LSE - Delayed Quote • GBp
De La Rue plc (DLAR.L)
At close: April 26 at 5:06 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 | 87.40 | 95.00 | 87.33 | 89.60 | 89.60 | 322,665 |
| Apr 25, 2024 | 84.80 | 87.40 | 83.80 | 87.00 | 87.00 | 193,672 |
| Apr 24, 2024 | 83.00 | 85.40 | 82.60 | 85.40 | 85.40 | 309,762 |
| Apr 23, 2024 | 80.00 | 84.06 | 78.60 | 84.00 | 84.00 | 531,729 |
| Apr 22, 2024 | 79.00 | 80.00 | 78.20 | 78.80 | 78.80 | 91,185 |
| Apr 19, 2024 | 80.00 | 81.00 | 77.40 | 77.40 | 77.40 | 622,001 |
| Apr 18, 2024 | 79.00 | 80.00 | 78.10 | 80.00 | 80.00 | 124,249 |
| Apr 17, 2024 | 80.20 | 80.20 | 77.60 | 80.20 | 80.20 | 259,862 |
| Apr 16, 2024 | 78.60 | 79.80 | 78.00 | 78.80 | 78.80 | 144,560 |
| Apr 15, 2024 | 81.60 | 83.40 | 79.20 | 79.20 | 79.20 | 341,064 |
| Apr 12, 2024 | 81.60 | 84.00 | 81.60 | 81.60 | 81.60 | 166,289 |
| Apr 11, 2024 | 83.80 | 84.20 | 81.80 | 81.80 | 81.80 | 80,304 |
| Apr 10, 2024 | 81.60 | 84.00 | 81.60 | 82.40 | 82.40 | 50,103 |
| Apr 9, 2024 | 83.40 | 83.80 | 81.60 | 81.60 | 81.60 | 206,607 |
| Apr 8, 2024 | 82.60 | 83.80 | 81.80 | 83.40 | 83.40 | 103,461 |
| Apr 5, 2024 | 81.60 | 83.80 | 81.47 | 83.80 | 83.80 | 51,548 |
| Apr 4, 2024 | 81.80 | 83.80 | 81.80 | 82.40 | 82.40 | 55,971 |
| Apr 3, 2024 | 81.00 | 83.80 | 81.00 | 81.60 | 81.60 | 90,849 |
| Apr 2, 2024 | 82.00 | 82.80 | 81.20 | 82.20 | 82.20 | 123,891 |
| Mar 28, 2024 | 83.50 | 83.90 | 80.80 | 81.50 | 81.50 | 521,026 |
| Mar 27, 2024 | 84.00 | 84.90 | 82.75 | 83.30 | 83.30 | 209,156 |
| Mar 26, 2024 | 84.00 | 85.00 | 84.00 | 84.50 | 84.50 | 77,546 |
| Mar 25, 2024 | 82.80 | 85.00 | 82.80 | 84.40 | 84.40 | 173,652 |
| Mar 22, 2024 | 84.00 | 85.22 | 83.61 | 84.00 | 84.00 | 81,494 |
| Mar 21, 2024 | 84.50 | 85.00 | 82.70 | 82.70 | 82.70 | 251,650 |
| Mar 20, 2024 | 84.10 | 84.50 | 82.00 | 84.50 | 84.50 | 201,089 |
| Mar 19, 2024 | 84.80 | 85.66 | 84.50 | 85.20 | 85.20 | 38,826 |
| Mar 18, 2024 | 85.00 | 87.62 | 85.00 | 85.00 | 85.00 | 56,887 |
| Mar 15, 2024 | 85.10 | 87.30 | 85.00 | 87.30 | 87.30 | 68,074 |
| Mar 14, 2024 | 84.90 | 87.90 | 84.80 | 85.50 | 85.50 | 295,922 |
| Mar 13, 2024 | 84.80 | 88.20 | 84.00 | 85.00 | 85.00 | 1,685,932 |
