024 | 1,083.50 | 1,085.00 | 1,072.00 | 1,082.50 | 1,082.50 | 598,674 |
| Apr 23, 2024 | 1,042.50 | 1,073.50 | 1,040.50 | 1,070.00 | 1,070.00 | 1,975,332 |
| Apr 22, 2024 | 1,032.50 | 1,056.50 | 1,027.50 | 1,033.50 | 1,033.50 | 458,601 |
| Apr 19, 2024 | 1,032.00 | 1,032.00 | 1,003.50 | 1,027.50 | 1,027.50 | 320,404 |
| Apr 18, 2024 | 1,018.00 | 1,047.00 | 1,016.50 | 1,038.00 | 1,038.00 | 387,514 |
| Apr 17, 2024 | 994.00 | 1,032.00 | 994.00 | 1,012.50 | 1,012.50 | 448,688 |
| Apr 16, 2024 | 1,014.50 | 1,028.50 | 998.40 | 1,006.50 | 1,006.50 | 583,863 |
| Apr 15, 2024 | 1,026.50 | 1,062.50 | 1,026.00 | 1,035.00 | 1,035.00 | 532,498 |
| Apr 12, 2024 | 1,077.50 | 1,077.50 | 1,035.00 | 1,036.00 | 1,036.00 | 834,466 |
| Apr 11, 2024 | 1,067.50 | 1,076.00 | 1,043.51 | 1,062.50 | 1,062.50 | 1,005,594 |
| Apr 10, 2024 | 1,102.00 | 1,102.00 | 1,064.00 | 1,094.00 | 1,094.00 | 880,733 |
| Apr 9, 2024 | 1,116.50 | 1,116.50 | 1,074.50 | 1,077.00 | 1,077.00 | 702,332 |
| Apr 8, 2024 | 1,072.50 | 1,112.50 | 1,072.50 | 1,108.00 | 1,108.00 | 642,094 |
| Apr 5, 2024 | 1,068.00 | 1,084.07 | 1,059.00 | 1,072.50 | 1,072.50 | 1,296,600 |
| Apr 4, 2024 | 1,102.00 | 1,119.50 | 1,095.00 | 1,109.50 | 1,109.50 | 707,957 |
| Apr 3, 2024 | 1,094.50 | 1,108.50 | 1,090.26 | 1,104.00 | 1,104.00 | 701,210 |
| Apr 2, 2024 | 1,174.50 | 1,200.00 | 1,098.00 | 1,102.50 | 1,102.50 | 1,056,353 |
| Mar 28, 2024 | 1,230.00 | 1,235.00 | 1,169.50 | 1,169.50 | 1,169.50 | 1,102,422 |
| Mar 27, 2024 | 1,225.00 | 1,283.00 | 1,157.00 | 1,236.50 | 1,236.50 | 1,952,417 |
| Mar 26, 2024 | 1,224.00 | 1,257.50 | 1,214.50 | 1,216.00 | 1,216.00 | 1,166,041 |
| Mar 25, 2024 | 1,224.50 | 1,260.00 | 1,222.00 | 1,229.00 | 1,229.00 | 746,671 |
| Mar 22, 2024 | 1,225.00 | 1,230.00 | 1,212.50 | 1,224.50 | 1,224.50 | 603,082 |
| Mar 21, 2024 | 1,195.00 | 1,226.50 | 1,184.50 | 1,204.50 | 1,204.50 | 887,666 |
| Mar 20, 2024 | 1,131.50 | 1,175.00 | 1,131.50 | 1,175.00 | 1,175.00 | 455,530 |
| Mar 19, 2024 | 1,155.00 | 1,158.50 | 1,125.50 | 1,132.50 | 1,132.50 | 401,743 |
| Mar 18, 2024 | 1,139.50 | 1,176.00 | 1,139.50 | 1,163.50 | 1,163.50 | 432,596 |
| Mar 15, 2024 | 1,153.00 | 1,156.50 | 1,138.00 | 1,139.50 | 1,139.50 | 698,722 |
| Mar 14, 2024 | 1,185.50 | 1,185.50 | 1,152.00 | 1,158.00 | 1,158.00 | 583,409 |
| Mar 13, 2024 | 1,156.00 | 1,194.00 | 1,147.50 | 1,190.50 | 1,190.50 | 1,219,776 |
| Mar 12, 2024 | 1,135.00 | 1,153.50 | 1,126.00 | 1,128.00 | 1,128.00 | 403,464 |
| Mar 11, 2024 | 1,157.00 | 1,164.00 | 1,132.00 | 1,133.50 | 1,133.50 | 422,338 |
