LSE - Delayed Quote • GBp
Chesnara plc (CSN.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 | 251.50 | 266.50 | 250.00 | 250.50 | 250.50 | 218,273 |
| Apr 23, 2024 | 259.00 | 261.00 | 253.00 | 253.00 | 253.00 | 29,383 |
| Apr 22, 2024 | 258.00 | 267.50 | 255.00 | 255.00 | 255.00 | 154,078 |
| Apr 19, 2024 | 258.50 | 264.42 | 257.00 | 257.00 | 257.00 | 100,708 |
| Apr 18, 2024 | 259.00 | 266.70 | 257.89 | 260.00 | 260.00 | 75,706 |
| Apr 17, 2024 | 258.00 | 261.50 | 255.50 | 257.00 | 257.00 | 152,677 |
| Apr 16, 2024 | 258.00 | 259.00 | 255.99 | 257.00 | 257.00 | 95,913 |
| Apr 15, 2024 | 261.00 | 263.00 | 257.00 | 259.00 | 259.00 | 194,162 |
| Apr 12, 2024 | 260.50 | 263.50 | 258.00 | 259.00 | 259.00 | 107,706 |
| Apr 11, 2024 | 15.61 Dividend | |||||
| Apr 11, 2024 | 263.50 | 276.00 | 261.00 | 261.50 | 261.50 | 285,319 |
| Apr 10, 2024 | 280.00 | 285.00 | 274.80 | 276.50 | 260.89 | 440,643 |
| Apr 9, 2024 | 280.00 | 286.50 | 270.50 | 279.00 | 263.25 | 383,188 |
| Apr 8, 2024 | 279.50 | 289.50 | 275.50 | 286.00 | 269.85 | 686,487 |
| Apr 5, 2024 | 277.50 | 281.55 | 270.83 | 279.50 | 263.72 | 231,595 |
| Apr 4, 2024 | 269.50 | 285.00 | 271.65 | 280.00 | 264.19 | 353,352 |
| Apr 3, 2024 | 265.50 | 275.29 | 262.00 | 271.50 | 256.17 | 161,018 |
| Apr 2, 2024 | 263.50 | 274.00 | 262.50 | 266.50 | 251.45 | 607,047 |
| Mar 28, 2024 | 264.50 | 271.50 | 261.50 | 263.00 | 248.15 | 409,327 |
| Mar 27, 2024 | 259.00 | 264.50 | 258.00 | 262.00 | 247.21 | 240,146 |
| Mar 26, 2024 | 258.50 | 262.00 | 256.22 | 257.00 | 242.49 | 106,192 |
| Mar 25, 2024 | 265.00 | 265.00 | 253.96 | 258.50 | 243.91 | 234,767 |
| Mar 22, 2024 | 259.00 | 260.50 | 254.00 | 259.50 | 244.85 | 139,060 |
| Mar 21, 2024 | 257.50 | 263.50 | 251.50 | 252.50 | 238.24 | 55,978 |
| Mar 20, 2024 | 253.00 | 264.00 | 251.00 | 251.00 | 236.83 | 86,246 |
| Mar 19, 2024 | 253.00 | 256.00 | 251.00 | 252.00 | 237.77 | 234,003 |
| Mar 18, 2024 | 259.50 | 260.50 | 253.00 | 256.50 | 242.02 | 60,438 |
| Mar 15, 2024 | 259.50 | 264.50 | 258.50 | 259.50 | 244.85 | 64,536 |
| Mar 14, 2024 | 258.00 | 263.00 | 258.00 | 258.00 | 243.43 | 67,757 |
| Mar 13, 2024 | 262.00 | 262.00 | 253.00 | 257.00 | 242.49 | 41,800 |
| Mar 12, 2024 | 259.00 | 262.00 | 256.50 | 262.00 | 247.21 | 65,340 |
| Mar 11, 2024 | 260.00 | 265.00 | 256.50 | 261.00 | 246.27 | 43,970 |
