LSE - Delayed Quote • GBp
FD Technologies plc (FDP.L)
At close: April 26 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 26, 2024 | 1,200.00 | 1,232.00 | 1,200.00 | 1,224.00 | 1,224.00 | 217,719 |
| Apr 25, 2024 | 1,246.00 | 1,276.00 | 1,178.00 | 1,230.00 | 1,230.00 | 109,869 |
| Apr 24, 2024 | 1,242.00 | 1,270.00 | 1,236.00 | 1,250.00 | 1,250.00 | 131,272 |
| Apr 23, 2024 | 1,204.00 | 1,268.00 | 1,204.00 | 1,248.00 | 1,248.00 | 28,162 |
| Apr 22, 2024 | 1,130.00 | 1,218.00 | 1,130.00 | 1,214.00 | 1,214.00 | 115,881 |
| Apr 19, 2024 | 1,158.00 | 1,176.28 | 1,142.00 | 1,172.00 | 1,172.00 | 94,171 |
| Apr 18, 2024 | 1,182.00 | 1,194.00 | 1,146.00 | 1,168.00 | 1,168.00 | 111,456 |
| Apr 17, 2024 | 1,154.00 | 1,196.00 | 1,147.00 | 1,196.00 | 1,196.00 | 235,448 |
| Apr 16, 2024 | 1,190.00 | 1,198.00 | 1,158.00 | 1,158.00 | 1,158.00 | 76,460 |
| Apr 15, 2024 | 1,190.00 | 1,200.00 | 1,166.00 | 1,196.00 | 1,196.00 | 38,303 |
| Apr 12, 2024 | 1,202.00 | 1,234.00 | 1,182.00 | 1,192.00 | 1,192.00 | 53,183 |
| Apr 11, 2024 | 1,196.00 | 1,240.00 | 1,190.00 | 1,222.00 | 1,222.00 | 56,577 |
| Apr 10, 2024 | 1,250.00 | 1,280.40 | 1,212.00 | 1,218.00 | 1,218.00 | 244,008 |
| Apr 9, 2024 | 1,270.00 | 1,293.44 | 1,250.00 | 1,252.00 | 1,252.00 | 62,698 |
| Apr 8, 2024 | 1,250.00 | 1,308.00 | 1,250.00 | 1,290.00 | 1,290.00 | 91,000 |
| Apr 5, 2024 | 1,218.00 | 1,246.00 | 1,208.00 | 1,246.00 | 1,246.00 | 89,125 |
| Apr 4, 2024 | 1,190.00 | 1,232.00 | 1,190.00 | 1,226.00 | 1,226.00 | 793,027 |
| Apr 3, 2024 | 1,178.00 | 1,212.00 | 1,176.80 | 1,200.00 | 1,200.00 | 83,401 |
| Apr 2, 2024 | 1,228.00 | 1,240.00 | 1,190.00 | 1,190.00 | 1,190.00 | 133,317 |
| Mar 28, 2024 | 1,228.00 | 1,260.00 | 1,170.00 | 1,228.00 | 1,228.00 | 854,085 |
| Mar 27, 2024 | 1,206.00 | 1,236.00 | 1,192.00 | 1,212.00 | 1,212.00 | 47,820 |
| Mar 26, 2024 | 1,196.00 | 1,222.00 | 1,176.00 | 1,200.00 | 1,200.00 | 211,106 |
| Mar 25, 2024 | 1,248.00 | 1,250.00 | 1,182.00 | 1,196.00 | 1,196.00 | 58,899 |
| Mar 22, 2024 | 1,248.00 | 1,250.00 | 1,220.00 | 1,238.00 | 1,238.00 | 52,354 |
| Mar 21, 2024 | 1,212.00 | 1,242.00 | 1,212.00 | 1,236.00 | 1,236.00 | 152,243 |
| Mar 20, 2024 | 1,200.00 | 1,218.00 | 1,200.00 | 1,216.00 | 1,216.00 | 42,482 |
| Mar 19, 2024 | 1,192.00 | 1,212.00 | 1,170.00 | 1,200.00 | 1,200.00 | 125,156 |
| Mar 18, 2024 | 1,190.00 | 1,218.00 | 1,180.00 | 1,192.00 | 1,192.00 | 58,206 |
| Mar 15, 2024 | 1,234.00 | 1,248.00 | 1,186.00 | 1,186.00 | 1,186.00 | 53,901 |
| Mar 14, 2024 | 1,252.00 | 1,280.00 | 1,238.00 | 1,238.00 | 1,238.00 | 59,443 |
| Mar 13, 2024 | 1,228.00 | 1,262.00 | 1,208.00 | 1,246.00 | 1,246.00 | 110,997 |