| Mar 8, 2024 | 1,103.00 | 1,174.00 | 1,092.00 | 1,147.00 | 1,147.00 | 704,880 |
| Mar 7, 2024 | 1,142.50 | 1,150.50 | 1,117.50 | 1,117.50 | 1,117.50 | 475,263 |
| Mar 6, 2024 | 1,133.00 | 1,159.00 | 1,116.00 | 1,136.00 | 1,136.00 | 587,401 |
| Mar 5, 2024 | 1,135.00 | 1,150.00 | 1,119.93 | 1,122.00 | 1,122.00 | 584,337 |
| Mar 4, 2024 | 1,147.00 | 1,158.00 | 1,128.50 | 1,154.50 | 1,154.50 | 1,090,953 |
| Mar 1, 2024 | 1,124.50 | 1,146.00 | 1,118.50 | 1,130.50 | 1,130.50 | 536,975 |
| Feb 29, 2024 | 1,117.00 | 1,134.00 | 1,094.94 | 1,119.50 | 1,119.50 | 631,481 |
| Feb 28, 2024 | 1,133.00 | 1,152.50 | 1,122.50 | 1,133.50 | 1,133.50 | 652,838 |
| Feb 27, 2024 | 1,066.00 | 1,157.00 | 1,062.50 | 1,140.00 | 1,140.00 | 1,401,258 |
| Feb 26, 2024 | 1,088.00 | 1,098.50 | 1,073.50 | 1,078.00 | 1,078.00 | 558,439 |
| Feb 23, 2024 | 1,100.00 | 1,100.00 | 1,072.27 | 1,097.00 | 1,097.00 | 509,454 |
| Feb 22, 2024 | 1,071.50 | 1,127.50 | 1,063.00 | 1,107.00 | 1,107.00 | 1,049,883 |
| Feb 21, 2024 | 1,054.00 | 1,062.50 | 1,047.50 | 1,055.00 | 1,055.00 | 261,007 |
| Feb 20, 2024 | 1,056.50 | 1,080.00 | 1,037.00 | 1,051.00 | 1,051.00 | 381,266 |
| Feb 19, 2024 | 1,067.50 | 1,093.02 | 1,067.00 | 1,078.00 | 1,078.00 | 193,718 |
| Feb 16, 2024 | 1,104.00 | 1,105.00 | 1,069.00 | 1,089.00 | 1,089.00 | 429,680 |
| Feb 15, 2024 | 1,103.50 | 1,117.50 | 1,088.50 | 1,095.50 | 1,095.50 | 630,388 |
| Feb 14, 2024 | 1,085.00 | 1,108.00 | 1,075.50 | 1,086.00 | 1,086.00 | 293,765 |
| Feb 13, 2024 | 1,107.50 | 1,111.50 | 1,069.00 | 1,089.50 | 1,089.50 | 290,008 |
| Feb 12, 2024 | 1,092.00 | 1,120.50 | 1,086.00 | 1,115.00 | 1,115.00 | 307,179 |
| Feb 9, 2024 | 1,118.00 | 1,131.50 | 1,080.98 | 1,091.50 | 1,091.50 | 383,244 |
| Feb 8, 2024 | 1,133.00 | 1,133.50 | 1,106.00 | 1,107.00 | 1,107.00 | 446,321 |
| Feb 7, 2024 | 1,145.00 | 1,154.50 | 1,123.50 | 1,125.00 | 1,125.00 | 315,859 |
| Feb 6, 2024 | 1,136.50 | 1,158.50 | 1,121.00 | 1,157.00 | 1,157.00 | 450,810 |
| Feb 5, 2024 | 1,178.00 | 1,188.00 | 1,135.00 | 1,138.50 | 1,138.50 | 472,725 |
| Feb 2, 2024 | 1,199.00 | 1,210.00 | 1,166.00 | 1,178.00 | 1,178.00 | 466,793 |
| Feb 1, 2024 | 1,180.00 | 1,238.00 | 1,163.00 | 1,164.00 | 1,164.00 | 941,573 |
| Jan 31, 2024 | 1,183.00 | 1,213.69 | 1,165.00 | 1,202.50 | 1,202.50 | 528,775 |
| Jan 30, 2024 | 1,182.00 | 1,232.00 | 1,171.50 | 1,191.00 | 1,191.00 | 796,014 |
| Jan 29, 2024 | 1,140.00 | 1,165.00 | 1,120.50 | 1,156.00 | 1,156.00 | 520,517 |
| Jan 26, 2024 | 1,171.50 | 1,185.50 | 1,145.50 | 1,157.00 | 1,157.00 | 717,261 |
| Jan 25, 2024 | 1,154.50 | 1,177.00 | 1,140.50 | 1,171.50 | 1,171.50 | 666,494 |