| Mar 12, 2024 | 85.20 | 88.20 | 85.00 | 85.40 | 85.40 | 2,111,211 |
| Mar 11, 2024 | 85.00 | 87.40 | 84.80 | 87.40 | 87.40 | 145,249 |
| Mar 8, 2024 | 86.00 | 87.60 | 85.40 | 85.40 | 85.40 | 224,469 |
| Mar 7, 2024 | 86.90 | 87.90 | 85.60 | 87.60 | 87.60 | 58,463 |
| Mar 6, 2024 | 85.70 | 86.90 | 85.50 | 86.50 | 86.50 | 193,174 |
| Mar 5, 2024 | 85.10 | 88.20 | 85.10 | 86.60 | 86.60 | 167,136 |
| Mar 4, 2024 | 86.60 | 88.20 | 85.10 | 86.40 | 86.40 | 79,400 |
| Mar 1, 2024 | 86.90 | 87.60 | 85.10 | 86.00 | 86.00 | 193,316 |
| Feb 29, 2024 | 85.90 | 86.90 | 85.00 | 85.90 | 85.90 | 107,504 |
| Feb 28, 2024 | 85.30 | 86.00 | 85.05 | 85.30 | 85.30 | 69,424 |
| Feb 27, 2024 | 86.10 | 88.30 | 85.20 | 85.20 | 85.20 | 244,169 |
| Feb 26, 2024 | 87.10 | 87.30 | 86.50 | 86.50 | 86.50 | 67,931 |
| Feb 23, 2024 | 87.00 | 88.60 | 86.50 | 87.30 | 87.30 | 103,975 |
| Feb 22, 2024 | 87.10 | 88.00 | 87.00 | 87.00 | 87.00 | 76,304 |
| Feb 21, 2024 | 88.10 | 89.00 | 87.10 | 87.50 | 87.50 | 128,495 |
| Feb 20, 2024 | 87.60 | 89.00 | 87.60 | 88.50 | 88.50 | 87,233 |
| Feb 19, 2024 | 87.00 | 89.90 | 87.00 | 88.75 | 88.75 | 197,416 |
| Feb 16, 2024 | 88.00 | 89.90 | 88.00 | 88.30 | 88.30 | 268,962 |
| Feb 15, 2024 | 88.10 | 89.70 | 87.34 | 88.80 | 88.80 | 58,267 |
| Feb 14, 2024 | 88.00 | 89.90 | 87.13 | 88.00 | 88.00 | 130,354 |
| Feb 13, 2024 | 88.00 | 88.90 | 88.00 | 88.60 | 88.60 | 3,031,993 |
| Feb 12, 2024 | 88.90 | 88.90 | 87.53 | 88.20 | 88.20 | 42,061 |
| Feb 9, 2024 | 88.00 | 88.70 | 88.00 | 88.40 | 88.40 | 147,806 |
| Feb 8, 2024 | 88.00 | 89.50 | 87.50 | 88.00 | 88.00 | 114,559 |
| Feb 7, 2024 | 88.60 | 90.20 | 88.10 | 88.80 | 88.80 | 153,524 |
| Feb 6, 2024 | 89.00 | 90.50 | 88.60 | 88.60 | 88.60 | 384,648 |
| Feb 5, 2024 | 88.70 | 91.80 | 88.70 | 89.00 | 89.00 | 282,131 |
| Feb 2, 2024 | 90.60 | 91.50 | 89.76 | 90.60 | 90.60 | 80,471 |
| Feb 1, 2024 | 89.30 | 91.50 | 88.00 | 90.80 | 90.80 | 185,455 |
| Jan 31, 2024 | 87.00 | 87.70 | 87.00 | 87.70 | 87.70 | 67,521 |
| Jan 30, 2024 | 87.10 | 88.70 | 86.40 | 87.30 | 87.30 | 29,086 |
| Jan 29, 2024 | 88.20 | 89.70 | 88.00 | 88.00 | 88.00 | 135,508 |
| Jan 26, 2024 | 89.00 | 89.71 | 88.40 | 88.40 | 88.40 | 207,693 |