| Mar 12, 2024 | 1,200.00 | 1,218.00 | 1,194.00 | 1,210.00 | 1,210.00 | 256,485 |
| Mar 11, 2024 | 1,162.00 | 1,224.00 | 1,160.00 | 1,200.00 | 1,200.00 | 1,103,395 |
| Mar 8, 2024 | 1,216.00 | 1,218.00 | 1,170.00 | 1,202.00 | 1,202.00 | 82,525 |
| Mar 7, 2024 | 1,158.00 | 1,186.00 | 1,140.00 | 1,174.00 | 1,174.00 | 315,264 |
| Mar 6, 2024 | 1,122.00 | 1,160.00 | 1,112.00 | 1,146.00 | 1,146.00 | 49,736 |
| Mar 5, 2024 | 1,090.00 | 1,126.00 | 1,088.00 | 1,112.00 | 1,112.00 | 57,149 |
| Mar 4, 2024 | 1,104.00 | 1,142.00 | 1,070.00 | 1,104.00 | 1,104.00 | 303,565 |
| Mar 1, 2024 | 990.00 | 1,158.00 | 849.00 | 1,150.00 | 1,150.00 | 2,123,808 |
| Feb 29, 2024 | 1,318.00 | 1,334.00 | 1,294.00 | 1,324.00 | 1,324.00 | 217,050 |
| Feb 28, 2024 | 1,298.00 | 1,312.00 | 1,278.00 | 1,306.00 | 1,306.00 | 47,731 |
| Feb 27, 2024 | 1,320.00 | 1,324.00 | 1,268.00 | 1,290.00 | 1,290.00 | 25,633 |
| Feb 26, 2024 | 1,260.00 | 1,324.00 | 1,260.00 | 1,290.00 | 1,290.00 | 93,414 |
| Feb 23, 2024 | 1,282.00 | 1,312.00 | 1,262.00 | 1,290.00 | 1,290.00 | 31,770 |
| Feb 22, 2024 | 1,338.00 | 1,338.00 | 1,304.00 | 1,304.00 | 1,304.00 | 54,335 |
| Feb 21, 2024 | 1,308.00 | 1,332.00 | 1,290.00 | 1,300.00 | 1,300.00 | 158,772 |
| Feb 20, 2024 | 1,300.00 | 1,350.00 | 1,288.00 | 1,290.00 | 1,290.00 | 56,608 |
| Feb 19, 2024 | 1,302.00 | 1,325.99 | 1,300.00 | 1,302.00 | 1,302.00 | 32,242 |
| Feb 16, 2024 | 1,356.00 | 1,370.00 | 1,312.00 | 1,320.00 | 1,320.00 | 26,162 |
| Feb 15, 2024 | 1,320.00 | 1,366.00 | 1,314.00 | 1,340.00 | 1,340.00 | 444,099 |
| Feb 14, 2024 | 1,300.00 | 1,372.00 | 1,300.00 | 1,310.00 | 1,310.00 | 71,880 |
| Feb 13, 2024 | 1,334.00 | 1,380.00 | 1,288.00 | 1,326.00 | 1,326.00 | 141,164 |
| Feb 12, 2024 | 1,248.00 | 1,338.00 | 1,248.00 | 1,312.00 | 1,312.00 | 130,294 |
| Feb 9, 2024 | 1,268.00 | 1,308.00 | 1,262.00 | 1,280.00 | 1,280.00 | 63,857 |
| Feb 8, 2024 | 1,264.00 | 1,302.00 | 1,250.00 | 1,274.00 | 1,274.00 | 314,769 |
| Feb 7, 2024 | 1,298.00 | 1,298.00 | 1,250.00 | 1,250.00 | 1,250.00 | 47,434 |
| Feb 6, 2024 | 1,242.00 | 1,290.00 | 1,242.00 | 1,286.00 | 1,286.00 | 209,273 |
| Feb 5, 2024 | 1,266.00 | 1,290.00 | 1,248.00 | 1,260.00 | 1,260.00 | 77,128 |
| Feb 2, 2024 | 1,250.00 | 1,268.00 | 1,234.80 | 1,266.00 | 1,266.00 | 29,465 |
| Feb 1, 2024 | 1,218.00 | 1,246.00 | 1,218.00 | 1,244.00 | 1,244.00 | 212,680 |
| Jan 31, 2024 | 1,256.00 | 1,298.00 | 1,240.00 | 1,252.00 | 1,252.00 | 50,844 |
| Jan 30, 2024 | 1,282.00 | 1,306.00 | 1,252.00 | 1,270.00 | 1,270.00 | 121,823 |
| Jan 29, 2024 | 1,268.00 | 1,276.00 | 1,236.00 | 1,268.00 | 1,268.00 | 147,085 |