| Mar 8, 2024 | 260.00 | 265.00 | 258.71 | 262.00 | 247.21 | 124,155 |
| Mar 7, 2024 | 260.00 | 264.50 | 259.00 | 259.50 | 244.85 | 215,833 |
| Mar 6, 2024 | 259.50 | 260.50 | 256.50 | 259.50 | 244.85 | 33,879 |
| Mar 5, 2024 | 260.00 | 260.00 | 256.00 | 260.00 | 245.32 | 55,203 |
| Mar 4, 2024 | 255.00 | 261.50 | 253.00 | 257.00 | 242.49 | 58,892 |
| Mar 1, 2024 | 253.50 | 259.50 | 252.00 | 256.00 | 241.55 | 69,471 |
| Feb 29, 2024 | 255.50 | 259.00 | 252.00 | 252.00 | 237.77 | 110,413 |
| Feb 28, 2024 | 257.50 | 259.00 | 251.00 | 254.50 | 240.13 | 70,924 |
| Feb 27, 2024 | 259.00 | 259.50 | 251.00 | 259.00 | 244.38 | 47,880 |
| Feb 26, 2024 | 257.00 | 259.50 | 252.44 | 257.00 | 242.49 | 45,068 |
| Feb 23, 2024 | 258.00 | 258.00 | 253.00 | 255.50 | 241.08 | 24,070 |
| Feb 22, 2024 | 257.00 | 260.00 | 253.30 | 256.50 | 242.02 | 132,959 |
| Feb 21, 2024 | 260.00 | 262.00 | 255.00 | 255.00 | 240.60 | 122,041 |
| Feb 20, 2024 | 260.00 | 264.50 | 247.15 | 257.00 | 242.49 | 185,603 |
| Feb 19, 2024 | 255.50 | 264.50 | 255.50 | 258.00 | 243.43 | 69,490 |
| Feb 16, 2024 | 255.00 | 260.00 | 255.00 | 256.00 | 241.55 | 173,069 |
| Feb 15, 2024 | 255.00 | 261.00 | 255.00 | 257.50 | 242.96 | 66,060 |
| Feb 14, 2024 | 253.00 | 258.07 | 253.00 | 253.50 | 239.19 | 88,441 |
| Feb 13, 2024 | 257.00 | 260.00 | 253.00 | 253.00 | 238.72 | 106,129 |
| Feb 12, 2024 | 256.00 | 260.00 | 255.99 | 257.00 | 242.49 | 65,982 |
| Feb 9, 2024 | 260.00 | 260.00 | 256.50 | 259.00 | 244.38 | 79,216 |
| Feb 8, 2024 | 260.00 | 264.50 | 256.00 | 260.00 | 245.32 | 71,831 |
| Feb 7, 2024 | 266.50 | 266.50 | 257.00 | 257.00 | 242.49 | 421,058 |
| Feb 6, 2024 | 266.00 | 266.00 | 255.50 | 260.00 | 245.32 | 55,478 |
| Feb 5, 2024 | 266.00 | 268.00 | 258.98 | 262.00 | 247.21 | 61,770 |
| Feb 2, 2024 | 264.50 | 268.50 | 257.60 | 263.00 | 248.15 | 86,554 |
| Feb 1, 2024 | 262.00 | 266.00 | 256.15 | 258.50 | 243.91 | 31,980 |
| Jan 31, 2024 | 264.00 | 266.00 | 256.52 | 262.00 | 247.21 | 122,175 |
| Jan 30, 2024 | 264.50 | 266.00 | 260.73 | 261.50 | 246.74 | 50,315 |
| Jan 29, 2024 | 269.00 | 269.00 | 261.50 | 261.50 | 246.74 | 78,419 |
| Jan 26, 2024 | 265.50 | 268.50 | 261.00 | 265.50 | 250.51 | 21,312 |
| Jan 25, 2024 | 262.00 | 266.98 | 262.00 | 264.00 | 249.10 | 207,643 |
| Jan 24, 2024 | 263.00 | 267.32 | 262.02 | 265.00 | 250.04 | 70,709 |
