LSE - Delayed Quote • GBp
Derwent London Plc (DLN.L)
As of 11:38 AM 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 25, 2024 | 1,988.00 | 2,022.00 | 1,980.00 | 2,014.00 | 2,014.00 | 26,463 |
| Apr 25, 2024 | 55.00 Dividend | |||||
| Apr 24, 2024 | 2,030.00 | 2,079.99 | 2,027.44 | 2,030.00 | 1,975.00 | 230,321 |
| Apr 23, 2024 | 2,024.00 | 2,086.00 | 2,024.00 | 2,080.00 | 2,023.65 | 212,722 |
| Apr 22, 2024 | 2,048.00 | 2,084.00 | 2,048.00 | 2,068.00 | 2,011.97 | 112,328 |
| Apr 19, 2024 | 2,026.00 | 2,044.00 | 2,004.00 | 2,032.00 | 1,976.95 | 95,012 |
| Apr 18, 2024 | 1,972.00 | 2,046.00 | 1,972.00 | 2,044.00 | 1,988.62 | 149,070 |
| Apr 17, 2024 | 1,992.00 | 2,028.00 | 1,981.00 | 1,981.00 | 1,927.33 | 478,104 |
| Apr 16, 2024 | 2,024.00 | 2,044.00 | 1,992.00 | 2,006.00 | 1,951.65 | 194,811 |
| Apr 15, 2024 | 2,050.00 | 2,082.00 | 2,046.00 | 2,062.00 | 2,006.13 | 102,661 |
| Apr 12, 2024 | 2,092.00 | 2,116.00 | 2,058.00 | 2,074.00 | 2,017.81 | 109,889 |
| Apr 11, 2024 | 2,050.00 | 2,102.00 | 2,038.00 | 2,074.00 | 2,017.81 | 158,737 |
| Apr 10, 2024 | 2,100.00 | 2,126.00 | 2,030.00 | 2,056.00 | 2,000.30 | 243,510 |
| Apr 9, 2024 | 2,046.00 | 2,110.00 | 2,046.00 | 2,086.00 | 2,029.48 | 84,908 |
| Apr 8, 2024 | 2,030.00 | 2,098.00 | 2,028.00 | 2,092.00 | 2,035.32 | 161,746 |
| Apr 5, 2024 | 2,152.00 | 2,152.00 | 2,054.00 | 2,060.00 | 2,004.19 | 153,315 |
| Apr 4, 2024 | 2,142.00 | 2,142.00 | 2,092.00 | 2,104.00 | 2,047.00 | 280,404 |
| Apr 3, 2024 | 2,154.00 | 2,154.00 | 2,082.00 | 2,096.00 | 2,039.21 | 157,988 |
| Apr 2, 2024 | 2,162.00 | 2,174.99 | 2,104.00 | 2,104.00 | 2,047.00 | 226,357 |
| Mar 28, 2024 | 2,140.00 | 2,180.00 | 2,128.00 | 2,168.00 | 2,109.26 | 168,578 |
| Mar 27, 2024 | 2,156.00 | 2,188.00 | 2,140.00 | 2,148.00 | 2,089.80 | 297,999 |
| Mar 26, 2024 | 2,200.00 | 2,200.00 | 2,144.00 | 2,186.00 | 2,126.77 | 160,149 |
| Mar 25, 2024 | 2,138.00 | 2,162.00 | 2,114.00 | 2,156.00 | 2,097.59 | 437,131 |
| Mar 22, 2024 | 2,204.00 | 2,204.00 | 2,118.00 | 2,132.00 | 2,074.24 | 171,834 |
| Mar 21, 2024 | 2,142.00 | 2,160.00 | 2,105.00 | 2,154.00 | 2,095.64 | 157,752 |
| Mar 20, 2024 | 2,100.00 | 2,106.00 | 2,050.00 | 2,092.00 | 2,035.32 | 217,800 |
| Mar 19, 2024 | 2,056.00 | 2,096.00 | 2,044.00 | 2,058.00 | 2,002.24 | 306,331 |
| Mar 18, 2024 | 2,022.00 | 2,108.00 | 2,022.00 | 2,092.00 | 2,035.32 | 332,234 |
| Mar 15, 2024 | 2,098.00 | 2,132.00 | 2,046.00 | 2,068.00 | 2,011.97 | 832,037 |
| Mar 14, 2024 | 2,122.00 | 2,162.00 | 2,052.00 | 2,060.00 | 2,004.19 | 339,391 |
| Mar 13, 2024 | 2,192.00 | 2,192.00 | 2,130.00 | 2,152.00 | 2,093.69 | 514,885 |
| Mar 12, 2024 | 2,160.00 | 2,160.00 | 2,106.00 | 2,146.00 | 2,087.86 | 466,813 |