| Jan 26, 2024 | 1,298.00 | 1,298.00 | 1,224.00 | 1,258.00 | 1,258.00 | 30,216 |
| Jan 25, 2024 | 1,278.00 | 1,280.00 | 1,244.00 | 1,268.00 | 1,268.00 | 37,400 |
| Jan 24, 2024 | 1,232.00 | 1,280.00 | 1,230.00 | 1,266.00 | 1,266.00 | 39,041 |
| Jan 23, 2024 | 1,252.00 | 1,252.00 | 1,209.27 | 1,234.00 | 1,234.00 | 82,832 |
| Jan 22, 2024 | 1,202.00 | 1,246.00 | 1,194.00 | 1,232.00 | 1,232.00 | 63,411 |
| Jan 19, 2024 | 1,208.00 | 1,210.00 | 1,152.00 | 1,202.00 | 1,202.00 | 118,389 |
| Jan 18, 2024 | 1,150.00 | 1,194.00 | 1,136.00 | 1,180.00 | 1,180.00 | 57,798 |
| Jan 17, 2024 | 1,208.00 | 1,208.00 | 1,122.00 | 1,146.00 | 1,146.00 | 298,907 |
| Jan 16, 2024 | 1,140.00 | 1,194.00 | 1,140.00 | 1,176.00 | 1,176.00 | 176,417 |
| Jan 15, 2024 | 1,100.00 | 1,146.00 | 1,086.00 | 1,108.00 | 1,108.00 | 38,571 |
| Jan 12, 2024 | 1,030.00 | 1,122.00 | 1,030.00 | 1,118.00 | 1,118.00 | 617,865 |
| Jan 11, 2024 | 1,098.00 | 1,098.00 | 1,022.00 | 1,042.00 | 1,042.00 | 640,427 |
| Jan 10, 2024 | 1,128.00 | 1,146.00 | 1,042.00 | 1,042.00 | 1,042.00 | 381,776 |
| Jan 9, 2024 | 1,168.00 | 1,148.00 | 1,132.00 | 1,138.00 | 1,138.00 | 61,158 |
| Jan 8, 2024 | 1,150.00 | 1,190.00 | 1,122.00 | 1,170.00 | 1,170.00 | 678,568 |
| Jan 5, 2024 | 1,170.00 | 1,170.00 | 1,110.00 | 1,140.00 | 1,140.00 | 396,867 |
| Jan 4, 2024 | 1,150.00 | 1,168.00 | 1,127.99 | 1,138.00 | 1,138.00 | 34,610 |
| Jan 3, 2024 | 1,152.00 | 1,200.00 | 1,122.00 | 1,144.00 | 1,144.00 | 130,504 |
| Jan 2, 2024 | 1,150.00 | 1,190.00 | 1,130.00 | 1,166.00 | 1,166.00 | 49,981 |
| Dec 29, 2023 | 1,148.00 | 1,166.00 | 1,128.00 | 1,150.00 | 1,150.00 | 14,731 |
| Dec 28, 2023 | 1,142.00 | 1,150.00 | 1,100.70 | 1,134.00 | 1,134.00 | 41,765 |
| Dec 27, 2023 | 1,150.00 | 1,150.00 | 1,100.00 | 1,120.00 | 1,120.00 | 97,787 |
| Dec 22, 2023 | 1,096.00 | 1,138.00 | 1,094.00 | 1,118.00 | 1,118.00 | 15,917 |
| Dec 21, 2023 | 1,118.00 | 1,118.00 | 1,065.00 | 1,102.00 | 1,102.00 | 998,073 |
| Dec 20, 2023 | 1,062.00 | 1,106.00 | 1,050.00 | 1,100.00 | 1,100.00 | 244,773 |
| Dec 19, 2023 | 1,022.00 | 1,082.00 | 1,022.00 | 1,070.00 | 1,070.00 | 27,895 |
| Dec 18, 2023 | 1,088.00 | 1,094.00 | 1,038.40 | 1,060.00 | 1,060.00 | 174,592 |
| Dec 15, 2023 | 1,180.00 | 1,180.00 | 1,082.00 | 1,086.00 | 1,086.00 | 20,983 |
| Dec 14, 2023 | 1,084.00 | 1,152.00 | 1,070.00 | 1,126.00 | 1,126.00 | 290,137 |
| Dec 13, 2023 | 1,076.00 | 1,098.00 | 1,040.89 | 1,068.00 | 1,068.00 | 41,676 |
| Dec 12, 2023 | 1,116.00 | 1,116.00 | 1,057.76 | 1,070.00 | 1,070.00 | 38,412 |
| Dec 11, 2023 | 1,054.00 | 1,080.00 | 1,044.00 | 1,070.00 | 1,070.00 | 58,252 |