| Jan 23, 2024 | 261.00 | 268.00 | 259.18 | 262.00 | 247.21 | 101,601 |
| Jan 22, 2024 | 264.50 | 267.50 | 261.50 | 261.50 | 246.74 | 106,301 |
| Jan 19, 2024 | 263.00 | 267.37 | 260.32 | 266.50 | 251.45 | 424,186 |
| Jan 18, 2024 | 266.00 | 268.18 | 263.00 | 265.00 | 250.04 | 64,763 |
| Jan 17, 2024 | 263.50 | 267.50 | 260.10 | 265.00 | 250.04 | 76,776 |
| Jan 16, 2024 | 269.00 | 269.00 | 260.50 | 264.50 | 249.57 | 99,527 |
| Jan 15, 2024 | 262.85 | 266.80 | 259.00 | 262.00 | 247.21 | 60,415 |
| Jan 12, 2024 | 260.00 | 268.50 | 258.00 | 259.00 | 244.38 | 83,975 |
| Jan 11, 2024 | 269.00 | 269.00 | 260.00 | 260.00 | 245.32 | 37,395 |
| Jan 10, 2024 | 260.00 | 268.50 | 259.80 | 262.00 | 247.21 | 55,569 |
| Jan 9, 2024 | 263.00 | 265.50 | 261.00 | 265.50 | 250.51 | 256,182 |
| Jan 8, 2024 | 261.50 | 267.50 | 258.00 | 263.00 | 248.15 | 145,803 |
| Jan 5, 2024 | 269.00 | 269.00 | 261.50 | 262.00 | 247.21 | 68,310 |
| Jan 4, 2024 | 261.50 | 264.50 | 260.00 | 264.50 | 249.57 | 451,335 |
| Jan 3, 2024 | 262.00 | 264.50 | 259.00 | 261.50 | 246.74 | 102,876 |
| Jan 2, 2024 | 266.00 | 266.00 | 257.90 | 263.50 | 248.62 | 123,356 |
| Dec 29, 2023 | 257.50 | 262.50 | 257.00 | 261.50 | 246.74 | 43,897 |
| Dec 28, 2023 | 260.50 | 269.50 | 257.00 | 257.00 | 242.49 | 86,381 |
| Dec 27, 2023 | 258.00 | 269.50 | 257.00 | 260.50 | 245.79 | 147,032 |
| Dec 22, 2023 | 265.50 | 269.50 | 255.00 | 257.50 | 242.96 | 102,272 |
| Dec 21, 2023 | 262.00 | 269.50 | 257.50 | 259.50 | 244.85 | 155,183 |
| Dec 20, 2023 | 267.00 | 267.00 | 259.00 | 260.00 | 245.32 | 443,172 |
| Dec 19, 2023 | 270.00 | 270.00 | 258.00 | 260.00 | 245.32 | 76,054 |
| Dec 18, 2023 | 263.50 | 267.12 | 258.00 | 260.00 | 245.32 | 154,476 |
| Dec 15, 2023 | 259.00 | 264.50 | 258.17 | 264.00 | 249.10 | 80,856 |
| Dec 14, 2023 | 258.50 | 265.28 | 258.00 | 259.00 | 244.38 | 175,203 |
| Dec 13, 2023 | 254.50 | 259.00 | 252.00 | 256.50 | 242.02 | 39,836 |
| Dec 12, 2023 | 258.00 | 259.50 | 252.50 | 255.00 | 240.60 | 164,583 |
| Dec 11, 2023 | 261.00 | 262.50 | 254.00 | 257.00 | 242.49 | 182,193 |
| Dec 8, 2023 | 259.00 | 262.50 | 253.75 | 261.50 | 246.74 | 116,809 |
| Dec 7, 2023 | 268.00 | 268.00 | 258.00 | 259.50 | 244.85 | 112,947 |
| Dec 6, 2023 | 270.00 | 270.00 | 260.50 | 262.50 | 247.68 | 64,887 |