| Jan 24, 2024 | 1,164.00 | 1,179.50 | 1,153.00 | 1,161.00 | 1,161.00 | 636,671 |
| Jan 23, 2024 | 1,191.00 | 1,191.50 | 1,147.50 | 1,164.00 | 1,164.00 | 969,978 |
| Jan 22, 2024 | 1,219.50 | 1,242.00 | 1,204.00 | 1,210.00 | 1,210.00 | 544,429 |
| Jan 19, 2024 | 1,234.00 | 1,236.00 | 1,197.00 | 1,209.50 | 1,209.50 | 321,679 |
| Jan 18, 2024 | 1,199.00 | 1,254.00 | 1,198.50 | 1,234.50 | 1,234.50 | 565,916 |
| Jan 17, 2024 | 1,210.00 | 1,210.00 | 1,173.00 | 1,204.00 | 1,204.00 | 921,566 |
| Jan 16, 2024 | 1,178.00 | 1,204.12 | 1,173.00 | 1,201.00 | 1,201.00 | 382,263 |
| Jan 15, 2024 | 1,189.50 | 1,225.00 | 1,176.50 | 1,187.00 | 1,187.00 | 337,102 |
| Jan 12, 2024 | 1,235.50 | 1,252.00 | 1,181.50 | 1,196.50 | 1,196.50 | 1,767,341 |
| Jan 11, 2024 | 1,251.00 | 1,263.00 | 1,213.50 | 1,215.00 | 1,215.00 | 414,496 |
| Jan 10, 2024 | 1,237.50 | 1,250.50 | 1,215.00 | 1,246.00 | 1,246.00 | 604,787 |
| Jan 9, 2024 | 1,224.00 | 1,231.50 | 1,204.50 | 1,231.50 | 1,231.50 | 522,384 |
| Jan 8, 2024 | 1,221.50 | 1,241.50 | 1,205.67 | 1,221.00 | 1,221.00 | 351,231 |
| Jan 5, 2024 | 1,184.00 | 1,234.86 | 1,179.50 | 1,228.00 | 1,228.00 | 581,064 |
| Jan 4, 2024 | 1,168.50 | 1,205.50 | 1,160.50 | 1,201.50 | 1,201.50 | 697,632 |
| Jan 3, 2024 | 1,248.00 | 1,255.50 | 1,165.02 | 1,180.50 | 1,180.50 | 856,429 |
| Jan 2, 2024 | 1,315.00 | 1,332.00 | 1,252.00 | 1,266.50 | 1,266.50 | 1,082,263 |
| Dec 29, 2023 | 1,308.50 | 1,385.50 | 1,308.50 | 1,313.00 | 1,313.00 | 157,808 |
| Dec 28, 2023 | 1,292.00 | 1,385.50 | 1,257.00 | 1,317.50 | 1,317.50 | 386,887 |
| Dec 27, 2023 | 1,325.50 | 1,375.00 | 1,200.00 | 1,289.00 | 1,289.00 | 819,811 |
| Dec 22, 2023 | 1,367.50 | 1,385.50 | 1,344.00 | 1,366.50 | 1,366.50 | 899,375 |
| Dec 21, 2023 | 1,303.00 | 1,388.00 | 1,260.50 | 1,377.00 | 1,377.00 | 737,444 |
| Dec 20, 2023 | 1,325.50 | 1,346.00 | 1,313.50 | 1,331.00 | 1,331.00 | 1,331,399 |
| Dec 19, 2023 | 1,304.00 | 1,334.00 | 1,297.00 | 1,321.50 | 1,321.50 | 488,392 |
| Dec 18, 2023 | 1,319.00 | 1,330.50 | 1,289.00 | 1,317.00 | 1,317.00 | 662,403 |
| Dec 15, 2023 | 1,335.50 | 1,346.50 | 1,319.00 | 1,329.50 | 1,329.50 | 1,082,223 |
| Dec 14, 2023 | 1,300.00 | 1,342.00 | 1,269.00 | 1,341.50 | 1,341.50 | 1,553,829 |
| Dec 13, 2023 | 1,272.50 | 1,292.50 | 1,262.00 | 1,277.00 | 1,277.00 | 1,364,712 |
| Dec 12, 2023 | 1,260.00 | 1,292.98 | 1,236.50 | 1,270.00 | 1,270.00 | 634,915 |
| Dec 11, 2023 | 1,286.00 | 1,298.50 | 1,256.00 | 1,261.00 | 1,261.00 | 1,053,598 |
| Dec 8, 2023 | 1,263.00 | 1,292.00 | 1,249.00 | 1,286.00 | 1,286.00 | 2,602,534 |