| Dec 8, 2023 | 1,056.00 | 1,098.00 | 1,046.00 | 1,064.00 | 1,064.00 | 42,152 |
| Dec 7, 2023 | 1,098.00 | 1,098.00 | 1,034.00 | 1,062.00 | 1,062.00 | 45,458 |
| Dec 6, 2023 | 1,060.00 | 1,064.00 | 1,032.00 | 1,058.00 | 1,058.00 | 150,354 |
| Dec 5, 2023 | 1,004.00 | 1,042.00 | 1,004.00 | 1,038.00 | 1,038.00 | 267,609 |
| Dec 4, 2023 | 1,058.00 | 1,058.00 | 1,002.00 | 1,014.00 | 1,014.00 | 52,607 |
| Dec 1, 2023 | 1,006.00 | 1,038.00 | 997.00 | 1,024.00 | 1,024.00 | 502,337 |
| Nov 30, 2023 | 1,044.00 | 1,044.00 | 970.00 | 1,000.00 | 1,000.00 | 114,355 |
| Nov 29, 2023 | 998.00 | 1,030.00 | 985.00 | 1,006.00 | 1,006.00 | 97,711 |
| Nov 28, 2023 | 959.00 | 985.00 | 924.00 | 983.00 | 983.00 | 34,278 |
| Nov 27, 2023 | 919.00 | 980.00 | 919.00 | 963.00 | 963.00 | 37,459 |
| Nov 24, 2023 | 931.00 | 960.00 | 916.00 | 943.00 | 943.00 | 53,206 |
| Nov 23, 2023 | 941.00 | 961.50 | 920.93 | 940.00 | 940.00 | 34,561 |
| Nov 22, 2023 | 950.00 | 971.16 | 922.00 | 936.00 | 936.00 | 43,402 |
| Nov 21, 2023 | 999.00 | 1,000.00 | 935.01 | 941.00 | 941.00 | 84,089 |
| Nov 20, 2023 | 960.00 | 999.00 | 960.00 | 982.00 | 982.00 | 36,054 |
| Nov 17, 2023 | 930.00 | 1,018.00 | 930.00 | 977.00 | 977.00 | 82,025 |
| Nov 16, 2023 | 950.00 | 998.00 | 930.00 | 973.00 | 973.00 | 94,305 |
| Nov 15, 2023 | 904.00 | 954.00 | 904.00 | 936.00 | 936.00 | 161,476 |
| Nov 14, 2023 | 860.00 | 956.00 | 860.00 | 944.00 | 944.00 | 1,071,574 |
| Nov 13, 2023 | 916.00 | 959.00 | 890.00 | 901.00 | 901.00 | 332,069 |
| Nov 10, 2023 | 911.00 | 952.00 | 911.00 | 942.00 | 942.00 | 533,155 |
| Nov 9, 2023 | 952.00 | 975.99 | 931.00 | 950.00 | 950.00 | 335,748 |
| Nov 8, 2023 | 932.00 | 978.00 | 931.00 | 965.00 | 965.00 | 30,971 |
| Nov 7, 2023 | 929.00 | 988.00 | 918.75 | 940.00 | 940.00 | 103,831 |
| Nov 6, 2023 | 955.00 | 972.00 | 937.00 | 944.00 | 944.00 | 73,466 |
| Nov 3, 2023 | 902.00 | 940.00 | 888.00 | 940.00 | 940.00 | 46,054 |
| Nov 2, 2023 | 880.00 | 905.00 | 870.00 | 885.00 | 885.00 | 51,700 |
| Nov 1, 2023 | 855.00 | 860.59 | 834.00 | 856.00 | 856.00 | 384,746 |
| Oct 31, 2023 | 872.00 | 872.00 | 836.00 | 859.00 | 859.00 | 92,574 |
| Oct 30, 2023 | 895.00 | 895.00 | 840.00 | 865.00 | 865.00 | 104,972 |
| Oct 27, 2023 | 856.00 | 890.00 | 835.00 | 872.00 | 872.00 | 98,679 |
| Oct 26, 2023 | 788.00 | 881.00 | 778.40 | 862.00 | 862.00 | 268,639 |
| Oct 25, 2023 | 882.00 | 882.00 | 773.00 | 812.00 | 812.00 | 222,249 |
| Oct 24, 2023 | 1,000.00 | 1,050.00 | 740.00 | 874.00 | 874.00 | 645,918 |
| Oct 23, 2023 | 1,298.00 | 1,300.26 | 1,276.00 | 1,296.00 | 1,296.00 | 120,898 |