| Jan 25, 2024 | 86.00 | 89.00 | 85.50 | 87.50 | 87.50 | 188,613 |
| Jan 24, 2024 | 83.10 | 87.80 | 83.10 | 87.60 | 87.60 | 219,726 |
| Jan 23, 2024 | 84.00 | 85.00 | 84.00 | 84.90 | 84.90 | 393,734 |
| Jan 22, 2024 | 86.00 | 86.00 | 84.20 | 84.20 | 84.20 | 447,675 |
| Jan 19, 2024 | 86.30 | 86.40 | 85.00 | 85.00 | 85.00 | 301,631 |
| Jan 18, 2024 | 85.80 | 86.30 | 85.00 | 86.20 | 86.20 | 108,693 |
| Jan 17, 2024 | 83.50 | 86.00 | 83.30 | 85.30 | 85.30 | 1,384,945 |
| Jan 16, 2024 | 85.40 | 85.40 | 83.30 | 84.70 | 84.70 | 441,527 |
| Jan 15, 2024 | 85.50 | 85.50 | 84.20 | 84.20 | 84.20 | 87,617 |
| Jan 12, 2024 | 85.10 | 86.60 | 84.10 | 84.80 | 84.80 | 113,810 |
| Jan 11, 2024 | 86.00 | 87.30 | 85.00 | 85.00 | 85.00 | 150,128 |
| Jan 10, 2024 | 86.10 | 87.60 | 86.10 | 86.40 | 86.40 | 103,450 |
| Jan 9, 2024 | 86.20 | 87.20 | 86.30 | 87.00 | 87.00 | 96,266 |
| Jan 8, 2024 | 87.10 | 88.10 | 86.50 | 87.00 | 87.00 | 274,078 |
| Jan 5, 2024 | 88.90 | 89.00 | 87.50 | 88.00 | 88.00 | 141,997 |
| Jan 4, 2024 | 88.10 | 89.90 | 88.00 | 88.10 | 88.10 | 500,925 |
| Jan 3, 2024 | 86.00 | 89.50 | 86.00 | 88.00 | 88.00 | 437,433 |
| Jan 2, 2024 | 88.10 | 89.90 | 86.50 | 88.50 | 88.50 | 284,132 |
| Dec 29, 2023 | 86.30 | 88.10 | 86.10 | 86.30 | 86.30 | 102,036 |
| Dec 28, 2023 | 88.10 | 90.00 | 82.10 | 87.70 | 87.70 | 143,635 |
| Dec 27, 2023 | 83.40 | 90.00 | 82.10 | 88.00 | 88.00 | 249,055 |
| Dec 22, 2023 | 83.20 | 86.00 | 82.20 | 85.90 | 85.90 | 246,597 |
| Dec 21, 2023 | 81.80 | 83.40 | 79.86 | 83.40 | 83.40 | 552,470 |
| Dec 20, 2023 | 75.00 | 81.80 | 75.00 | 81.80 | 81.80 | 1,212,661 |
| Dec 19, 2023 | 78.00 | 81.42 | 73.38 | 77.10 | 77.10 | 1,319,424 |
| Dec 18, 2023 | 72.00 | 81.00 | 72.00 | 81.00 | 81.00 | 608,128 |
| Dec 15, 2023 | 72.00 | 74.90 | 72.00 | 73.80 | 73.80 | 123,885 |
| Dec 14, 2023 | 72.80 | 74.68 | 72.60 | 72.70 | 72.70 | 271,876 |
| Dec 13, 2023 | 72.90 | 75.00 | 72.90 | 73.50 | 73.50 | 103,813 |
| Dec 12, 2023 | 73.00 | 75.00 | 71.89 | 74.00 | 74.00 | 762,563 |
| Dec 11, 2023 | 71.60 | 74.80 | 71.60 | 74.00 | 74.00 | 334,760 |
| Dec 8, 2023 | 73.50 | 74.70 | 73.00 | 73.00 | 73.00 | 312,291 |