| Dec 7, 2023 | 1,222.50 | 1,270.00 | 1,199.50 | 1,257.00 | 1,257.00 | 1,369,558 |
| Dec 6, 2023 | 1,173.50 | 1,245.00 | 1,159.00 | 1,236.00 | 1,236.00 | 1,100,720 |
| Dec 5, 2023 | 1,144.00 | 1,170.00 | 1,116.00 | 1,166.00 | 1,166.00 | 482,860 |
| Dec 4, 2023 | 1,091.50 | 1,149.00 | 1,075.00 | 1,141.00 | 1,141.00 | 743,031 |
| Dec 1, 2023 | 1,053.00 | 1,089.50 | 995.00 | 1,081.50 | 1,081.50 | 1,430,451 |
| Nov 30, 2023 | 1,044.00 | 1,068.00 | 1,031.50 | 1,041.00 | 1,041.00 | 920,949 |
| Nov 29, 2023 | 1,026.50 | 1,063.50 | 1,023.50 | 1,032.00 | 1,032.00 | 370,933 |
| Nov 28, 2023 | 1,028.00 | 1,029.50 | 1,005.50 | 1,026.00 | 1,026.00 | 2,235,925 |
| Nov 27, 2023 | 1,002.50 | 1,028.50 | 984.00 | 1,023.00 | 1,023.00 | 376,616 |
| Nov 24, 2023 | 1,003.00 | 1,008.00 | 987.80 | 1,000.00 | 1,000.00 | 400,159 |
| Nov 23, 2023 | 1,027.50 | 1,029.50 | 988.60 | 997.40 | 997.40 | 1,953,740 |
| Nov 22, 2023 | 1,005.50 | 1,049.00 | 994.00 | 1,039.00 | 1,039.00 | 779,731 |
| Nov 21, 2023 | 1,025.50 | 1,040.00 | 983.40 | 1,009.00 | 1,009.00 | 508,955 |
| Nov 20, 2023 | 1,050.00 | 1,062.00 | 1,036.00 | 1,042.50 | 1,042.50 | 364,002 |
| Nov 17, 2023 | 1,049.00 | 1,069.00 | 1,032.00 | 1,050.50 | 1,050.50 | 504,796 |
| Nov 16, 2023 | 1,037.50 | 1,049.00 | 1,026.00 | 1,037.00 | 1,037.00 | 612,177 |
| Nov 15, 2023 | 996.60 | 1,045.00 | 990.40 | 1,036.00 | 1,036.00 | 832,975 |
| Nov 14, 2023 | 932.60 | 1,006.50 | 920.80 | 1,000.50 | 1,000.50 | 1,253,950 |
| Nov 13, 2023 | 916.00 | 928.20 | 898.20 | 926.80 | 926.80 | 380,898 |
| Nov 10, 2023 | 893.20 | 919.20 | 881.20 | 902.60 | 902.60 | 487,373 |
| Nov 9, 2023 | 918.20 | 936.40 | 911.40 | 913.00 | 913.00 | 266,016 |
| Nov 8, 2023 | 900.60 | 931.60 | 900.40 | 926.00 | 926.00 | 1,027,389 |
| Nov 7, 2023 | 881.60 | 902.80 | 874.60 | 897.40 | 897.40 | 999,117 |
| Nov 6, 2023 | 915.00 | 919.20 | 882.00 | 885.40 | 885.40 | 399,905 |
| Nov 3, 2023 | 880.40 | 930.00 | 867.80 | 913.80 | 913.80 | 669,744 |
| Nov 2, 2023 | 840.20 | 883.56 | 837.60 | 873.60 | 873.60 | 900,462 |
| Nov 1, 2023 | 839.20 | 875.60 | 805.20 | 838.00 | 838.00 | 623,265 |
| Oct 31, 2023 | 835.40 | 855.80 | 822.00 | 837.40 | 837.40 | 349,378 |
| Oct 30, 2023 | 847.80 | 857.60 | 824.60 | 838.80 | 838.80 | 769,380 |
| Oct 27, 2023 | 832.40 | 855.20 | 831.20 | 841.00 | 841.00 | 599,892 |
| Oct 26, 2023 | 832.00 | 867.60 | 808.20 | 842.60 | 842.60 | 856,488 |
| Oct 25, 2023 | 843.60 | 845.20 | 829.60 | 835.60 | 835.60 | 577,838 |
| Oct 24, 2023 | 827.00 | 853.60 | 827.00 | 847.80 | 847.80 | 462,888 |
| Oct 23, 2023 | 815.00 | 832.60 | 793.00 | 830.80 | 830.80 | 734,498 |