| Oct 20, 2023 | 1,290.00 | 1,308.00 | 1,266.00 | 1,274.00 | 1,274.00 | 54,512 |
| Oct 19, 2023 | 1,270.00 | 1,310.00 | 1,250.00 | 1,292.00 | 1,292.00 | 36,889 |
| Oct 18, 2023 | 1,318.00 | 1,318.00 | 1,257.05 | 1,276.00 | 1,276.00 | 47,466 |
| Oct 17, 2023 | 1,322.00 | 1,342.00 | 1,290.00 | 1,310.00 | 1,310.00 | 292,186 |
| Oct 16, 2023 | 1,358.00 | 1,364.00 | 1,304.00 | 1,320.00 | 1,320.00 | 64,266 |
| Oct 13, 2023 | 1,404.00 | 1,406.00 | 1,360.00 | 1,362.00 | 1,362.00 | 17,532 |
| Oct 12, 2023 | 1,356.00 | 1,432.00 | 1,356.00 | 1,396.00 | 1,396.00 | 21,224 |
| Oct 11, 2023 | 1,398.00 | 1,430.00 | 1,384.00 | 1,396.00 | 1,396.00 | 67,423 |
| Oct 10, 2023 | 1,370.00 | 1,408.00 | 1,358.00 | 1,404.00 | 1,404.00 | 10,752 |
| Oct 9, 2023 | 1,358.00 | 1,399.60 | 1,356.00 | 1,374.00 | 1,374.00 | 19,691 |
| Oct 6, 2023 | 1,402.00 | 1,483.02 | 1,358.00 | 1,390.00 | 1,390.00 | 20,266 |
| Oct 5, 2023 | 1,488.00 | 1,446.00 | 1,412.00 | 1,424.00 | 1,424.00 | 10,453 |
| Oct 4, 2023 | 1,420.00 | 1,490.00 | 1,420.00 | 1,478.00 | 1,478.00 | 42,073 |
| Oct 3, 2023 | 1,438.00 | 1,440.00 | 1,386.00 | 1,438.00 | 1,438.00 | 62,431 |
| Oct 2, 2023 | 1,456.00 | 1,474.00 | 1,438.00 | 1,442.00 | 1,442.00 | 23,521 |
| Sep 29, 2023 | 1,446.00 | 1,480.00 | 1,430.00 | 1,464.00 | 1,464.00 | 59,311 |
| Sep 28, 2023 | 1,452.00 | 1,572.00 | 1,430.00 | 1,432.00 | 1,432.00 | 48,970 |
| Sep 27, 2023 | 1,500.00 | 1,586.00 | 1,456.00 | 1,482.00 | 1,482.00 | 29,610 |
| Sep 26, 2023 | 1,542.00 | 1,558.00 | 1,480.00 | 1,520.00 | 1,520.00 | 31,478 |
| Sep 25, 2023 | 1,550.00 | 1,607.70 | 1,530.00 | 1,556.00 | 1,556.00 | 12,017 |
| Sep 22, 2023 | 1,560.00 | 1,604.00 | 1,559.92 | 1,590.00 | 1,590.00 | 123,573 |
| Sep 21, 2023 | 1,620.00 | 1,677.36 | 1,550.00 | 1,584.00 | 1,584.00 | 60,712 |
| Sep 20, 2023 | 1,550.00 | 1,637.66 | 1,544.00 | 1,598.00 | 1,598.00 | 18,308 |
| Sep 19, 2023 | 1,550.00 | 1,576.00 | 1,490.00 | 1,560.00 | 1,560.00 | 13,226 |
| Sep 18, 2023 | 1,550.00 | 1,582.00 | 1,538.00 | 1,562.00 | 1,562.00 | 21,950 |
| Sep 15, 2023 | 1,610.00 | 1,640.00 | 1,580.00 | 1,586.00 | 1,586.00 | 37,050 |
| Sep 14, 2023 | 1,600.00 | 1,620.00 | 1,576.00 | 1,610.00 | 1,610.00 | 29,237 |
| Sep 13, 2023 | 1,570.00 | 1,600.00 | 1,534.00 | 1,580.00 | 1,580.00 | 19,517 |
| Sep 12, 2023 | 1,550.00 | 1,594.00 | 1,511.70 | 1,568.00 | 1,568.00 | 89,179 |
| Sep 11, 2023 | 1,608.00 | 1,608.00 | 1,520.00 | 1,568.00 | 1,568.00 | 25,701 |
| Sep 8, 2023 | 1,566.00 | 1,616.00 | 1,546.00 | 1,590.00 | 1,590.00 | 42,558 |
| Sep 7, 2023 | 1,580.00 | 1,596.00 | 1,540.00 | 1,562.00 | 1,562.00 | 42,629 |