| Mar 11, 2024 | 2,096.00 | 2,124.00 | 2,083.50 | 2,124.00 | 2,066.45 | 320,510 |
| Mar 8, 2024 | 1,997.00 | 2,102.00 | 1,997.00 | 2,100.00 | 2,043.10 | 661,060 |
| Mar 7, 2024 | 2,072.00 | 2,072.00 | 1,990.00 | 2,038.00 | 1,982.78 | 606,051 |
| Mar 6, 2024 | 1,998.00 | 2,068.00 | 1,998.00 | 2,024.00 | 1,969.16 | 680,416 |
| Mar 5, 2024 | 2,012.00 | 2,040.00 | 1,988.00 | 2,028.00 | 1,973.05 | 321,496 |
| Mar 4, 2024 | 1,956.00 | 2,016.00 | 1,948.00 | 2,012.00 | 1,957.49 | 335,169 |
| Mar 1, 2024 | 1,921.00 | 2,004.00 | 1,921.00 | 2,004.00 | 1,949.70 | 299,323 |
| Feb 29, 2024 | 1,943.00 | 1,954.00 | 1,913.00 | 1,924.00 | 1,871.87 | 423,745 |
| Feb 28, 2024 | 1,908.00 | 1,968.00 | 1,877.05 | 1,917.00 | 1,865.06 | 634,055 |
| Feb 27, 2024 | 1,874.00 | 1,935.00 | 1,874.00 | 1,915.00 | 1,863.12 | 519,417 |
| Feb 26, 2024 | 1,969.00 | 1,969.00 | 1,899.00 | 1,899.00 | 1,847.55 | 195,979 |
| Feb 23, 2024 | 1,966.00 | 1,971.00 | 1,934.00 | 1,946.00 | 1,893.28 | 71,961 |
| Feb 22, 2024 | 1,962.00 | 1,980.00 | 1,946.00 | 1,956.00 | 1,903.00 | 359,330 |
| Feb 21, 2024 | 1,984.00 | 1,990.00 | 1,963.00 | 1,965.00 | 1,911.76 | 160,633 |
| Feb 20, 2024 | 1,970.00 | 1,978.00 | 1,958.00 | 1,977.00 | 1,923.44 | 110,400 |
| Feb 19, 2024 | 2,032.00 | 2,032.00 | 1,964.00 | 1,985.00 | 1,931.22 | 73,844 |
| Feb 16, 2024 | 1,984.00 | 2,012.00 | 1,976.00 | 1,984.00 | 1,930.25 | 146,975 |
| Feb 15, 2024 | 1,961.00 | 1,987.00 | 1,949.78 | 1,972.00 | 1,918.57 | 181,978 |
| Feb 14, 2024 | 1,950.00 | 1,980.00 | 1,935.00 | 1,942.00 | 1,889.38 | 237,081 |
| Feb 13, 2024 | 1,993.00 | 2,002.00 | 1,937.00 | 1,950.00 | 1,897.17 | 145,588 |
| Feb 12, 2024 | 1,925.00 | 1,994.00 | 1,925.00 | 1,987.00 | 1,933.17 | 179,355 |
| Feb 9, 2024 | 1,989.00 | 2,000.00 | 1,938.00 | 1,951.00 | 1,898.14 | 241,814 |
| Feb 8, 2024 | 2,008.00 | 2,034.00 | 1,969.00 | 1,970.00 | 1,916.63 | 308,071 |
| Feb 7, 2024 | 1,993.00 | 2,050.00 | 1,993.00 | 2,002.00 | 1,947.76 | 690,475 |
| Feb 6, 2024 | 2,034.00 | 2,042.00 | 1,992.00 | 2,042.00 | 1,986.67 | 186,447 |
| Feb 5, 2024 | 2,018.00 | 2,080.00 | 2,016.00 | 2,034.00 | 1,978.89 | 445,297 |
| Feb 2, 2024 | 2,036.00 | 2,116.00 | 2,036.00 | 2,056.00 | 2,000.30 | 146,833 |
| Feb 1, 2024 | 2,140.00 | 2,140.00 | 2,074.00 | 2,074.00 | 2,017.81 | 237,498 |
| Jan 31, 2024 | 2,086.00 | 2,152.00 | 2,086.00 | 2,140.00 | 2,082.02 | 208,012 |
| Jan 30, 2024 | 2,144.00 | 2,150.00 | 2,128.00 | 2,138.00 | 2,080.07 | 83,559 |
| Jan 29, 2024 | 2,126.00 | 2,140.00 | 2,058.00 | 2,140.00 | 2,082.02 | 130,926 |
| Jan 26, 2024 | 2,080.00 | 2,120.00 | 2,060.00 | 2,106.00 | 2,048.94 | 91,740 |
| Jan 25, 2024 | 2,146.00 | 2,146.00 | 2,070.00 | 2,082.00 | 2,025.59 | 170,876 |