| Oct 20, 2023 | 833.80 | 841.00 | 811.60 | 811.60 | 811.60 | 870,139 |
| Oct 19, 2023 | 858.40 | 866.20 | 837.80 | 850.00 | 850.00 | 1,022,246 |
| Oct 18, 2023 | 907.00 | 923.80 | 873.80 | 875.60 | 875.60 | 1,038,883 |
| Oct 17, 2023 | 913.80 | 922.40 | 891.60 | 916.80 | 916.80 | 268,933 |
| Oct 16, 2023 | 893.00 | 920.20 | 875.80 | 907.00 | 907.00 | 534,865 |
| Oct 13, 2023 | 912.20 | 928.40 | 893.92 | 898.40 | 898.40 | 545,847 |
| Oct 12, 2023 | 921.40 | 929.80 | 897.92 | 910.40 | 910.40 | 416,127 |
| Oct 11, 2023 | 937.80 | 944.20 | 921.40 | 927.00 | 927.00 | 484,516 |
| Oct 10, 2023 | 909.20 | 959.20 | 897.20 | 957.20 | 957.20 | 432,433 |
| Oct 9, 2023 | 943.20 | 947.40 | 892.80 | 904.80 | 904.80 | 818,687 |
| Oct 6, 2023 | 957.20 | 972.60 | 935.40 | 959.40 | 959.40 | 327,539 |
| Oct 5, 2023 | 951.60 | 992.20 | 946.20 | 956.20 | 956.20 | 445,082 |
| Oct 4, 2023 | 923.60 | 960.80 | 913.00 | 951.20 | 951.20 | 715,880 |
| Oct 3, 2023 | 996.60 | 1,000.40 | 925.40 | 936.80 | 936.80 | 1,124,819 |
| Oct 2, 2023 | 988.40 | 1,029.00 | 959.80 | 996.00 | 996.00 | 1,487,363 |
| Sep 29, 2023 | 1,048.50 | 1,130.00 | 984.00 | 997.60 | 997.60 | 1,938,771 |
| Sep 28, 2023 | 1,034.50 | 1,056.50 | 987.20 | 1,048.50 | 1,048.50 | 1,230,289 |
| Sep 27, 2023 | 1,023.50 | 1,048.50 | 1,016.50 | 1,033.50 | 1,033.50 | 1,951,710 |
| Sep 26, 2023 | 1,018.50 | 1,030.00 | 1,008.00 | 1,023.50 | 1,023.50 | 469,265 |
| Sep 25, 2023 | 1,036.50 | 1,037.50 | 989.40 | 1,025.50 | 1,025.50 | 1,089,215 |
| Sep 22, 2023 | 1,071.00 | 1,079.50 | 1,049.67 | 1,057.00 | 1,057.00 | 778,077 |
| Sep 21, 2023 | 1,079.00 | 1,079.00 | 1,047.50 | 1,071.00 | 1,071.00 | 1,058,659 |
| Sep 20, 2023 | 1,096.00 | 1,109.00 | 1,092.50 | 1,094.00 | 1,094.00 | 284,995 |
| Sep 19, 2023 | 1,095.00 | 1,125.00 | 1,090.50 | 1,098.00 | 1,098.00 | 368,825 |
| Sep 18, 2023 | 1,112.50 | 1,117.00 | 1,086.50 | 1,092.00 | 1,092.00 | 565,723 |
| Sep 15, 2023 | 1,128.50 | 1,144.00 | 1,112.00 | 1,125.00 | 1,125.00 | 1,411,078 |
| Sep 14, 2023 | 1,085.00 | 1,136.00 | 1,083.60 | 1,128.00 | 1,128.00 | 956,790 |
| Sep 13, 2023 | 1,091.00 | 1,110.00 | 1,063.50 | 1,077.50 | 1,077.50 | 625,961 |
| Sep 12, 2023 | 1,084.00 | 1,104.50 | 1,080.00 | 1,096.50 | 1,096.50 | 306,294 |
| Sep 11, 2023 | 1,088.00 | 1,102.50 | 1,059.08 | 1,077.50 | 1,077.50 | 324,442 |
| Sep 8, 2023 | 1,079.50 | 1,103.00 | 1,071.00 | 1,086.50 | 1,086.50 | 588,481 |
| Sep 7, 2023 | 1,079.50 | 1,105.50 | 1,073.00 | 1,073.00 | 1,073.00 | 391,120 |
| Sep 6, 2023 | 1,087.50 | 1,090.50 | 1,065.50 | 1,083.50 | 1,083.50 | 435,404 |