| Sep 6, 2023 | 1,612.00 | 1,612.00 | 1,551.20 | 1,576.00 | 1,576.00 | 42,835 |
| Sep 5, 2023 | 1,622.00 | 1,636.00 | 1,553.15 | 1,604.00 | 1,604.00 | 40,963 |
| Sep 4, 2023 | 1,624.00 | 1,688.00 | 1,624.00 | 1,630.00 | 1,630.00 | 6,476 |
| Sep 1, 2023 | 1,622.00 | 1,672.00 | 1,622.00 | 1,650.00 | 1,650.00 | 6,982 |
| Aug 31, 2023 | 1,670.00 | 1,704.00 | 1,612.00 | 1,658.00 | 1,658.00 | 39,441 |
| Aug 30, 2023 | 1,630.00 | 1,676.00 | 1,620.84 | 1,664.00 | 1,664.00 | 20,792 |
| Aug 29, 2023 | 1,570.00 | 1,632.74 | 1,570.00 | 1,610.00 | 1,610.00 | 13,092 |
| Aug 25, 2023 | 1,594.00 | 1,616.00 | 1,550.00 | 1,564.00 | 1,564.00 | 14,333 |
| Aug 24, 2023 | 1,680.00 | 1,680.00 | 1,606.00 | 1,614.00 | 1,614.00 | 17,683 |
| Aug 23, 2023 | 1,618.00 | 1,650.00 | 1,606.00 | 1,630.00 | 1,630.00 | 16,686 |
| Aug 22, 2023 | 1,602.00 | 1,628.00 | 1,552.00 | 1,578.00 | 1,578.00 | 15,775 |
| Aug 21, 2023 | 1,648.00 | 1,648.00 | 1,536.00 | 1,572.00 | 1,572.00 | 19,890 |
| Aug 18, 2023 | 1,642.00 | 1,667.00 | 1,552.00 | 1,588.00 | 1,588.00 | 36,517 |
| Aug 17, 2023 | 1,654.00 | 1,656.00 | 1,610.00 | 1,610.00 | 1,610.00 | 21,491 |
| Aug 16, 2023 | 1,662.00 | 1,662.00 | 1,613.24 | 1,634.00 | 1,634.00 | 67,239 |
| Aug 15, 2023 | 1,676.00 | 1,700.00 | 1,619.88 | 1,654.00 | 1,654.00 | 30,180 |
| Aug 14, 2023 | 1,706.00 | 1,725.42 | 1,676.30 | 1,700.00 | 1,700.00 | 29,329 |
| Aug 11, 2023 | 1,740.00 | 1,750.00 | 1,702.00 | 1,718.00 | 1,718.00 | 33,788 |
| Aug 10, 2023 | 1,726.00 | 1,778.00 | 1,718.12 | 1,738.00 | 1,738.00 | 16,915 |
| Aug 9, 2023 | 1,718.00 | 1,754.00 | 1,692.00 | 1,726.00 | 1,726.00 | 32,489 |
| Aug 8, 2023 | 1,714.00 | 1,798.00 | 1,675.27 | 1,708.00 | 1,708.00 | 17,370 |
| Aug 7, 2023 | 1,754.00 | 1,837.09 | 1,700.00 | 1,708.00 | 1,708.00 | 9,981 |
| Aug 4, 2023 | 1,784.00 | 1,784.00 | 1,720.00 | 1,730.00 | 1,730.00 | 8,540 |
| Aug 3, 2023 | 1,790.00 | 1,790.00 | 1,716.29 | 1,750.00 | 1,750.00 | 24,063 |
| Aug 2, 2023 | 1,778.00 | 1,836.00 | 1,764.00 | 1,780.00 | 1,780.00 | 26,608 |
| Aug 1, 2023 | 1,792.00 | 1,892.00 | 1,766.00 | 1,800.00 | 1,800.00 | 72,056 |
| Jul 31, 2023 | 1,792.00 | 1,818.00 | 1,770.30 | 1,790.00 | 1,790.00 | 54,188 |
| Jul 28, 2023 | 1,798.00 | 1,848.00 | 1,766.00 | 1,778.00 | 1,778.00 | 27,489 |
| Jul 27, 2023 | 1,820.00 | 1,820.00 | 1,784.00 | 1,786.00 | 1,786.00 | 30,892 |
| Jul 26, 2023 | 1,830.00 | 1,830.00 | 1,770.00 | 1,786.00 | 1,786.00 | 15,224 |
| Jul 25, 2023 | 1,802.00 | 1,818.00 | 1,779.87 | 1,796.00 | 1,796.00 | 33,117 |
| Jul 24, 2023 | 1,830.00 | 1,835.80 | 1,793.56 | 1,804.00 | 1,804.00 | 25,202 |