| Dec 5, 2023 | 270.00 | 270.00 | 258.50 | 260.50 | 245.79 | 40,315 |
| Dec 4, 2023 | 266.00 | 266.00 | 258.50 | 262.50 | 247.68 | 98,400 |
| Dec 1, 2023 | 255.50 | 268.50 | 255.48 | 263.00 | 248.15 | 181,106 |
| Nov 30, 2023 | 266.50 | 269.50 | 255.00 | 255.00 | 240.60 | 169,280 |
| Nov 29, 2023 | 270.00 | 274.00 | 264.50 | 266.00 | 250.98 | 57,947 |
| Nov 28, 2023 | 265.00 | 271.00 | 263.50 | 265.00 | 250.04 | 107,200 |
| Nov 27, 2023 | 270.00 | 272.00 | 265.00 | 269.50 | 254.29 | 47,774 |
| Nov 24, 2023 | 265.50 | 272.00 | 265.50 | 266.00 | 250.98 | 67,359 |
| Nov 23, 2023 | 266.50 | 268.50 | 261.80 | 265.00 | 250.04 | 53,426 |
| Nov 22, 2023 | 275.00 | 275.00 | 265.00 | 265.00 | 250.04 | 66,859 |
| Nov 21, 2023 | 266.00 | 275.00 | 266.00 | 269.00 | 253.81 | 76,873 |
| Nov 20, 2023 | 274.50 | 274.50 | 266.50 | 270.50 | 255.23 | 31,195 |
| Nov 17, 2023 | 274.50 | 275.00 | 266.50 | 268.50 | 253.34 | 112,461 |
| Nov 16, 2023 | 274.50 | 275.00 | 267.62 | 268.00 | 252.87 | 89,312 |
| Nov 15, 2023 | 267.00 | 274.50 | 265.50 | 268.00 | 252.87 | 94,178 |
| Nov 14, 2023 | 267.50 | 269.50 | 261.50 | 265.50 | 250.51 | 147,305 |
| Nov 13, 2023 | 260.50 | 268.00 | 258.00 | 263.00 | 248.15 | 149,402 |
| Nov 10, 2023 | 257.50 | 262.00 | 256.30 | 261.50 | 246.74 | 144,070 |
| Nov 9, 2023 | 258.00 | 261.50 | 255.00 | 256.50 | 242.02 | 83,125 |
| Nov 8, 2023 | 255.00 | 261.50 | 255.00 | 258.00 | 243.43 | 40,945 |
| Nov 7, 2023 | 260.00 | 261.50 | 258.90 | 259.50 | 244.85 | 35,410 |
| Nov 6, 2023 | 255.50 | 261.00 | 255.00 | 261.00 | 246.27 | 59,328 |
| Nov 3, 2023 | 256.50 | 260.00 | 256.00 | 258.00 | 243.43 | 104,727 |
| Nov 2, 2023 | 250.50 | 259.50 | 250.50 | 255.50 | 241.08 | 101,299 |
| Nov 1, 2023 | 256.00 | 257.00 | 252.06 | 253.00 | 238.72 | 115,474 |
| Oct 31, 2023 | 255.50 | 256.50 | 250.00 | 253.00 | 238.72 | 51,321 |
| Oct 30, 2023 | 257.50 | 258.00 | 249.82 | 256.00 | 241.55 | 162,394 |
| Oct 27, 2023 | 250.00 | 257.50 | 245.50 | 251.50 | 237.30 | 59,522 |
| Oct 26, 2023 | 254.00 | 257.50 | 250.00 | 250.50 | 236.36 | 34,357 |
| Oct 25, 2023 | 257.50 | 258.00 | 246.50 | 250.00 | 235.89 | 39,139 |
| Oct 24, 2023 | 254.00 | 257.50 | 250.50 | 254.00 | 239.66 | 45,889 |
| Oct 23, 2023 | 257.00 | 259.50 | 242.70 | 253.50 | 239.19 | 340,769 |
| Oct 20, 2023 | 260.00 | 270.00 | 256.00 | 256.00 | 241.55 | 92,807 |