| Sep 5, 2023 | 1,090.50 | 1,110.00 | 1,062.50 | 1,094.00 | 1,094.00 | 477,769 |
| Sep 4, 2023 | 1,110.00 | 1,130.50 | 1,097.00 | 1,098.00 | 1,098.00 | 215,126 |
| Sep 1, 2023 | 1,124.50 | 1,129.00 | 1,107.50 | 1,111.00 | 1,111.00 | 419,572 |
| Aug 31, 2023 | 1,111.00 | 1,132.50 | 1,108.50 | 1,123.50 | 1,123.50 | 375,263 |
| Aug 30, 2023 | 1,144.00 | 1,144.00 | 1,116.00 | 1,124.00 | 1,124.00 | 359,995 |
| Aug 29, 2023 | 1,127.50 | 1,142.50 | 1,101.00 | 1,131.00 | 1,131.00 | 551,401 |
| Aug 25, 2023 | 1,111.50 | 1,128.50 | 1,109.50 | 1,122.00 | 1,122.00 | 336,513 |
| Aug 24, 2023 | 1,163.00 | 1,190.00 | 1,124.50 | 1,124.50 | 1,124.50 | 333,061 |
| Aug 23, 2023 | 1,123.00 | 1,156.00 | 1,103.50 | 1,146.00 | 1,146.00 | 503,130 |
| Aug 22, 2023 | 1,118.50 | 1,124.00 | 1,100.50 | 1,106.50 | 1,106.50 | 397,722 |
| Aug 21, 2023 | 1,111.00 | 1,125.00 | 1,103.13 | 1,106.00 | 1,106.00 | 313,550 |
| Aug 18, 2023 | 1,114.00 | 1,121.50 | 1,088.50 | 1,113.50 | 1,113.50 | 614,008 |
| Aug 17, 2023 | 1,149.50 | 1,150.00 | 1,119.00 | 1,129.50 | 1,129.50 | 354,221 |
| Aug 16, 2023 | 1,168.50 | 1,187.50 | 1,147.00 | 1,160.00 | 1,160.00 | 549,769 |
| Aug 15, 2023 | 1,183.50 | 1,187.50 | 1,166.50 | 1,183.50 | 1,183.50 | 416,759 |
| Aug 14, 2023 | 1,199.50 | 1,202.50 | 1,174.50 | 1,183.50 | 1,183.50 | 918,822 |
| Aug 11, 2023 | 1,240.00 | 1,240.00 | 1,197.50 | 1,200.50 | 1,200.50 | 659,919 |
| Aug 10, 2023 | 1,244.50 | 1,252.50 | 1,227.50 | 1,242.00 | 1,242.00 | 1,417,760 |
| Aug 9, 2023 | 1,263.00 | 1,282.19 | 1,238.00 | 1,241.50 | 1,241.50 | 720,591 |
| Aug 8, 2023 | 1,241.50 | 1,262.54 | 1,240.50 | 1,247.00 | 1,247.00 | 472,414 |
| Aug 7, 2023 | 1,214.00 | 1,258.50 | 1,208.50 | 1,236.50 | 1,236.50 | 477,303 |
| Aug 4, 2023 | 1,244.00 | 1,253.50 | 1,215.50 | 1,228.50 | 1,228.50 | 2,112,506 |
| Aug 3, 2023 | 1,225.00 | 1,264.00 | 1,210.50 | 1,239.00 | 1,239.00 | 1,258,917 |
| Aug 2, 2023 | 1,249.50 | 1,266.50 | 1,211.50 | 1,237.00 | 1,237.00 | 992,710 |
| Aug 1, 2023 | 1,310.00 | 1,339.00 | 1,239.50 | 1,262.50 | 1,262.50 | 1,453,111 |
| Jul 31, 2023 | 1,301.50 | 1,326.50 | 1,293.13 | 1,318.00 | 1,318.00 | 680,637 |
| Jul 28, 2023 | 1,284.00 | 1,314.50 | 1,282.00 | 1,308.00 | 1,308.00 | 698,686 |
| Jul 27, 2023 | 1,237.00 | 1,330.00 | 1,235.00 | 1,310.00 | 1,310.00 | 1,722,151 |
| Jul 26, 2023 | 1,217.00 | 1,239.50 | 1,213.00 | 1,225.00 | 1,225.00 | 887,837 |
| Jul 25, 2023 | 1,251.00 | 1,256.00 | 1,220.00 | 1,231.50 | 1,231.50 | 488,582 |
| Jul 24, 2023 | 1,233.50 | 1,259.67 | 1,205.00 | 1,244.00 | 1,244.00 | 1,051,276 |