| Dec 7, 2023 | 71.00 | 74.60 | 71.00 | 74.60 | 74.60 | 194,231 |
| Dec 6, 2023 | 69.80 | 72.40 | 68.86 | 72.40 | 72.40 | 312,039 |
| Dec 5, 2023 | 70.00 | 71.90 | 70.00 | 71.50 | 71.50 | 264,765 |
| Dec 4, 2023 | 67.40 | 71.90 | 67.10 | 71.00 | 71.00 | 165,329 |
| Dec 1, 2023 | 65.00 | 70.00 | 65.00 | 70.00 | 70.00 | 171,234 |
| Nov 30, 2023 | 66.50 | 68.10 | 66.50 | 67.40 | 67.40 | 374,607 |
| Nov 29, 2023 | 66.60 | 67.00 | 64.10 | 66.60 | 66.60 | 29,223 |
| Nov 28, 2023 | 66.40 | 67.00 | 65.00 | 66.00 | 66.00 | 202,808 |
| Nov 27, 2023 | 65.80 | 66.80 | 63.10 | 66.80 | 66.80 | 186,324 |
| Nov 24, 2023 | 64.40 | 65.80 | 63.23 | 65.80 | 65.80 | 347,221 |
| Nov 23, 2023 | 62.10 | 64.40 | 61.00 | 64.40 | 64.40 | 308,812 |
| Nov 22, 2023 | 60.10 | 63.00 | 60.10 | 62.00 | 62.00 | 153,640 |
| Nov 21, 2023 | 58.00 | 61.50 | 58.00 | 60.90 | 60.90 | 215,914 |
| Nov 20, 2023 | 58.00 | 60.00 | 58.00 | 59.10 | 59.10 | 75,957 |
| Nov 17, 2023 | 58.10 | 59.90 | 58.10 | 58.20 | 58.20 | 40,069 |
| Nov 16, 2023 | 58.30 | 59.90 | 58.10 | 58.40 | 58.40 | 35,241 |
| Nov 15, 2023 | 59.90 | 59.90 | 58.10 | 59.50 | 59.50 | 71,533 |
| Nov 14, 2023 | 57.90 | 59.90 | 57.16 | 59.50 | 59.50 | 171,879 |
| Nov 13, 2023 | 57.40 | 58.90 | 56.40 | 57.00 | 57.00 | 75,792 |
| Nov 10, 2023 | 59.20 | 59.90 | 57.00 | 57.00 | 57.00 | 139,202 |
| Nov 9, 2023 | 58.10 | 59.00 | 57.00 | 57.00 | 57.00 | 27,335 |
| Nov 8, 2023 | 59.00 | 59.00 | 58.00 | 58.00 | 58.00 | 23,024 |
| Nov 7, 2023 | 58.50 | 59.90 | 58.50 | 58.90 | 58.90 | 195,747 |
| Nov 6, 2023 | 57.10 | 59.40 | 57.10 | 58.50 | 58.50 | 42,673 |
| Nov 3, 2023 | 59.00 | 59.00 | 58.76 | 58.85 | 58.85 | 24,855 |
| Nov 2, 2023 | 59.40 | 59.70 | 57.10 | 58.50 | 58.50 | 79,264 |
| Nov 1, 2023 | 58.50 | 59.40 | 57.00 | 58.70 | 58.70 | 244,339 |
| Oct 31, 2023 | 57.00 | 58.50 | 57.00 | 58.50 | 58.50 | 72,163 |
| Oct 30, 2023 | 58.00 | 58.50 | 57.20 | 58.00 | 58.00 | 1,514,147 |
| Oct 27, 2023 | 57.50 | 58.50 | 57.50 | 58.00 | 58.00 | 422,087 |
| Oct 26, 2023 | 59.00 | 60.00 | 57.40 | 58.00 | 58.00 | 353,830 |
| Oct 25, 2023 | 58.00 | 59.80 | 58.00 | 59.80 | 59.80 | 18,109 |
| Oct 24, 2023 | 58.10 | 61.90 | 58.10 | 59.30 | 59.30 | 86,044 |