| Jan 24, 2024 | 2,052.00 | 2,110.00 | 2,052.00 | 2,110.00 | 2,052.83 | 202,630 |
| Jan 23, 2024 | 2,080.00 | 2,092.00 | 2,044.00 | 2,046.00 | 1,990.57 | 223,170 |
| Jan 22, 2024 | 2,080.00 | 2,090.08 | 2,062.00 | 2,084.00 | 2,027.54 | 96,120 |
| Jan 19, 2024 | 2,040.00 | 2,093.60 | 2,040.00 | 2,058.00 | 2,002.24 | 101,692 |
| Jan 18, 2024 | 2,048.00 | 2,096.00 | 2,048.00 | 2,064.00 | 2,008.08 | 211,102 |
| Jan 17, 2024 | 2,102.00 | 2,116.00 | 2,049.20 | 2,082.00 | 2,025.59 | 190,679 |
| Jan 16, 2024 | 2,178.00 | 2,178.00 | 2,134.00 | 2,154.00 | 2,095.64 | 522,407 |
| Jan 15, 2024 | 2,186.00 | 2,234.00 | 2,142.00 | 2,154.00 | 2,095.64 | 184,202 |
| Jan 12, 2024 | 2,222.00 | 2,286.00 | 2,174.00 | 2,190.00 | 2,130.67 | 241,852 |
| Jan 11, 2024 | 2,232.00 | 2,300.00 | 2,232.00 | 2,240.00 | 2,179.31 | 110,987 |
| Jan 10, 2024 | 2,248.00 | 2,310.00 | 2,248.00 | 2,278.00 | 2,216.28 | 79,858 |
| Jan 9, 2024 | 2,326.00 | 2,326.00 | 2,286.00 | 2,294.00 | 2,231.85 | 72,809 |
| Jan 8, 2024 | 2,290.00 | 2,320.00 | 2,252.00 | 2,320.00 | 2,257.14 | 118,477 |
| Jan 5, 2024 | 2,266.00 | 2,314.00 | 2,266.00 | 2,290.00 | 2,227.96 | 177,615 |
| Jan 4, 2024 | 2,306.00 | 2,340.00 | 2,296.00 | 2,310.00 | 2,247.41 | 194,025 |
| Jan 3, 2024 | 2,356.00 | 2,368.00 | 2,310.00 | 2,312.00 | 2,249.36 | 130,466 |
| Jan 2, 2024 | 2,334.00 | 2,382.00 | 2,328.00 | 2,338.00 | 2,274.66 | 162,721 |
| Dec 29, 2023 | 2,452.00 | 2,452.00 | 2,356.00 | 2,360.00 | 2,296.06 | 48,469 |
| Dec 28, 2023 | 2,418.00 | 2,418.00 | 2,378.00 | 2,386.00 | 2,321.35 | 91,274 |
| Dec 27, 2023 | 2,334.00 | 2,406.00 | 2,316.00 | 2,402.00 | 2,336.92 | 77,399 |
| Dec 22, 2023 | 2,360.00 | 2,384.00 | 2,346.00 | 2,384.00 | 2,319.41 | 74,048 |
| Dec 21, 2023 | 2,362.00 | 2,384.00 | 2,346.00 | 2,358.00 | 2,294.11 | 133,042 |
| Dec 20, 2023 | 2,342.00 | 2,414.00 | 2,304.00 | 2,384.00 | 2,319.41 | 931,460 |
| Dec 19, 2023 | 2,332.00 | 2,374.00 | 2,310.00 | 2,318.00 | 2,255.20 | 89,477 |
| Dec 18, 2023 | 2,350.00 | 2,372.00 | 2,318.00 | 2,328.00 | 2,264.93 | 121,445 |
| Dec 15, 2023 | 2,382.00 | 2,428.00 | 2,358.00 | 2,366.00 | 2,301.90 | 650,648 |
| Dec 14, 2023 | 2,332.00 | 2,412.00 | 2,314.00 | 2,394.00 | 2,329.14 | 317,634 |
| Dec 13, 2023 | 2,158.00 | 2,230.00 | 2,158.00 | 2,230.00 | 2,169.58 | 180,583 |
| Dec 12, 2023 | 2,228.00 | 2,232.00 | 2,190.00 | 2,202.00 | 2,142.34 | 151,147 |
| Dec 11, 2023 | 2,224.00 | 2,236.00 | 2,206.00 | 2,222.00 | 2,161.80 | 171,597 |
| Dec 8, 2023 | 2,180.00 | 2,228.00 | 2,180.00 | 2,214.00 | 2,154.01 | 126,599 |
| Dec 7, 2023 | 2,202.00 | 2,246.00 | 2,202.00 | 2,230.00 | 2,169.58 | 158,879 |
| Dec 6, 2023 | 2,222.00 | 2,256.00 | 2,200.00 | 2,256.00 | 2,194.88 | 189,099 |