| Jul 21, 2023 | 1,236.50 | 1,244.50 | 1,219.50 | 1,233.50 | 1,233.50 | 332,191 |
| Jul 20, 2023 | 1,252.00 | 1,270.00 | 1,242.00 | 1,248.50 | 1,248.50 | 983,652 |
| Jul 19, 2023 | 1,256.00 | 1,298.00 | 1,252.50 | 1,263.50 | 1,263.50 | 1,207,503 |
| Jul 18, 2023 | 1,223.00 | 1,267.50 | 1,206.00 | 1,242.00 | 1,242.00 | 782,133 |
| Jul 17, 2023 | 1,180.00 | 1,234.00 | 1,169.50 | 1,205.00 | 1,205.00 | 970,211 |
| Jul 14, 2023 | 1,203.50 | 1,232.50 | 1,194.50 | 1,198.00 | 1,198.00 | 949,747 |
| Jul 13, 2023 | 1,271.50 | 1,277.09 | 1,223.50 | 1,231.50 | 1,231.50 | 2,104,664 |
| Jul 12, 2023 | 1,310.00 | 1,330.19 | 1,269.50 | 1,292.50 | 1,292.50 | 1,165,397 |
| Jul 11, 2023 | 1,362.00 | 1,363.00 | 1,301.50 | 1,307.50 | 1,307.50 | 1,040,220 |
| Jul 10, 2023 | 1,321.50 | 1,363.50 | 1,319.95 | 1,356.50 | 1,356.50 | 1,088,971 |
| Jul 7, 2023 | 1,317.00 | 1,350.50 | 1,298.04 | 1,350.50 | 1,350.50 | 1,070,684 |
| Jul 6, 2023 | 1,327.50 | 1,352.00 | 1,278.35 | 1,302.50 | 1,302.50 | 2,054,465 |
| Jul 5, 2023 | 1,335.00 | 1,376.63 | 1,312.50 | 1,351.50 | 1,351.50 | 1,386,839 |
| Jul 4, 2023 | 1,346.50 | 1,358.99 | 1,328.00 | 1,351.50 | 1,351.50 | 2,869,653 |
| Jul 3, 2023 | 1,314.00 | 1,351.04 | 1,303.00 | 1,341.50 | 1,341.50 | 1,956,082 |
| Jun 30, 2023 | 1,238.00 | 1,319.00 | 1,231.50 | 1,300.50 | 1,300.50 | 1,568,270 |
| Jun 29, 2023 | 1,221.50 | 1,258.00 | 1,197.50 | 1,228.00 | 1,228.00 | 1,770,708 |
| Jun 28, 2023 | 1,101.00 | 1,219.58 | 1,099.50 | 1,219.00 | 1,219.00 | 2,203,830 |
| Jun 27, 2023 | 1,011.50 | 1,084.50 | 1,003.88 | 1,080.50 | 1,080.50 | 1,702,599 |
| Jun 26, 2023 | 1,131.50 | 1,154.00 | 974.20 | 974.80 | 974.80 | 2,538,350 |
| Jun 23, 2023 | 1,098.00 | 1,114.50 | 1,088.00 | 1,109.00 | 1,109.00 | 1,075,862 |
| Jun 22, 2023 | 1,103.00 | 1,120.50 | 1,097.00 | 1,120.50 | 1,120.50 | 1,373,799 |
| Jun 21, 2023 | 1,104.50 | 1,139.21 | 1,090.00 | 1,101.00 | 1,101.00 | 1,186,247 |
| Jun 20, 2023 | 1,130.00 | 1,137.00 | 1,100.00 | 1,111.50 | 1,111.50 | 2,167,660 |
| Jun 19, 2023 | 1,096.50 | 1,149.50 | 1,092.50 | 1,143.50 | 1,143.50 | 758,053 |
| Jun 16, 2023 | 1,120.50 | 1,143.00 | 1,089.85 | 1,103.50 | 1,103.50 | 2,609,989 |
| Jun 15, 2023 | 1,099.50 | 1,107.50 | 1,072.00 | 1,099.50 | 1,099.50 | 987,920 |
| Jun 14, 2023 | 1,075.00 | 1,100.51 | 1,060.00 | 1,088.00 | 1,088.00 | 2,131,139 |
| Jun 13, 2023 | 1,030.00 | 1,072.00 | 1,023.43 | 1,064.50 | 1,064.50 | 2,315,936 |
| Jun 12, 2023 | 919.00 | 1,045.00 | 905.64 | 1,024.50 | 1,024.50 | 1,770,484 |
| Jun 9, 2023 | 878.00 | 926.60 | 875.40 | 909.40 | 909.40 | 1,180,718 |