| Oct 23, 2023 | 60.80 | 60.80 | 58.10 | 60.00 | 60.00 | 35,399 |
| Oct 20, 2023 | 59.50 | 61.90 | 59.00 | 61.00 | 61.00 | 257,182 |
| Oct 19, 2023 | 59.52 | 61.90 | 59.30 | 59.50 | 59.50 | 43,208 |
| Oct 18, 2023 | 59.00 | 61.90 | 59.00 | 59.50 | 59.50 | 1,680,969 |
| Oct 17, 2023 | 60.10 | 61.20 | 59.30 | 60.50 | 60.50 | 48,253 |
| Oct 16, 2023 | 58.60 | 61.70 | 57.25 | 60.00 | 60.00 | 756,166 |
| Oct 13, 2023 | 59.50 | 61.00 | 59.40 | 60.00 | 60.00 | 469,664 |
| Oct 12, 2023 | 60.40 | 62.00 | 59.00 | 60.15 | 60.15 | 436,774 |
| Oct 11, 2023 | 63.40 | 63.40 | 60.91 | 62.90 | 62.90 | 8,305 |
| Oct 10, 2023 | 62.90 | 63.50 | 60.48 | 63.50 | 63.50 | 34,524 |
| Oct 9, 2023 | 63.00 | 63.80 | 60.10 | 61.70 | 61.70 | 197,331 |
| Oct 6, 2023 | 63.00 | 64.91 | 61.20 | 61.40 | 61.40 | 247,726 |
| Oct 5, 2023 | 60.00 | 60.50 | 59.40 | 60.50 | 60.50 | 146,584 |
| Oct 4, 2023 | 60.50 | 61.23 | 59.86 | 60.50 | 60.50 | 163,639 |
| Oct 3, 2023 | 60.00 | 62.00 | 59.10 | 61.30 | 61.30 | 121,900 |
| Oct 2, 2023 | 61.00 | 62.80 | 59.80 | 60.50 | 60.50 | 477,271 |
| Sep 29, 2023 | 62.00 | 63.40 | 60.78 | 62.00 | 62.00 | 145,838 |
| Sep 28, 2023 | 63.10 | 64.50 | 62.50 | 63.00 | 63.00 | 228,182 |
| Sep 27, 2023 | 62.90 | 64.50 | 62.16 | 63.00 | 63.00 | 309,339 |
| Sep 26, 2023 | 63.00 | 64.69 | 61.10 | 61.10 | 61.10 | 321,759 |
| Sep 25, 2023 | 63.80 | 65.70 | 62.90 | 63.10 | 63.10 | 372,363 |
| Sep 22, 2023 | 63.60 | 64.30 | 62.10 | 63.10 | 63.10 | 108,753 |
| Sep 21, 2023 | 61.30 | 65.00 | 60.18 | 64.20 | 64.20 | 135,326 |
| Sep 20, 2023 | 61.60 | 62.40 | 60.76 | 61.80 | 61.80 | 326,597 |
| Sep 19, 2023 | 61.10 | 61.80 | 60.58 | 61.00 | 61.00 | 76,403 |
| Sep 18, 2023 | 63.00 | 63.00 | 59.93 | 62.00 | 62.00 | 298,140 |
| Sep 15, 2023 | 61.30 | 63.06 | 60.60 | 61.50 | 61.50 | 377,205 |
| Sep 14, 2023 | 60.00 | 62.00 | 59.10 | 60.90 | 60.90 | 578,453 |
| Sep 13, 2023 | 58.00 | 62.40 | 58.00 | 62.00 | 62.00 | 263,716 |
| Sep 12, 2023 | 59.10 | 61.00 | 58.98 | 61.00 | 61.00 | 749,449 |
| Sep 11, 2023 | 56.00 | 59.50 | 56.00 | 58.40 | 58.40 | 521,649 |
| Sep 8, 2023 | 56.50 | 58.30 | 54.60 | 57.40 | 57.40 | 628,024 |
| Sep 7, 2023 | 55.00 | 56.60 | 53.10 | 55.90 | 55.90 | 368,110 |
