LSE - Delayed Quote • GBp
HICL Infrastructure PLC Ord (HICL.L)
As of April 25 at 4:35 PM 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 | undefined | |||||
| Apr 24, 2024 | 124.60 | 125.00 | 122.60 | 123.00 | 123.00 | 3,495,344 |
| Apr 23, 2024 | 124.00 | 125.40 | 123.62 | 125.00 | 125.00 | 2,548,365 |
| Apr 22, 2024 | 122.60 | 124.00 | 122.60 | 124.00 | 124.00 | 2,697,206 |
| Apr 19, 2024 | 122.60 | 124.00 | 122.60 | 123.20 | 123.20 | 2,801,176 |
| Apr 18, 2024 | 124.00 | 124.13 | 122.28 | 123.60 | 123.60 | 3,101,312 |
| Apr 17, 2024 | 122.60 | 124.37 | 122.60 | 122.80 | 122.80 | 2,463,953 |
| Apr 16, 2024 | 124.00 | 125.20 | 122.80 | 122.80 | 122.80 | 3,576,761 |
| Apr 15, 2024 | 126.00 | 126.70 | 124.60 | 124.60 | 124.60 | 3,943,655 |
| Apr 12, 2024 | 125.60 | 126.80 | 124.94 | 126.40 | 126.40 | 2,692,821 |
| Apr 11, 2024 | 125.60 | 126.20 | 124.16 | 124.80 | 124.80 | 2,473,648 |
| Apr 10, 2024 | 126.00 | 126.02 | 124.40 | 125.20 | 125.20 | 4,483,207 |
| Apr 9, 2024 | 125.60 | 126.80 | 125.00 | 125.20 | 125.20 | 3,442,116 |
| Apr 8, 2024 | 125.00 | 126.80 | 124.41 | 126.20 | 126.20 | 4,579,219 |
| Apr 5, 2024 | 126.00 | 126.40 | 123.60 | 125.00 | 125.00 | 3,293,754 |
| Apr 4, 2024 | 126.00 | 127.38 | 125.75 | 126.40 | 126.40 | 8,169,060 |
| Apr 3, 2024 | 126.00 | 126.80 | 125.40 | 126.00 | 126.00 | 4,936,945 |
| Apr 2, 2024 | 125.60 | 126.74 | 125.60 | 126.00 | 126.00 | 3,299,764 |
| Mar 28, 2024 | 126.80 | 126.80 | 125.40 | 126.40 | 126.40 | 4,028,247 |
| Mar 27, 2024 | 125.40 | 126.52 | 125.19 | 125.80 | 125.80 | 4,341,085 |
| Mar 26, 2024 | 125.60 | 126.40 | 125.10 | 126.00 | 126.00 | 4,593,634 |
| Mar 25, 2024 | 124.00 | 125.30 | 123.60 | 125.20 | 125.20 | 4,675,500 |
| Mar 22, 2024 | 125.00 | 125.20 | 123.76 | 124.40 | 124.40 | 2,587,925 |
| Mar 21, 2024 | 124.80 | 125.60 | 123.44 | 124.20 | 124.20 | 5,146,703 |
| Mar 20, 2024 | 124.20 | 125.66 | 123.20 | 123.80 | 123.80 | 3,465,597 |
| Mar 19, 2024 | 124.80 | 125.80 | 124.00 | 124.60 | 124.60 | 3,435,051 |
| Mar 18, 2024 | 123.20 | 125.40 | 123.20 | 124.60 | 124.60 | 3,416,471 |
| Mar 15, 2024 | 123.00 | 124.40 | 122.38 | 124.00 | 124.00 | 4,690,952 |
| Mar 14, 2024 | 125.20 | 125.25 | 122.20 | 122.40 | 122.40 | 4,089,423 |
| Mar 13, 2024 | 126.40 | 127.40 | 124.20 | 124.20 | 124.20 | 5,252,714 |
| Mar 12, 2024 | 126.80 | 127.80 | 125.80 | 125.80 | 125.80 | 3,570,356 |
| Mar 11, 2024 | 128.00 | 129.60 | 126.23 | 126.60 | 126.60 | 7,604,739 |
| Mar 8, 2024 | 127.80 | 128.60 | 127.40 | 128.20 | 128.20 | 4,138,264 |
| Mar 7, 2024 | 127.60 | 129.60 | 127.27 | 127.80 | 127.80 | 7,470,063 |