| Jul 21, 2023 | 1,814.00 | 1,832.00 | 1,802.00 | 1,818.00 | 1,818.00 | 30,735 |
| Jul 20, 2023 | 1,948.00 | 1,948.00 | 1,834.00 | 1,838.00 | 1,838.00 | 26,869 |
| Jul 19, 2023 | 1,850.00 | 1,892.00 | 1,850.00 | 1,856.00 | 1,856.00 | 39,995 |
| Jul 18, 2023 | 1,908.00 | 1,908.00 | 1,810.00 | 1,828.00 | 1,828.00 | 36,575 |
| Jul 17, 2023 | 1,884.00 | 1,942.00 | 1,870.00 | 1,910.00 | 1,910.00 | 34,359 |
| Jul 14, 2023 | 1,870.00 | 1,920.00 | 1,868.00 | 1,884.00 | 1,884.00 | 53,258 |
| Jul 13, 2023 | 1,866.00 | 1,896.00 | 1,840.00 | 1,872.00 | 1,872.00 | 27,228 |
| Jul 12, 2023 | 1,796.00 | 1,822.00 | 1,776.00 | 1,822.00 | 1,822.00 | 74,828 |
| Jul 11, 2023 | 1,866.00 | 1,896.00 | 1,766.00 | 1,796.00 | 1,796.00 | 120,985 |
| Jul 10, 2023 | 1,998.00 | 1,998.00 | 1,870.00 | 1,882.00 | 1,882.00 | 161,639 |
| Jul 7, 2023 | 1,926.00 | 1,998.00 | 1,896.00 | 1,932.00 | 1,932.00 | 44,829 |
| Jul 6, 2023 | 1,920.00 | 1,926.00 | 1,900.00 | 1,920.00 | 1,920.00 | 59,202 |
| Jul 5, 2023 | 1,970.00 | 1,970.00 | 1,934.00 | 1,934.00 | 1,934.00 | 43,197 |
| Jul 4, 2023 | 1,900.00 | 1,964.00 | 1,851.56 | 1,964.00 | 1,964.00 | 183,607 |
| Jul 3, 2023 | 1,922.00 | 1,925.00 | 1,892.00 | 1,910.00 | 1,910.00 | 40,095 |
| Jun 30, 2023 | 1,920.00 | 1,952.00 | 1,912.00 | 1,916.00 | 1,916.00 | 26,142 |
| Jun 29, 2023 | 1,884.00 | 1,912.00 | 1,878.00 | 1,910.00 | 1,910.00 | 129,627 |
| Jun 28, 2023 | 1,830.00 | 1,886.00 | 1,800.00 | 1,878.00 | 1,878.00 | 65,471 |
| Jun 27, 2023 | 1,858.00 | 1,882.00 | 1,800.00 | 1,800.00 | 1,800.00 | 75,929 |
| Jun 26, 2023 | 1,890.00 | 1,890.00 | 1,836.74 | 1,848.00 | 1,848.00 | 67,442 |
| Jun 23, 2023 | 1,910.00 | 1,916.00 | 1,890.00 | 1,898.00 | 1,898.00 | 35,378 |
| Jun 22, 2023 | 1,950.00 | 1,962.00 | 1,918.00 | 1,922.00 | 1,922.00 | 56,513 |
| Jun 21, 2023 | 2,045.00 | 2,045.00 | 1,940.00 | 1,950.00 | 1,950.00 | 123,505 |
| Jun 20, 2023 | 1,980.00 | 2,060.00 | 1,964.00 | 2,045.00 | 2,045.00 | 43,460 |
| Jun 19, 2023 | 2,105.00 | 2,127.50 | 1,973.12 | 1,998.00 | 1,998.00 | 95,929 |
| Jun 16, 2023 | 2,175.00 | 2,195.00 | 2,090.00 | 2,115.00 | 2,115.00 | 117,549 |
| Jun 15, 2023 | 2,050.00 | 2,245.00 | 2,025.00 | 2,165.00 | 2,165.00 | 142,792 |
| Jun 14, 2023 | 2,050.00 | 2,105.00 | 2,030.00 | 2,055.00 | 2,055.00 | 85,938 |
| Jun 13, 2023 | 1,948.00 | 2,044.83 | 1,934.00 | 2,030.00 | 2,030.00 | 113,133 |
| Jun 12, 2023 | 1,914.00 | 1,960.00 | 1,878.00 | 1,944.00 | 1,944.00 | 96,865 |
| Jun 9, 2023 | 1,800.00 | 1,926.00 | 1,800.00 | 1,880.00 | 1,880.00 | 34,225 |
| Jun 8, 2023 | 1,850.00 | 1,904.00 | 1,828.00 | 1,862.00 | 1,862.00 | 33,325 |