| Sep 6, 2023 | 56.60 | 57.40 | 54.00 | 54.00 | 54.00 | 319,772 |
| Sep 5, 2023 | 57.00 | 57.60 | 56.50 | 57.50 | 57.50 | 84,991 |
| Sep 4, 2023 | 57.00 | 58.30 | 56.10 | 57.90 | 57.90 | 3,465,051 |
| Sep 1, 2023 | 56.60 | 58.40 | 56.00 | 56.00 | 56.00 | 208,574 |
| Aug 31, 2023 | 57.20 | 59.00 | 55.80 | 55.80 | 55.80 | 3,330,719 |
| Aug 30, 2023 | 59.00 | 60.00 | 56.82 | 58.00 | 58.00 | 300,084 |
| Aug 29, 2023 | 57.00 | 59.30 | 54.50 | 59.20 | 59.20 | 439,206 |
| Aug 25, 2023 | 56.40 | 56.70 | 54.27 | 56.70 | 56.70 | 237,745 |
| Aug 24, 2023 | 50.60 | 56.40 | 50.60 | 56.40 | 56.40 | 765,836 |
| Aug 23, 2023 | 51.80 | 52.65 | 49.40 | 51.50 | 51.50 | 865,790 |
| Aug 22, 2023 | 53.40 | 53.40 | 51.90 | 53.40 | 53.40 | 50,694 |
| Aug 21, 2023 | 52.00 | 54.20 | 51.80 | 52.60 | 52.60 | 113,168 |
| Aug 18, 2023 | 54.00 | 54.50 | 52.10 | 53.30 | 53.30 | 223,876 |
| Aug 17, 2023 | 54.00 | 55.90 | 51.10 | 54.80 | 54.80 | 578,426 |
| Aug 16, 2023 | 55.00 | 56.33 | 54.10 | 55.50 | 55.50 | 246,270 |
| Aug 15, 2023 | 56.70 | 57.30 | 54.10 | 55.80 | 55.80 | 554,934 |
| Aug 14, 2023 | 55.90 | 57.40 | 54.10 | 57.10 | 57.10 | 323,721 |
| Aug 11, 2023 | 53.50 | 56.64 | 53.50 | 54.10 | 54.10 | 542,945 |
| Aug 10, 2023 | 49.95 | 56.00 | 49.45 | 53.50 | 53.50 | 1,063,316 |
| Aug 9, 2023 | 49.15 | 49.79 | 47.05 | 48.55 | 48.55 | 186,918 |
| Aug 8, 2023 | 47.05 | 48.95 | 47.05 | 48.95 | 48.95 | 135,279 |
| Aug 7, 2023 | 48.40 | 49.45 | 47.05 | 48.45 | 48.45 | 312,217 |
| Aug 4, 2023 | 48.00 | 49.14 | 47.05 | 48.30 | 48.30 | 252,967 |
| Aug 3, 2023 | 49.45 | 49.95 | 47.05 | 47.10 | 47.10 | 199,159 |
| Aug 2, 2023 | 49.00 | 50.90 | 46.50 | 48.80 | 48.80 | 427,288 |
| Aug 1, 2023 | 48.20 | 50.90 | 48.00 | 48.00 | 48.00 | 362,175 |
| Jul 31, 2023 | 47.65 | 49.95 | 46.55 | 48.00 | 48.00 | 342,830 |
| Jul 28, 2023 | 50.10 | 51.90 | 47.21 | 47.45 | 47.45 | 580,628 |
| Jul 27, 2023 | 47.50 | 52.03 | 46.82 | 51.00 | 51.00 | 437,011 |
| Jul 26, 2023 | 46.30 | 47.85 | 45.75 | 46.50 | 46.50 | 600,070 |
| Jul 25, 2023 | 46.45 | 47.95 | 45.15 | 47.20 | 47.20 | 607,643 |
| Jul 24, 2023 | 44.15 | 48.00 | 44.15 | 47.00 | 47.00 | 309,418 |
| Jul 21, 2023 | 44.95 | 46.95 | 43.27 | 46.95 | 46.95 | 699,588 |