| Oct 19, 2023 | 260.50 | 267.00 | 260.00 | 260.00 | 245.32 | 49,208 |
| Oct 18, 2023 | 263.50 | 279.50 | 260.00 | 260.00 | 245.32 | 29,126 |
| Oct 17, 2023 | 267.50 | 279.50 | 261.00 | 264.00 | 249.10 | 35,427 |
| Oct 16, 2023 | 272.00 | 279.50 | 261.00 | 267.00 | 251.93 | 49,311 |
| Oct 13, 2023 | 267.00 | 274.00 | 262.50 | 262.50 | 247.68 | 130,138 |
| Oct 12, 2023 | 269.00 | 272.00 | 264.15 | 265.00 | 250.04 | 41,077 |
| Oct 11, 2023 | 265.00 | 268.00 | 263.21 | 264.50 | 249.57 | 81,800 |
| Oct 10, 2023 | 266.50 | 266.50 | 259.80 | 265.00 | 250.04 | 111,129 |
| Oct 9, 2023 | 268.00 | 268.00 | 264.00 | 265.00 | 250.04 | 168,970 |
| Oct 6, 2023 | 267.50 | 270.00 | 266.39 | 267.00 | 251.93 | 97,010 |
| Oct 5, 2023 | 268.00 | 268.50 | 266.00 | 268.00 | 252.87 | 114,817 |
| Oct 4, 2023 | 269.50 | 279.00 | 267.00 | 267.00 | 251.93 | 91,893 |
| Oct 3, 2023 | 272.00 | 279.00 | 268.00 | 268.00 | 252.87 | 263,685 |
| Oct 2, 2023 | 276.00 | 279.50 | 270.40 | 272.50 | 257.12 | 85,625 |
| Sep 29, 2023 | 274.00 | 279.50 | 267.50 | 275.00 | 259.47 | 94,137 |
| Sep 28, 2023 | 8.36 Dividend | |||||
| Sep 28, 2023 | 277.00 | 279.50 | 268.74 | 273.00 | 257.59 | 94,795 |
| Sep 27, 2023 | 280.00 | 283.50 | 276.91 | 279.50 | 255.83 | 152,229 |
| Sep 26, 2023 | 283.00 | 283.00 | 270.50 | 280.00 | 256.29 | 102,217 |
| Sep 25, 2023 | 278.50 | 284.50 | 270.00 | 282.50 | 258.58 | 201,311 |
| Sep 22, 2023 | 273.00 | 283.00 | 270.80 | 279.50 | 255.83 | 330,570 |
| Sep 21, 2023 | 275.50 | 284.50 | 269.00 | 275.00 | 251.71 | 269,153 |
| Sep 20, 2023 | 273.00 | 279.50 | 269.00 | 269.00 | 246.22 | 74,646 |
| Sep 19, 2023 | 270.50 | 279.00 | 270.00 | 274.00 | 250.80 | 160,410 |
| Sep 18, 2023 | 276.50 | 279.50 | 272.00 | 272.00 | 248.97 | 96,913 |
| Sep 15, 2023 | 274.50 | 275.00 | 272.00 | 275.00 | 251.71 | 70,812 |
| Sep 14, 2023 | 276.00 | 280.00 | 271.00 | 274.50 | 251.26 | 87,484 |
| Sep 13, 2023 | 271.00 | 276.00 | 265.50 | 276.00 | 252.63 | 52,878 |
| Sep 12, 2023 | 269.50 | 275.65 | 269.00 | 272.50 | 249.43 | 65,435 |
| Sep 11, 2023 | 270.50 | 277.34 | 269.00 | 272.00 | 248.97 | 149,755 |
| Sep 8, 2023 | 267.00 | 269.50 | 266.50 | 268.00 | 245.31 | 134,048 |
| Sep 7, 2023 | 266.50 | 278.50 | 266.50 | 267.50 | 244.85 | 239,809 |
| Sep 6, 2023 | 275.00 | 275.00 | 268.09 | 270.50 | 247.59 | 43,286 |