| Jun 7, 2023 | 1,810.00 | 1,884.00 | 1,800.00 | 1,862.00 | 1,862.00 | 71,710 |
| Jun 6, 2023 | 1,808.00 | 1,828.00 | 1,794.00 | 1,810.00 | 1,810.00 | 23,223 |
| Jun 5, 2023 | 1,828.00 | 1,828.00 | 1,770.00 | 1,800.00 | 1,800.00 | 55,707 |
| Jun 2, 2023 | 1,780.00 | 1,828.00 | 1,774.00 | 1,800.00 | 1,800.00 | 34,994 |
| Jun 1, 2023 | 1,804.00 | 1,830.00 | 1,766.00 | 1,766.00 | 1,766.00 | 31,068 |
| May 31, 2023 | 1,822.00 | 1,900.00 | 1,808.00 | 1,820.00 | 1,820.00 | 48,875 |
| May 30, 2023 | 1,868.00 | 1,868.00 | 1,802.00 | 1,804.00 | 1,804.00 | 75,457 |
| May 26, 2023 | 1,776.00 | 1,860.00 | 1,776.00 | 1,838.00 | 1,838.00 | 13,531 |
| May 25, 2023 | 1,782.00 | 1,786.00 | 1,754.00 | 1,780.00 | 1,780.00 | 23,106 |
| May 24, 2023 | 1,750.00 | 1,786.00 | 1,750.00 | 1,760.00 | 1,760.00 | 70,796 |
| May 23, 2023 | 1,810.00 | 1,817.68 | 1,728.00 | 1,780.00 | 1,780.00 | 40,658 |
| May 22, 2023 | 1,864.00 | 1,888.00 | 1,830.60 | 1,850.00 | 1,850.00 | 28,674 |
| May 19, 2023 | 1,822.00 | 1,888.00 | 1,808.00 | 1,882.00 | 1,882.00 | 34,360 |
| May 18, 2023 | 1,822.00 | 1,850.00 | 1,792.00 | 1,802.00 | 1,802.00 | 53,589 |
| May 17, 2023 | 1,800.00 | 1,808.00 | 1,776.00 | 1,786.00 | 1,786.00 | 18,172 |
| May 16, 2023 | 1,790.00 | 1,830.00 | 1,786.00 | 1,790.00 | 1,790.00 | 21,452 |
| May 15, 2023 | 1,800.00 | 1,800.00 | 1,770.00 | 1,786.00 | 1,786.00 | 15,764 |
| May 12, 2023 | 1,850.00 | 1,850.00 | 1,776.00 | 1,778.00 | 1,778.00 | 14,928 |
| May 11, 2023 | 1,810.00 | 1,810.00 | 1,750.00 | 1,764.00 | 1,764.00 | 18,905 |
| May 10, 2023 | 1,888.00 | 1,888.00 | 1,800.00 | 1,800.00 | 1,800.00 | 41,692 |
| May 9, 2023 | 1,850.00 | 1,868.00 | 1,805.80 | 1,854.00 | 1,854.00 | 93,171 |
| May 5, 2023 | 1,820.00 | 1,866.00 | 1,808.00 | 1,850.00 | 1,850.00 | 27,790 |
| May 4, 2023 | 1,778.00 | 1,838.00 | 1,742.79 | 1,806.00 | 1,806.00 | 58,481 |
| May 3, 2023 | 1,912.00 | 1,942.00 | 1,756.00 | 1,766.00 | 1,766.00 | 115,850 |
| May 2, 2023 | 1,914.00 | 1,914.00 | 1,884.00 | 1,906.00 | 1,906.00 | 58,552 |
| Apr 28, 2023 | 1,936.00 | 1,946.00 | 1,818.00 | 1,884.00 | 1,884.00 | 42,598 |
| Apr 27, 2023 | 1,828.00 | 1,890.00 | 1,828.00 | 1,890.00 | 1,890.00 | 17,195 |
| Apr 26, 2023 | 1,812.00 | 1,840.00 | 1,782.00 | 1,830.00 | 1,830.00 | 33,417 |
Related Tickers
16A.F Clarivate Plc
6.35
-0.78%
9L2.F Kin and Carta plc
1.4800
0.00%
KCT.L Kin and Carta plc
129.60
0.00%
CSFS.L Cornerstone FS plc
38.00
-1.30%
MIATK.IS MIA Teknoloji Anonim Sirketi
60.90
-0.33%
SCT.L Softcat plc
1,576.00
+0.57%
NABL N-able, Inc.
12.40
+1.47%
TIETO.HE TietoEVRY Oyj
17.77
+2.42%
WISE.L Wise plc
789.00
+1.15%
WIT Wipro Limited
5.46
+0.37%