| Mar 6, 2024 | 127.60 | 127.90 | 126.40 | 127.40 | 127.40 | 6,360,218 |
| Mar 5, 2024 | 124.40 | 128.70 | 124.40 | 126.60 | 126.60 | 5,407,963 |
| Mar 4, 2024 | 123.60 | 126.00 | 123.49 | 125.00 | 125.00 | 4,662,451 |
| Mar 1, 2024 | 123.00 | 125.40 | 122.60 | 123.80 | 123.80 | 11,447,880 |
| Feb 29, 2024 | 0.02 Dividend | |||||
| Feb 29, 2024 | 123.00 | 124.58 | 122.00 | 122.60 | 122.60 | 3,674,910 |
| Feb 28, 2024 | 125.80 | 127.41 | 124.40 | 124.60 | 124.58 | 4,355,720 |
| Feb 27, 2024 | 122.00 | 122.60 | 121.40 | 121.60 | 121.58 | 3,413,639 |
| Feb 26, 2024 | 122.80 | 124.00 | 121.20 | 121.60 | 121.58 | 2,792,240 |
| Feb 23, 2024 | 123.80 | 124.80 | 122.40 | 122.40 | 122.38 | 18,901,050 |
| Feb 22, 2024 | 122.40 | 125.00 | 122.40 | 124.60 | 124.58 | 4,486,616 |
| Feb 21, 2024 | 121.40 | 123.21 | 120.51 | 122.20 | 122.18 | 3,680,625 |
| Feb 20, 2024 | 120.40 | 121.43 | 119.60 | 121.20 | 121.18 | 2,996,325 |
| Feb 19, 2024 | 123.20 | 123.20 | 120.00 | 120.80 | 120.78 | 2,792,340 |
| Feb 16, 2024 | 122.80 | 124.00 | 121.20 | 121.40 | 121.38 | 4,051,406 |
| Feb 15, 2024 | 123.60 | 124.00 | 121.00 | 122.80 | 122.78 | 6,813,343 |
| Feb 14, 2024 | 122.60 | 124.00 | 121.80 | 122.40 | 122.38 | 11,682,090 |
| Feb 13, 2024 | 125.00 | 125.00 | 120.80 | 121.40 | 121.38 | 3,102,443 |
| Feb 12, 2024 | 125.60 | 127.00 | 123.49 | 124.00 | 123.98 | 1,959,319 |
| Feb 9, 2024 | 124.80 | 126.78 | 124.40 | 125.00 | 124.98 | 3,096,861 |
| Feb 8, 2024 | 125.40 | 126.20 | 124.57 | 125.00 | 124.98 | 4,619,281 |
| Feb 7, 2024 | 125.00 | 126.40 | 124.40 | 124.60 | 124.58 | 2,914,547 |
| Feb 6, 2024 | 126.00 | 126.20 | 122.89 | 125.40 | 125.38 | 16,839,587 |
| Feb 5, 2024 | 125.80 | 126.80 | 123.80 | 124.20 | 124.18 | 7,781,751 |
| Feb 2, 2024 | 128.60 | 128.60 | 125.00 | 125.40 | 125.38 | 4,579,351 |
| Feb 1, 2024 | 128.20 | 129.80 | 126.60 | 126.60 | 126.58 | 3,465,295 |
| Jan 31, 2024 | 128.40 | 129.80 | 127.40 | 128.60 | 128.58 | 3,406,209 |
| Jan 30, 2024 | 129.40 | 130.00 | 128.40 | 128.80 | 128.78 | 2,777,566 |
| Jan 29, 2024 | 129.40 | 130.79 | 129.20 | 129.40 | 129.38 | 1,417,399 |
| Jan 26, 2024 | 130.00 | 131.00 | 129.40 | 129.80 | 129.78 | 6,351,944 |
| Jan 25, 2024 | 129.60 | 130.80 | 129.40 | 130.20 | 130.18 | 4,484,301 |
| Jan 24, 2024 | 129.80 | 130.60 | 128.80 | 129.60 | 129.58 | 2,636,891 |
| Jan 23, 2024 | 128.40 | 130.20 | 127.00 | 129.00 | 128.98 | 2,041,222 |
| Jan 22, 2024 | 129.00 | 129.60 | 127.00 | 127.80 | 127.78 | 15,187,521 |
| Jan 19, 2024 | 129.40 | 129.40 | 127.80 | 128.40 | 128.38 | 2,191,378 |