| Sep 5, 2023 | 265.50 | 274.50 | 265.00 | 272.00 | 248.97 | 136,697 |
| Sep 4, 2023 | 274.00 | 279.50 | 269.14 | 272.50 | 249.43 | 38,746 |
| Sep 1, 2023 | 269.00 | 279.50 | 266.62 | 269.00 | 246.22 | 17,122 |
| Aug 31, 2023 | 278.50 | 279.50 | 271.14 | 273.00 | 249.88 | 80,571 |
| Aug 30, 2023 | 274.00 | 278.50 | 269.50 | 274.00 | 250.80 | 91,213 |
| Aug 29, 2023 | 278.00 | 283.50 | 270.50 | 272.50 | 249.43 | 89,040 |
| Aug 25, 2023 | 270.00 | 282.50 | 265.50 | 270.00 | 247.14 | 162,972 |
| Aug 24, 2023 | 270.00 | 270.83 | 267.00 | 270.00 | 247.14 | 39,001 |
| Aug 23, 2023 | 271.00 | 284.50 | 267.00 | 267.00 | 244.39 | 60,486 |
| Aug 22, 2023 | 270.00 | 270.00 | 265.00 | 267.50 | 244.85 | 146,591 |
| Aug 21, 2023 | 266.00 | 283.50 | 266.00 | 266.00 | 243.48 | 82,606 |
| Aug 18, 2023 | 267.50 | 280.00 | 267.00 | 267.00 | 244.39 | 94,210 |
| Aug 17, 2023 | 273.50 | 278.50 | 268.00 | 268.00 | 245.31 | 132,621 |
| Aug 16, 2023 | 272.00 | 279.50 | 266.50 | 278.50 | 254.92 | 37,470 |
| Aug 15, 2023 | 270.50 | 275.85 | 269.30 | 271.50 | 248.51 | 48,092 |
| Aug 14, 2023 | 280.00 | 280.00 | 269.49 | 274.50 | 251.26 | 82,083 |
| Aug 11, 2023 | 277.00 | 280.00 | 266.50 | 279.50 | 255.83 | 25,870 |
| Aug 10, 2023 | 268.50 | 276.00 | 266.50 | 274.50 | 251.26 | 164,052 |
| Aug 9, 2023 | 270.00 | 274.75 | 267.50 | 269.00 | 246.22 | 92,443 |
| Aug 8, 2023 | 266.50 | 279.50 | 265.44 | 270.00 | 247.14 | 103,815 |
| Aug 7, 2023 | 267.50 | 279.50 | 267.50 | 267.50 | 244.85 | 31,549 |
| Aug 4, 2023 | 270.50 | 274.50 | 269.50 | 269.50 | 246.68 | 166,285 |
| Aug 3, 2023 | 269.50 | 274.50 | 265.50 | 270.00 | 247.14 | 99,364 |
| Aug 2, 2023 | 274.00 | 284.50 | 268.00 | 269.00 | 246.22 | 110,342 |
| Aug 1, 2023 | 270.00 | 285.00 | 270.00 | 270.50 | 247.59 | 64,329 |
| Jul 31, 2023 | 272.00 | 276.00 | 268.50 | 270.00 | 247.14 | 727,510 |
| Jul 28, 2023 | 278.00 | 280.00 | 269.00 | 275.00 | 251.71 | 60,424 |
| Jul 27, 2023 | 272.50 | 277.25 | 268.50 | 276.50 | 253.09 | 91,878 |
| Jul 26, 2023 | 276.50 | 281.50 | 269.50 | 273.00 | 249.88 | 133,822 |
| Jul 25, 2023 | 269.50 | 284.50 | 269.50 | 272.50 | 249.43 | 56,067 |
| Jul 24, 2023 | 275.00 | 284.50 | 270.00 | 272.50 | 249.43 | 90,921 |
| Jul 21, 2023 | 274.50 | 279.54 | 270.50 | 275.50 | 252.17 | 73,839 |
| Jul 20, 2023 | 270.00 | 284.50 | 268.50 | 275.50 | 252.17 | 107,427 |