| Jun 8, 2023 | 905.00 | 911.00 | 886.40 | 897.20 | 897.20 | 944,667 |
| Jun 7, 2023 | 885.60 | 923.60 | 875.59 | 910.20 | 910.20 | 866,080 |
| Jun 6, 2023 | 869.20 | 895.60 | 854.60 | 890.80 | 890.80 | 824,541 |
| Jun 5, 2023 | 863.60 | 871.80 | 854.60 | 871.80 | 871.80 | 735,079 |
| Jun 2, 2023 | 831.20 | 860.00 | 826.20 | 859.20 | 859.20 | 1,977,721 |
| Jun 1, 2023 | 791.00 | 820.40 | 785.92 | 813.60 | 813.60 | 1,268,830 |
| May 31, 2023 | 790.00 | 809.20 | 779.40 | 783.60 | 783.60 | 1,409,394 |
| May 30, 2023 | 800.20 | 831.60 | 794.00 | 796.40 | 796.40 | 1,121,981 |
| May 26, 2023 | 788.80 | 806.60 | 780.21 | 797.20 | 797.20 | 489,822 |
| May 25, 2023 | 753.40 | 793.80 | 740.32 | 778.40 | 778.40 | 884,116 |
| May 24, 2023 | 784.20 | 784.60 | 735.20 | 743.20 | 743.20 | 1,596,415 |
| May 23, 2023 | 790.00 | 810.40 | 780.80 | 798.60 | 798.60 | 1,395,227 |
| May 22, 2023 | 774.20 | 792.00 | 763.60 | 787.80 | 787.80 | 1,456,770 |
| May 19, 2023 | 793.20 | 797.20 | 770.60 | 770.60 | 770.60 | 606,511 |
| May 18, 2023 | 767.00 | 794.00 | 765.01 | 786.80 | 786.80 | 714,384 |
| May 17, 2023 | 722.80 | 766.80 | 722.60 | 765.20 | 765.20 | 927,558 |
| May 16, 2023 | 715.00 | 739.60 | 707.80 | 735.40 | 735.40 | 530,888 |
| May 15, 2023 | 701.20 | 720.00 | 691.40 | 719.40 | 719.40 | 422,843 |
| May 12, 2023 | 719.00 | 726.40 | 699.20 | 700.80 | 700.80 | 953,631 |
| May 11, 2023 | 728.60 | 741.20 | 719.00 | 723.80 | 723.80 | 664,089 |
| May 10, 2023 | 748.00 | 761.00 | 735.40 | 736.00 | 736.00 | 735,191 |
| May 9, 2023 | 736.80 | 749.60 | 727.20 | 745.40 | 745.40 | 1,765,700 |
| May 5, 2023 | 663.20 | 704.20 | 663.20 | 702.40 | 702.40 | 709,681 |
| May 4, 2023 | 675.20 | 701.40 | 658.60 | 669.80 | 669.80 | 1,111,055 |
| May 3, 2023 | 679.80 | 688.00 | 673.00 | 686.40 | 686.40 | 790,047 |
| May 2, 2023 | 685.20 | 697.40 | 662.40 | 672.40 | 672.40 | 1,323,358 |
| Apr 28, 2023 | 635.60 | 661.60 | 631.40 | 654.40 | 654.40 | 667,757 |
| Apr 27, 2023 | 628.00 | 642.40 | 625.80 | 634.80 | 634.80 | 912,838 |
| Apr 26, 2023 | 646.80 | 652.80 | 631.60 | 636.40 | 636.40 | 1,376,606 |
| Apr 25, 2023 | 652.00 | 666.60 | 651.80 | 658.40 | 658.40 | 602,079 |
Related Tickers
GAW.L Games Workshop Group PLC
9,485.00
-0.84%
BOWL.L Hollywood Bowl Group plc
335.50
+0.45%
HRN.L Hornby PLC
33.00
0.00%
GYM.L The Gym Group plc
110.40
-1.25%
YAMCY Yamaha Corporation
20.90
-1.51%
FUN Cedar Fair, L.P.
37.84
-0.92%
AS Amer Sports, Inc.
14.53
+1.40%
FXLV F45 Training Holdings Inc.
0.1500
0.00%
PTON Peloton Interactive, Inc.
3.0250
-1.15%
HAS Hasbro, Inc.
64.72
-0.48%