| Dec 5, 2023 | 2,112.00 | 2,226.00 | 2,112.00 | 2,212.00 | 2,152.07 | 150,997 |
| Dec 4, 2023 | 2,178.00 | 2,206.00 | 2,144.00 | 2,150.00 | 2,091.75 | 381,999 |
| Dec 1, 2023 | 2,156.00 | 2,178.00 | 2,100.00 | 2,172.00 | 2,113.15 | 130,646 |
| Nov 30, 2023 | 2,194.00 | 2,194.00 | 2,104.00 | 2,106.00 | 2,048.94 | 562,095 |
| Nov 29, 2023 | 2,046.00 | 2,158.00 | 2,046.00 | 2,142.00 | 2,083.97 | 292,418 |
| Nov 28, 2023 | 2,064.00 | 2,106.00 | 2,064.00 | 2,096.00 | 2,039.21 | 106,581 |
| Nov 27, 2023 | 2,058.00 | 2,114.00 | 2,058.00 | 2,114.00 | 2,056.72 | 143,552 |
| Nov 24, 2023 | 2,114.00 | 2,126.00 | 2,080.00 | 2,100.00 | 2,043.10 | 138,139 |
| Nov 23, 2023 | 2,082.00 | 2,140.00 | 2,082.00 | 2,124.00 | 2,066.45 | 231,266 |
| Nov 22, 2023 | 2,080.00 | 2,160.00 | 2,080.00 | 2,126.00 | 2,068.40 | 215,654 |
| Nov 21, 2023 | 2,162.00 | 2,232.00 | 2,122.00 | 2,130.00 | 2,072.29 | 141,183 |
| Nov 20, 2023 | 2,256.00 | 2,256.00 | 2,194.00 | 2,216.00 | 2,155.96 | 407,056 |
| Nov 17, 2023 | 2,232.00 | 2,232.00 | 2,188.00 | 2,210.00 | 2,150.12 | 256,980 |
| Nov 16, 2023 | 2,254.00 | 2,286.00 | 2,180.00 | 2,180.00 | 2,120.94 | 218,322 |
| Nov 15, 2023 | 2,236.00 | 2,306.00 | 2,228.00 | 2,262.00 | 2,200.71 | 516,127 |
| Nov 14, 2023 | 2,002.00 | 2,220.00 | 2,002.00 | 2,220.00 | 2,159.85 | 454,832 |
| Nov 13, 2023 | 2,002.00 | 2,096.00 | 2,002.00 | 2,028.00 | 1,973.05 | 488,435 |
| Nov 10, 2023 | 2,010.00 | 2,058.00 | 2,002.00 | 2,052.00 | 1,996.40 | 314,731 |
| Nov 9, 2023 | 2,014.00 | 2,064.00 | 2,000.00 | 2,048.00 | 1,992.51 | 85,317 |
| Nov 8, 2023 | 2,038.00 | 2,052.00 | 2,018.00 | 2,026.00 | 1,971.11 | 299,309 |
| Nov 7, 2023 | 2,040.00 | 2,090.00 | 2,040.00 | 2,050.00 | 1,994.46 | 179,679 |
| Nov 6, 2023 | 2,090.00 | 2,090.00 | 2,020.00 | 2,040.00 | 1,984.73 | 363,973 |
| Nov 3, 2023 | 2,010.00 | 2,080.00 | 2,002.00 | 2,056.00 | 2,000.30 | 290,204 |
| Nov 2, 2023 | 1,890.00 | 2,046.00 | 1,851.23 | 2,004.00 | 1,949.70 | 340,581 |
| Nov 1, 2023 | 1,821.00 | 1,845.00 | 1,790.00 | 1,845.00 | 1,795.01 | 207,113 |
| Oct 31, 2023 | 1,772.00 | 1,841.72 | 1,772.00 | 1,823.00 | 1,773.61 | 195,401 |
| Oct 30, 2023 | 1,766.00 | 1,830.00 | 1,766.00 | 1,800.00 | 1,751.23 | 272,274 |
| Oct 27, 2023 | 1,770.00 | 1,813.00 | 1,770.00 | 1,803.00 | 1,754.15 | 342,133 |
| Oct 26, 2023 | 1,801.00 | 1,808.00 | 1,766.00 | 1,788.00 | 1,739.56 | 311,556 |
| Oct 25, 2023 | 1,803.00 | 1,813.54 | 1,769.00 | 1,779.00 | 1,730.80 | 283,194 |
| Oct 24, 2023 | 1,834.00 | 1,864.00 | 1,815.00 | 1,829.00 | 1,779.45 | 132,356 |
| Oct 23, 2023 | 1,842.00 | 1,875.00 | 1,785.00 | 1,828.00 | 1,778.47 | 336,340 |
| Oct 20, 2023 | 1,840.00 | 1,840.00 | 1,801.00 | 1,837.00 | 1,787.23 | 267,918 |