| Jul 19, 2023 | 275.00 | 284.50 | 270.00 | 272.00 | 248.97 | 80,152 |
| Jul 18, 2023 | 273.00 | 284.50 | 268.35 | 269.50 | 246.68 | 79,856 |
| Jul 17, 2023 | 272.50 | 284.50 | 267.50 | 275.50 | 252.17 | 99,703 |
| Jul 14, 2023 | 270.50 | 280.00 | 270.44 | 273.50 | 250.34 | 52,325 |
| Jul 13, 2023 | 283.00 | 283.00 | 273.50 | 274.50 | 251.26 | 39,640 |
| Jul 12, 2023 | 272.50 | 279.50 | 268.91 | 273.00 | 249.88 | 142,422 |
| Jul 11, 2023 | 269.50 | 279.50 | 268.00 | 268.00 | 245.31 | 55,942 |
| Jul 10, 2023 | 272.00 | 279.50 | 268.00 | 270.00 | 247.14 | 68,878 |
| Jul 7, 2023 | 276.00 | 278.50 | 272.00 | 272.00 | 248.97 | 30,010 |
| Jul 6, 2023 | 274.00 | 284.50 | 267.74 | 268.00 | 245.31 | 110,861 |
| Jul 5, 2023 | 275.00 | 278.13 | 272.00 | 272.00 | 248.97 | 45,670 |
| Jul 4, 2023 | 276.00 | 284.50 | 270.50 | 272.50 | 249.43 | 59,352 |
| Jul 3, 2023 | 273.50 | 277.00 | 270.50 | 272.00 | 248.97 | 93,505 |
| Jun 30, 2023 | 274.50 | 277.26 | 269.00 | 270.50 | 247.59 | 83,650 |
| Jun 29, 2023 | 273.00 | 277.00 | 269.93 | 274.50 | 251.26 | 38,847 |
| Jun 28, 2023 | 276.00 | 284.50 | 270.50 | 273.50 | 250.34 | 40,957 |
| Jun 27, 2023 | 278.00 | 284.50 | 269.00 | 276.50 | 253.09 | 43,327 |
| Jun 26, 2023 | 273.00 | 284.50 | 269.00 | 273.00 | 249.88 | 83,759 |
| Jun 23, 2023 | 271.00 | 281.50 | 268.50 | 270.50 | 247.59 | 82,831 |
| Jun 22, 2023 | 273.00 | 274.78 | 270.00 | 270.50 | 247.59 | 152,166 |
| Jun 21, 2023 | 274.50 | 284.50 | 272.00 | 274.50 | 251.26 | 57,730 |
| Jun 20, 2023 | 281.50 | 288.50 | 269.88 | 275.00 | 251.71 | 140,592 |
| Jun 19, 2023 | 278.50 | 282.50 | 274.26 | 280.00 | 256.29 | 76,230 |
| Jun 16, 2023 | 276.50 | 283.50 | 273.35 | 279.50 | 255.83 | 161,450 |
| Jun 15, 2023 | 278.00 | 288.50 | 275.00 | 277.50 | 254.00 | 81,316 |
| Jun 14, 2023 | 277.50 | 280.50 | 274.00 | 274.00 | 250.80 | 123,885 |
| Jun 13, 2023 | 282.00 | 285.00 | 275.50 | 279.00 | 255.37 | 345,978 |
| Jun 12, 2023 | 285.50 | 288.50 | 278.50 | 278.50 | 254.92 | 91,949 |
| Jun 9, 2023 | 285.00 | 288.50 | 278.50 | 279.50 | 255.83 | 120,971 |
| Jun 8, 2023 | 280.00 | 285.50 | 278.89 | 282.50 | 258.58 | 154,758 |
| Jun 7, 2023 | 283.00 | 285.00 | 278.00 | 279.50 | 255.83 | 555,867 |
| Jun 6, 2023 | 280.50 | 284.00 | 276.50 | 283.50 | 259.49 | 124,206 |
| Jun 5, 2023 | 279.00 | 283.00 | 276.00 | 280.50 | 256.75 | 672,570 |