| Jan 18, 2024 | 129.60 | 131.00 | 127.97 | 128.20 | 128.18 | 4,973,428 |
| Jan 17, 2024 | 129.00 | 130.40 | 128.20 | 129.00 | 128.98 | 4,572,213 |
| Jan 16, 2024 | 129.40 | 131.60 | 129.40 | 131.20 | 131.18 | 2,314,041 |
| Jan 15, 2024 | 130.27 | 131.80 | 128.95 | 129.60 | 129.58 | 4,699,092 |
| Jan 12, 2024 | 133.00 | 133.73 | 130.20 | 131.40 | 131.38 | 3,090,749 |
| Jan 11, 2024 | 135.40 | 135.40 | 131.40 | 131.40 | 131.38 | 8,247,028 |
| Jan 10, 2024 | 134.00 | 135.20 | 133.65 | 134.20 | 134.18 | 1,565,560 |
| Jan 9, 2024 | 134.80 | 136.40 | 134.00 | 135.00 | 134.98 | 3,592,167 |
| Jan 8, 2024 | 136.00 | 136.40 | 134.20 | 135.00 | 134.98 | 3,649,042 |
| Jan 5, 2024 | 138.00 | 138.00 | 135.00 | 136.40 | 136.38 | 2,689,688 |
| Jan 4, 2024 | 137.40 | 139.00 | 137.20 | 137.40 | 137.38 | 2,339,689 |
| Jan 3, 2024 | 137.40 | 138.52 | 137.40 | 137.40 | 137.38 | 12,859,784 |
| Jan 2, 2024 | 138.20 | 140.00 | 137.00 | 138.00 | 137.98 | 5,095,391 |
| Dec 29, 2023 | 138.60 | 140.00 | 134.60 | 138.60 | 138.58 | 1,013,888 |
| Dec 28, 2023 | 140.20 | 140.20 | 137.80 | 138.20 | 138.18 | 1,332,559 |
| Dec 27, 2023 | 139.00 | 140.40 | 137.49 | 139.40 | 139.38 | 1,774,298 |
| Dec 22, 2023 | 138.00 | 138.80 | 137.00 | 137.00 | 136.98 | 1,348,519 |
| Dec 21, 2023 | 136.60 | 138.40 | 136.00 | 137.60 | 137.58 | 3,165,848 |
| Dec 20, 2023 | 137.00 | 138.20 | 135.20 | 137.00 | 136.98 | 6,217,344 |
| Dec 19, 2023 | 134.80 | 135.59 | 134.00 | 134.80 | 134.78 | 3,672,579 |
| Dec 18, 2023 | 132.20 | 137.65 | 132.20 | 134.00 | 133.98 | 4,673,439 |
| Dec 15, 2023 | 132.20 | 135.00 | 132.20 | 134.40 | 134.38 | 5,490,263 |
| Dec 14, 2023 | 132.40 | 134.00 | 129.20 | 133.60 | 133.58 | 2,957,105 |
| Dec 13, 2023 | 129.80 | 131.40 | 128.80 | 128.80 | 128.78 | 6,805,538 |
| Dec 12, 2023 | 131.20 | 132.00 | 128.60 | 128.60 | 128.58 | 6,085,111 |
| Dec 11, 2023 | 132.60 | 134.00 | 130.80 | 130.80 | 130.78 | 3,093,825 |
| Dec 8, 2023 | 133.00 | 133.40 | 132.20 | 132.20 | 132.18 | 2,061,417 |
| Dec 7, 2023 | 133.80 | 134.48 | 131.00 | 132.40 | 132.38 | 3,430,796 |
| Dec 6, 2023 | 135.40 | 135.60 | 133.80 | 134.20 | 134.18 | 2,349,662 |
| Dec 5, 2023 | 134.00 | 135.80 | 133.80 | 134.20 | 134.18 | 5,163,643 |
| Dec 4, 2023 | 135.60 | 137.60 | 134.00 | 134.00 | 133.98 | 2,913,562 |
| Dec 1, 2023 | 136.00 | 137.20 | 134.80 | 135.80 | 135.78 | 2,977,447 |
| Nov 30, 2023 | 139.60 | 139.60 | 135.40 | 137.00 | 136.98 | 3,552,037 |
| Nov 29, 2023 | 137.00 | 139.26 | 137.00 | 138.40 | 138.38 | 2,421,743 |
| Nov 28, 2023 | 137.00 | 138.00 | 134.60 | 138.00 | 137.98 | 6,247,797 |