| Oct 19, 2023 | 1,820.00 | 1,844.00 | 1,801.00 | 1,815.00 | 1,765.83 | 260,850 |
| Oct 18, 2023 | 1,894.00 | 1,894.00 | 1,827.36 | 1,828.00 | 1,778.47 | 186,743 |
| Oct 17, 2023 | 1,844.00 | 1,897.00 | 1,844.00 | 1,884.00 | 1,832.96 | 391,288 |
| Oct 16, 2023 | 1,870.00 | 1,900.00 | 1,849.00 | 1,874.00 | 1,823.23 | 166,025 |
| Oct 13, 2023 | 1,869.00 | 1,895.00 | 1,852.00 | 1,852.00 | 1,801.82 | 153,925 |
| Oct 12, 2023 | 1,972.00 | 1,972.00 | 1,890.00 | 1,892.00 | 1,840.74 | 173,864 |
| Oct 11, 2023 | 1,921.00 | 1,946.00 | 1,903.00 | 1,939.00 | 1,886.47 | 227,075 |
| Oct 10, 2023 | 1,886.00 | 1,934.00 | 1,874.00 | 1,926.00 | 1,873.82 | 183,514 |
| Oct 9, 2023 | 1,900.00 | 1,900.00 | 1,832.00 | 1,847.00 | 1,796.96 | 159,540 |
| Oct 6, 2023 | 1,899.00 | 1,899.00 | 1,825.00 | 1,863.00 | 1,812.52 | 570,180 |
| Oct 5, 2023 | 1,880.00 | 1,880.00 | 1,840.00 | 1,861.00 | 1,810.58 | 333,863 |
| Oct 4, 2023 | 1,832.00 | 1,868.00 | 1,820.00 | 1,837.00 | 1,787.23 | 501,821 |
| Oct 3, 2023 | 1,883.00 | 1,907.00 | 1,836.00 | 1,844.00 | 1,794.04 | 262,085 |
| Oct 2, 2023 | 1,934.00 | 1,955.00 | 1,887.00 | 1,889.00 | 1,837.82 | 403,787 |
| Sep 29, 2023 | 1,842.00 | 1,952.00 | 1,842.00 | 1,927.00 | 1,874.79 | 452,562 |
| Sep 28, 2023 | 1,837.00 | 1,865.00 | 1,837.00 | 1,838.00 | 1,788.20 | 369,332 |
| Sep 27, 2023 | 1,838.00 | 1,889.00 | 1,829.00 | 1,845.00 | 1,795.01 | 1,200,980 |
| Sep 26, 2023 | 1,886.00 | 1,922.00 | 1,885.00 | 1,909.00 | 1,857.28 | 251,795 |
| Sep 25, 2023 | 1,905.00 | 1,943.00 | 1,880.00 | 1,904.00 | 1,852.41 | 769,647 |
| Sep 22, 2023 | 1,925.00 | 1,933.00 | 1,896.00 | 1,933.00 | 1,880.63 | 676,139 |
| Sep 21, 2023 | 1,876.00 | 1,959.00 | 1,876.00 | 1,933.00 | 1,880.63 | 489,643 |
| Sep 20, 2023 | 1,870.00 | 1,949.00 | 1,870.00 | 1,913.00 | 1,861.17 | 449,419 |
| Sep 19, 2023 | 1,877.00 | 1,877.00 | 1,834.00 | 1,858.00 | 1,807.66 | 279,183 |
| Sep 18, 2023 | 1,888.00 | 1,903.50 | 1,833.00 | 1,833.00 | 1,783.34 | 370,390 |
| Sep 15, 2023 | 1,944.00 | 1,963.00 | 1,890.00 | 1,891.00 | 1,839.77 | 1,676,712 |
| Sep 14, 2023 | 1,882.00 | 1,898.00 | 1,825.00 | 1,898.00 | 1,846.58 | 622,978 |
| Sep 13, 2023 | 1,812.00 | 1,856.00 | 1,812.00 | 1,838.00 | 1,788.20 | 320,907 |
| Sep 12, 2023 | 1,814.00 | 1,850.00 | 1,814.00 | 1,830.00 | 1,780.42 | 249,733 |
| Sep 11, 2023 | 1,836.00 | 1,867.00 | 1,836.00 | 1,857.00 | 1,806.69 | 250,588 |
| Sep 8, 2023 | 1,886.00 | 1,886.00 | 1,838.00 | 1,841.00 | 1,791.12 | 821,232 |
| Sep 7, 2023 | 24.50 Dividend | |||||
| Sep 7, 2023 | 1,874.00 | 1,874.00 | 1,830.00 | 1,846.00 | 1,795.99 | 912,432 |
| Sep 6, 2023 | 1,838.00 | 1,890.00 | 1,821.00 | 1,874.00 | 1,799.39 | 258,329 |