| Jul 20, 2023 | 43.00 | 44.95 | 42.35 | 43.65 | 43.65 | 861,600 |
| Jul 19, 2023 | 44.00 | 45.00 | 41.72 | 43.50 | 43.50 | 2,274,805 |
| Jul 18, 2023 | 43.25 | 44.40 | 40.05 | 42.00 | 42.00 | 895,069 |
| Jul 17, 2023 | 49.00 | 49.00 | 41.54 | 44.00 | 44.00 | 1,071,830 |
| Jul 14, 2023 | 47.05 | 49.13 | 46.05 | 46.40 | 46.40 | 353,783 |
| Jul 13, 2023 | 45.65 | 49.35 | 45.60 | 48.95 | 48.95 | 341,190 |
| Jul 12, 2023 | 46.60 | 48.95 | 44.69 | 46.20 | 46.20 | 390,571 |
| Jul 11, 2023 | 49.05 | 50.67 | 46.60 | 46.60 | 46.60 | 736,170 |
| Jul 10, 2023 | 51.50 | 52.80 | 48.85 | 50.20 | 50.20 | 714,351 |
| Jul 7, 2023 | 50.40 | 51.97 | 49.15 | 50.00 | 50.00 | 473,427 |
| Jul 6, 2023 | 53.00 | 56.00 | 49.05 | 50.70 | 50.70 | 636,655 |
| Jul 5, 2023 | 56.00 | 57.00 | 51.94 | 53.50 | 53.50 | 1,520,212 |
| Jul 4, 2023 | 49.00 | 54.19 | 48.01 | 54.00 | 54.00 | 2,289,146 |
| Jul 3, 2023 | 48.50 | 50.00 | 46.05 | 48.60 | 48.60 | 1,484,687 |
| Jun 30, 2023 | 44.00 | 48.25 | 41.05 | 48.00 | 48.00 | 3,519,120 |
| Jun 29, 2023 | 36.05 | 44.00 | 36.05 | 44.00 | 44.00 | 30,824,459 |
| Jun 28, 2023 | 37.05 | 38.89 | 36.38 | 36.50 | 36.50 | 669,585 |
| Jun 27, 2023 | 33.65 | 38.90 | 33.65 | 37.00 | 37.00 | 3,456,035 |
| Jun 26, 2023 | 30.25 | 35.20 | 29.10 | 33.65 | 33.65 | 920,436 |
| Jun 23, 2023 | 33.00 | 33.40 | 30.00 | 30.00 | 30.00 | 822,752 |
| Jun 22, 2023 | 34.00 | 35.55 | 32.85 | 32.85 | 32.85 | 1,544,024 |
| Jun 21, 2023 | 33.00 | 34.22 | 32.50 | 32.80 | 32.80 | 6,799,049 |
| Jun 20, 2023 | 32.30 | 34.50 | 32.15 | 33.25 | 33.25 | 8,754,342 |
| Jun 19, 2023 | 34.85 | 35.95 | 30.64 | 32.90 | 32.90 | 666,677 |
| Jun 16, 2023 | 34.20 | 34.20 | 33.00 | 33.00 | 33.00 | 445,280 |
| Jun 15, 2023 | 33.75 | 35.22 | 33.05 | 33.70 | 33.70 | 444,165 |
| Jun 14, 2023 | 34.50 | 36.00 | 34.00 | 36.00 | 36.00 | 655,023 |
| Jun 13, 2023 | 35.00 | 36.30 | 34.00 | 35.70 | 35.70 | 2,800,999 |
| Jun 12, 2023 | 36.00 | 36.78 | 35.50 | 35.55 | 35.55 | 356,486 |
| Jun 9, 2023 | 37.95 | 37.95 | 36.00 | 36.50 | 36.50 | 188,152 |
| Jun 8, 2023 | 37.00 | 38.10 | 36.10 | 36.50 | 36.50 | 56,584 |
| Jun 7, 2023 | 37.30 | 39.95 | 37.00 | 37.55 | 37.55 | 121,182 |