| Jun 2, 2023 | 277.00 | 283.50 | 273.05 | 279.00 | 255.37 | 137,402 |
| Jun 1, 2023 | 285.50 | 285.50 | 275.50 | 275.50 | 252.17 | 135,073 |
| May 31, 2023 | 281.00 | 285.50 | 279.36 | 279.50 | 255.83 | 346,030 |
| May 30, 2023 | 278.50 | 286.00 | 276.50 | 281.00 | 257.21 | 122,143 |
| May 26, 2023 | 282.00 | 285.50 | 280.00 | 282.00 | 258.12 | 585,952 |
| May 25, 2023 | 280.00 | 285.50 | 277.00 | 282.50 | 258.58 | 50,120 |
| May 24, 2023 | 282.00 | 285.00 | 281.00 | 281.00 | 257.21 | 427,586 |
| May 23, 2023 | 285.50 | 286.00 | 280.00 | 283.00 | 259.04 | 68,752 |
| May 22, 2023 | 285.00 | 287.00 | 275.50 | 286.00 | 261.78 | 38,005 |
| May 19, 2023 | 282.00 | 287.00 | 278.50 | 286.00 | 261.78 | 89,334 |
| May 18, 2023 | 283.50 | 286.50 | 272.91 | 280.00 | 256.29 | 217,640 |
| May 17, 2023 | 281.00 | 285.50 | 275.50 | 280.00 | 256.29 | 52,780 |
| May 16, 2023 | 281.00 | 289.50 | 276.92 | 282.00 | 258.12 | 45,367 |
| May 15, 2023 | 277.00 | 290.00 | 273.00 | 279.00 | 255.37 | 316,011 |
| May 12, 2023 | 276.00 | 289.50 | 272.50 | 275.50 | 252.17 | 209,530 |
| May 11, 2023 | 280.00 | 289.50 | 272.50 | 276.50 | 253.09 | 39,401 |
| May 10, 2023 | 280.50 | 289.50 | 278.77 | 279.50 | 255.83 | 51,319 |
| May 9, 2023 | 281.00 | 287.50 | 276.22 | 285.50 | 261.32 | 64,330 |
| May 5, 2023 | 278.50 | 283.50 | 274.88 | 280.50 | 256.75 | 69,675 |
| May 4, 2023 | 277.50 | 284.50 | 271.20 | 282.50 | 258.58 | 2,153,293 |
| May 3, 2023 | 272.50 | 279.00 | 271.00 | 272.50 | 249.43 | 129,768 |
| May 2, 2023 | 278.00 | 285.00 | 270.50 | 275.00 | 251.71 | 99,564 |
| Apr 28, 2023 | 280.00 | 280.00 | 274.50 | 277.50 | 254.00 | 229,180 |
| Apr 27, 2023 | 280.00 | 280.00 | 273.02 | 274.00 | 250.80 | 183,551 |
| Apr 26, 2023 | 281.00 | 289.50 | 275.50 | 275.50 | 252.17 | 36,289 |
| Apr 25, 2023 | 282.00 | 283.50 | 273.50 | 277.00 | 253.54 | 282,458 |
| Apr 24, 2023 | 291.00 | 299.50 | 279.45 | 280.50 | 256.75 | 134,678 |
Related Tickers
PHNX.L Phoenix Group Holdings plc
485.20
-1.38%
UTGN UTG, Inc.
30.05
0.00%
OMU.L Old Mutual Limited
42.60
-1.50%
PRU.L Prudential plc
735.20
-1.00%
CNO CNO Financial Group, Inc.
26.89
+1.05%
BHF Brighthouse Financial, Inc.
50.50
+1.20%
UNM Unum Group
51.97
+0.35%
MFC Manulife Financial Corporation
23.48
-0.47%
AFL Aflac Incorporated
84.28
+0.63%
LNC Lincoln National Corporation
28.65
-0.28%