| Sep 5, 2023 | 1,859.00 | 1,859.00 | 1,815.00 | 1,838.00 | 1,764.82 | 158,121 |
| Sep 4, 2023 | 1,810.00 | 1,849.00 | 1,810.00 | 1,834.00 | 1,760.98 | 260,118 |
| Sep 1, 2023 | 1,870.00 | 1,870.00 | 1,828.00 | 1,834.00 | 1,760.98 | 236,941 |
| Aug 31, 2023 | 1,850.00 | 1,909.00 | 1,850.00 | 1,858.00 | 1,784.03 | 524,987 |
| Aug 30, 2023 | 1,850.00 | 1,898.00 | 1,847.00 | 1,878.00 | 1,803.23 | 1,613,352 |
| Aug 29, 2023 | 1,835.00 | 1,878.00 | 1,824.00 | 1,869.00 | 1,794.59 | 786,471 |
| Aug 25, 2023 | 1,860.00 | 1,860.00 | 1,821.00 | 1,821.00 | 1,748.50 | 259,659 |
| Aug 24, 2023 | 1,932.00 | 1,945.00 | 1,854.00 | 1,854.00 | 1,780.19 | 274,901 |
| Aug 23, 2023 | 1,825.00 | 1,899.00 | 1,825.00 | 1,899.00 | 1,823.40 | 272,052 |
| Aug 22, 2023 | 1,826.00 | 1,837.15 | 1,817.79 | 1,824.00 | 1,751.38 | 417,874 |
| Aug 21, 2023 | 1,851.00 | 1,875.39 | 1,812.00 | 1,812.00 | 1,739.86 | 298,984 |
| Aug 18, 2023 | 1,969.00 | 1,969.00 | 1,877.00 | 1,877.00 | 1,802.27 | 261,977 |
| Aug 17, 2023 | 1,925.00 | 1,950.00 | 1,922.00 | 1,933.00 | 1,856.04 | 229,080 |
| Aug 16, 2023 | 1,934.00 | 1,975.00 | 1,934.00 | 1,950.00 | 1,872.36 | 220,447 |
| Aug 15, 2023 | 1,966.00 | 1,984.00 | 1,950.00 | 1,980.00 | 1,901.17 | 166,994 |
| Aug 14, 2023 | 1,992.00 | 2,028.00 | 1,991.00 | 2,004.00 | 1,924.21 | 132,366 |
| Aug 11, 2023 | 2,162.00 | 2,162.00 | 2,030.00 | 2,038.00 | 1,956.86 | 207,030 |
| Aug 10, 2023 | 2,142.00 | 2,198.00 | 2,112.00 | 2,112.00 | 2,027.91 | 134,198 |
| Aug 9, 2023 | 2,224.00 | 2,224.00 | 2,144.00 | 2,162.00 | 2,075.92 | 223,173 |
| Aug 8, 2023 | 2,154.00 | 2,194.00 | 2,146.00 | 2,172.00 | 2,085.53 | 148,238 |
| Aug 7, 2023 | 2,108.00 | 2,178.00 | 2,108.00 | 2,156.00 | 2,070.16 | 190,180 |
| Aug 4, 2023 | 2,152.00 | 2,162.00 | 2,114.00 | 2,160.00 | 2,074.00 | 407,967 |
| Aug 3, 2023 | 2,126.00 | 2,132.00 | 2,058.00 | 2,132.00 | 2,047.12 | 239,135 |
| Aug 2, 2023 | 2,072.00 | 2,100.00 | 2,054.00 | 2,080.00 | 1,997.19 | 227,418 |
| Aug 1, 2023 | 2,124.00 | 2,130.00 | 2,082.00 | 2,092.00 | 2,008.71 | 184,985 |
| Jul 31, 2023 | 2,094.00 | 2,146.00 | 2,094.00 | 2,116.00 | 2,031.76 | 441,217 |
| Jul 28, 2023 | 2,166.00 | 2,171.00 | 2,134.00 | 2,140.00 | 2,054.80 | 130,638 |
| Jul 27, 2023 | 2,272.00 | 2,272.00 | 2,188.00 | 2,188.00 | 2,100.89 | 228,021 |
| Jul 26, 2023 | 2,238.00 | 2,238.00 | 2,194.00 | 2,224.00 | 2,135.46 | 178,938 |
| Jul 25, 2023 | 2,218.00 | 2,244.00 | 2,200.00 | 2,226.00 | 2,137.38 | 107,999 |
| Jul 24, 2023 | 2,232.00 | 2,266.00 | 2,204.00 | 2,208.00 | 2,120.09 | 142,301 |
| Jul 21, 2023 | 2,206.00 | 2,266.00 | 2,206.00 | 2,228.00 | 2,139.30 | 150,428 |
| Jul 20, 2023 | 2,198.00 | 2,338.00 | 2,198.00 | 2,260.00 | 2,170.02 | 217,919 |