| Jun 6, 2023 | 38.65 | 40.36 | 37.30 | 38.00 | 38.00 | 138,650 |
| Jun 5, 2023 | 41.15 | 41.20 | 37.73 | 39.50 | 39.50 | 30,721 |
| Jun 2, 2023 | 38.90 | 41.15 | 37.59 | 39.67 | 39.67 | 18,571 |
| Jun 1, 2023 | 38.05 | 40.95 | 37.63 | 39.42 | 39.42 | 117,867 |
| May 31, 2023 | 40.20 | 41.55 | 38.00 | 38.80 | 38.80 | 135,099 |
| May 30, 2023 | 39.45 | 41.55 | 38.19 | 39.05 | 39.05 | 254,117 |
| May 26, 2023 | 38.70 | 41.60 | 38.40 | 39.00 | 39.00 | 354,784 |
| May 25, 2023 | 40.00 | 41.98 | 39.70 | 39.85 | 39.85 | 282,223 |
| May 24, 2023 | 40.40 | 40.40 | 38.75 | 40.00 | 40.00 | 152,682 |
| May 23, 2023 | 40.15 | 42.40 | 40.00 | 40.45 | 40.45 | 1,343,434 |
| May 22, 2023 | 41.95 | 42.40 | 40.50 | 42.40 | 42.40 | 60,895 |
| May 19, 2023 | 40.00 | 42.00 | 40.00 | 42.00 | 42.00 | 103,414 |
| May 18, 2023 | 41.00 | 41.80 | 40.50 | 41.80 | 41.80 | 96,597 |
| May 17, 2023 | 41.90 | 41.90 | 39.00 | 39.60 | 39.60 | 310,741 |
| May 16, 2023 | 42.75 | 42.75 | 39.80 | 40.95 | 40.95 | 53,736 |
| May 15, 2023 | 40.00 | 42.95 | 39.75 | 40.05 | 40.05 | 28,411 |
| May 12, 2023 | 41.30 | 42.95 | 40.00 | 42.00 | 42.00 | 40,778 |
| May 11, 2023 | 40.05 | 42.21 | 40.00 | 40.55 | 40.55 | 129,599 |
| May 10, 2023 | 41.95 | 42.95 | 40.20 | 41.00 | 41.00 | 338,064 |
| May 9, 2023 | 41.00 | 42.66 | 39.75 | 41.00 | 41.00 | 124,592 |
| May 5, 2023 | 42.00 | 44.00 | 41.22 | 41.85 | 41.85 | 145,106 |
| May 4, 2023 | 44.00 | 45.00 | 42.03 | 43.00 | 43.00 | 388,700 |
| May 3, 2023 | 41.60 | 43.95 | 41.60 | 43.05 | 43.05 | 281,969 |
| May 2, 2023 | 41.10 | 45.00 | 41.10 | 43.45 | 43.45 | 272,067 |
| Apr 28, 2023 | 41.00 | 44.85 | 41.00 | 42.00 | 42.00 | 570,968 |
| Apr 27, 2023 | 40.95 | 45.00 | 39.90 | 40.70 | 40.70 | 442,821 |
| Apr 26, 2023 | 41.10 | 41.95 | 40.25 | 41.10 | 41.10 | 58,099 |
Related Tickers
VNET.L Vianet Group plc
115.00
-0.86%
RBGP.L RBG Holdings plc
12.25
+4.26%
KGH.L Knights Group Holdings plc
125.50
+1.21%
FRAN.L Franchise Brands plc
202.00
+2.28%
INSE.L Inspired Plc
81.00
-8.47%
CPI.L Capita plc
13.32
+0.91%
SFT.L Software Circle plc
18.00
+5.88%
ITRK.L Intertek Group plc
4,948.00
0.00%
RWS.L RWS Holdings plc
170.80
+2.52%
RBA RB Global, Inc.
73.18
-0.20%