| Jul 19, 2023 | 2,086.00 | 2,262.00 | 2,072.00 | 2,248.00 | 2,158.50 | 329,655 |
| Jul 18, 2023 | 2,022.00 | 2,068.00 | 2,014.00 | 2,042.00 | 1,960.70 | 462,969 |
| Jul 17, 2023 | 2,070.00 | 2,097.00 | 2,036.00 | 2,036.00 | 1,954.94 | 120,882 |
| Jul 14, 2023 | 2,094.00 | 2,122.00 | 2,094.00 | 2,102.00 | 2,018.31 | 126,225 |
| Jul 13, 2023 | 2,138.00 | 2,138.00 | 2,112.00 | 2,124.00 | 2,039.44 | 172,925 |
| Jul 12, 2023 | 2,076.00 | 2,144.00 | 2,060.00 | 2,126.00 | 2,041.36 | 414,314 |
| Jul 11, 2023 | 2,036.00 | 2,090.00 | 2,036.00 | 2,082.00 | 1,999.11 | 77,382 |
| Jul 10, 2023 | 1,991.00 | 2,048.00 | 1,991.00 | 2,046.00 | 1,964.54 | 142,497 |
| Jul 7, 2023 | 2,030.00 | 2,050.00 | 2,024.00 | 2,040.00 | 1,958.78 | 135,073 |
| Jul 6, 2023 | 2,104.00 | 2,116.00 | 2,040.00 | 2,042.00 | 1,960.70 | 259,592 |
| Jul 5, 2023 | 2,086.00 | 2,122.00 | 2,086.00 | 2,120.00 | 2,035.60 | 139,450 |
| Jul 4, 2023 | 2,086.00 | 2,134.00 | 2,086.00 | 2,128.00 | 2,043.28 | 118,703 |
| Jul 3, 2023 | 2,098.00 | 2,102.00 | 2,058.50 | 2,094.00 | 2,010.63 | 277,286 |
| Jun 30, 2023 | 2,070.00 | 2,082.00 | 2,046.61 | 2,050.00 | 1,968.38 | 208,690 |
| Jun 29, 2023 | 2,104.00 | 2,104.00 | 2,022.00 | 2,048.00 | 1,966.46 | 202,249 |
| Jun 28, 2023 | 2,048.00 | 2,078.00 | 2,008.00 | 2,072.00 | 1,989.51 | 194,849 |
| Jun 27, 2023 | 2,022.00 | 2,022.00 | 1,989.00 | 2,008.00 | 1,928.06 | 217,476 |
| Jun 26, 2023 | 1,994.00 | 1,994.00 | 1,952.00 | 1,981.00 | 1,902.13 | 223,753 |
| Jun 23, 2023 | 2,002.00 | 2,042.00 | 1,978.00 | 1,985.00 | 1,905.97 | 220,808 |
| Jun 22, 2023 | 2,064.00 | 2,074.00 | 2,022.00 | 2,042.00 | 1,960.70 | 201,263 |
| Jun 21, 2023 | 2,100.00 | 2,106.00 | 2,050.00 | 2,084.00 | 2,001.03 | 326,068 |
| Jun 20, 2023 | 2,100.00 | 2,118.00 | 2,084.00 | 2,106.00 | 2,022.15 | 136,912 |
| Jun 19, 2023 | 2,192.00 | 2,192.00 | 2,106.00 | 2,120.00 | 2,035.60 | 135,359 |
| Jun 16, 2023 | 2,100.00 | 2,162.00 | 2,100.00 | 2,144.00 | 2,058.64 | 739,565 |
| Jun 15, 2023 | 2,126.00 | 2,126.00 | 2,088.00 | 2,122.00 | 2,037.52 | 261,731 |
| Jun 14, 2023 | 2,158.00 | 2,158.00 | 2,104.00 | 2,112.00 | 2,027.91 | 244,108 |
| Jun 13, 2023 | 2,130.00 | 2,147.50 | 2,094.00 | 2,116.00 | 2,031.76 | 216,799 |
| Jun 12, 2023 | 2,162.00 | 2,170.00 | 2,140.00 | 2,144.00 | 2,058.64 | 249,675 |
| Jun 9, 2023 | 2,196.00 | 2,196.00 | 2,158.00 | 2,166.00 | 2,079.77 | 150,136 |
| Jun 8, 2023 | 2,154.00 | 2,224.00 | 2,154.00 | 2,182.00 | 2,095.13 | 143,230 |
| Jun 7, 2023 | 2,180.00 | 2,230.00 | 2,180.00 | 2,220.00 | 2,131.62 | 142,821 |
| Jun 6, 2023 | 2,160.00 | 2,230.00 | 2,160.00 | 2,230.00 | 2,141.22 | 134,886 |
| Jun 5, 2023 | 2,210.00 | 2,254.00 | 2,206.00 | 2,210.00 | 2,122.01 | 124,652 |
| Jun 2, 2023 | 2,168.00 | 2,240.00 | 2,168.00 | 2,232.00 | 2,143.14 | 139,126 |
| Jun 1, 2023 | 2,096.00 | 2,154.00 | 2,096.00 | 2,150.00 | 2,064.40 | 92,325 |
| May 31, 2023 | 2,146.00 | 2,160.00 | 2,124.00 | 2,148.00 | 2,062.48 | 456,738 |
| May 30, 2023 | 2,162.00 | 2,184.00 | 2,150.00 | 2,154.00 | 2,068.24 | 159,870 |
| May 26, 2023 | 2,166.00 | 2,182.00 | 2,152.00 | 2,156.00 | 2,070.16 | 295,499 |
| May 25, 2023 | 2,182.00 | 2,192.00 | 2,152.00 | 2,152.00 | 2,066.32 | 97,762 |
| May 24, 2023 | 2,226.00 | 2,226.00 | 2,174.00 | 2,182.00 | 2,095.13 | 209,873 |
| May 23, 2023 | 2,190.00 | 2,248.00 | 2,176.00 | 2,236.00 | 2,146.98 | 270,730 |
| May 22, 2023 | 2,188.00 | 2,216.00 | 2,176.00 | 2,190.00 | 2,102.81 | 130,623 |
| May 19, 2023 | 2,186.00 | 2,206.00 | 2,176.00 | 2,200.00 | 2,112.41 | 138,823 |
| May 18, 2023 | 2,206.00 | 2,222.00 | 2,164.00 | 2,192.00 | 2,104.73 | 228,866 |
| May 17, 2023 | 2,246.00 | 2,246.00 | 2,170.00 | 2,206.00 | 2,118.17 | 445,167 |
| May 16, 2023 | 2,182.00 | 2,258.00 | 2,182.00 | 2,226.00 | 2,137.38 | 294,413 |
| May 15, 2023 | 2,218.00 | 2,228.00 | 2,164.00 | 2,228.00 | 2,139.30 | 282,556 |
| May 12, 2023 | 2,206.00 | 2,220.00 | 2,160.00 | 2,170.00 | 2,083.61 | 222,469 |
| May 11, 2023 | 2,280.00 | 2,328.00 | 2,256.00 | 2,272.00 | 2,181.54 | 170,266 |
| May 10, 2023 | 2,270.00 | 2,292.00 | 2,246.00 | 2,286.00 | 2,194.99 | 167,653 |
| May 9, 2023 | 2,350.00 | 2,350.00 | 2,270.00 | 2,284.00 | 2,193.07 | 279,470 |
| May 5, 2023 | 2,356.00 | 2,388.00 | 2,350.00 | 2,362.00 | 2,267.96 | 166,160 |
| May 4, 2023 | 2,362.00 | 2,366.00 | 2,298.00 | 2,354.00 | 2,260.28 | 425,404 |
| May 3, 2023 | 2,402.00 | 2,402.00 | 2,340.00 | 2,354.00 | 2,260.28 | 141,638 |
| May 2, 2023 | 2,442.00 | 2,442.00 | 2,358.00 | 2,362.00 | 2,267.96 | 126,075 |
| Apr 28, 2023 | 2,388.00 | 2,418.00 | 2,354.00 | 2,402.00 | 2,306.37 | 775,614 |
| Apr 27, 2023 | 54.50 Dividend | |||||
| Apr 27, 2023 | 2,382.00 | 2,404.00 | 2,339.99 | 2,368.00 | 2,273.72 | 118,111 |
| Apr 26, 2023 | 2,340.00 | 2,434.00 | 2,340.00 | 2,434.00 | 2,284.76 | 335,845 |
| Apr 25, 2023 | 2,378.00 | 2,396.00 | 2,348.00 | 2,392.00 | 2,245.34 | 96,953 |
Related Tickers
GPE.L Great Portland Estates Plc
389.78
+0.07%
GFC.PA Gecina
93.70
-0.27%
WKP.L Workspace Group Plc
480.00
-0.21%
8976.T Daiwa Office Investment Corporation
583,000.00
+0.52%
WY52.F Creative Media & Community Trust Corporation
3.2200
+1.90%
G9KB.SG Great Portland Estates PLC
4.4800
+0.90%
VTR.PA Vitura SA
7.35
0.00%
8952.T Japan Real Estate Investment Corporation
539,000.00
-0.19%
8951.T Nippon Building Fund Inc.
593,000.00
-1.33%
RGL.L Regional REIT Limited
22.00
+0.46%