| Nov 27, 2023 | 131.80 | 136.80 | 131.80 | 136.80 | 136.78 | 5,079,287 |
| Nov 24, 2023 | 132.00 | 133.60 | 132.00 | 133.60 | 133.58 | 1,738,808 |
| Nov 23, 2023 | 2.06 Dividend | |||||
| Nov 23, 2023 | 135.00 | 136.00 | 132.00 | 132.60 | 132.58 | 3,568,110 |
| Nov 22, 2023 | 137.20 | 138.20 | 136.00 | 137.20 | 135.12 | 3,224,450 |
| Nov 21, 2023 | 138.00 | 138.80 | 136.60 | 136.60 | 134.53 | 3,139,524 |
| Nov 20, 2023 | 139.40 | 141.00 | 138.00 | 139.20 | 137.09 | 3,964,260 |
| Nov 17, 2023 | 137.80 | 139.40 | 135.40 | 139.40 | 137.28 | 5,783,002 |
| Nov 16, 2023 | 136.60 | 138.20 | 135.00 | 137.00 | 134.92 | 4,002,394 |
| Nov 15, 2023 | 137.20 | 138.60 | 135.39 | 137.40 | 135.31 | 8,043,003 |
| Nov 14, 2023 | 129.20 | 136.20 | 128.40 | 135.80 | 133.74 | 4,176,349 |
| Nov 13, 2023 | 126.80 | 129.80 | 126.62 | 129.80 | 127.83 | 2,548,720 |
| Nov 10, 2023 | 126.40 | 127.40 | 125.00 | 126.40 | 124.48 | 3,293,273 |
| Nov 9, 2023 | 125.60 | 128.00 | 125.00 | 127.40 | 125.47 | 2,736,010 |
| Nov 8, 2023 | 126.00 | 126.00 | 124.59 | 125.00 | 123.10 | 2,426,132 |
| Nov 7, 2023 | 123.80 | 126.00 | 123.80 | 125.80 | 123.89 | 4,322,290 |
| Nov 6, 2023 | 126.00 | 127.20 | 124.00 | 125.60 | 123.69 | 4,591,563 |
| Nov 3, 2023 | 123.40 | 127.26 | 123.40 | 125.40 | 123.50 | 5,023,331 |
| Nov 2, 2023 | 120.60 | 124.65 | 120.00 | 124.20 | 122.31 | 5,209,843 |
| Nov 1, 2023 | 119.20 | 120.80 | 118.00 | 119.80 | 117.98 | 2,566,876 |
| Oct 31, 2023 | 120.60 | 121.00 | 119.20 | 119.20 | 117.39 | 2,284,461 |
| Oct 30, 2023 | 119.20 | 121.40 | 118.60 | 120.20 | 118.38 | 2,529,092 |
| Oct 27, 2023 | 118.40 | 119.60 | 111.00 | 118.40 | 116.60 | 2,201,175 |
| Oct 26, 2023 | 119.20 | 120.40 | 117.40 | 117.40 | 115.62 | 1,785,165 |
| Oct 25, 2023 | 122.80 | 123.20 | 118.80 | 119.40 | 117.59 | 2,486,545 |
| Oct 24, 2023 | 121.80 | 123.20 | 120.96 | 122.40 | 120.54 | 2,522,588 |
| Oct 23, 2023 | 120.00 | 121.00 | 119.02 | 120.60 | 118.77 | 4,221,364 |
| Oct 20, 2023 | 119.40 | 121.40 | 118.60 | 120.20 | 118.38 | 2,453,515 |
| Oct 19, 2023 | 121.20 | 121.27 | 118.80 | 121.20 | 119.36 | 2,463,719 |
| Oct 18, 2023 | 122.40 | 122.52 | 120.25 | 121.80 | 119.95 | 2,256,924 |
| Oct 17, 2023 | 119.60 | 122.60 | 119.40 | 122.60 | 120.74 | 4,033,768 |
| Oct 16, 2023 | 121.40 | 122.45 | 119.40 | 119.80 | 117.98 | 2,641,890 |
| Oct 13, 2023 | 121.60 | 122.50 | 121.00 | 121.00 | 119.16 | 4,807,879 |
| Oct 12, 2023 | 122.80 | 124.40 | 120.86 | 122.00 | 120.15 | 3,998,316 |
| Oct 11, 2023 | 118.80 | 121.00 | 118.80 | 121.00 | 119.16 | 3,289,379 |
| Oct 10, 2023 | 119.20 | 119.49 | 118.22 | 119.20 | 117.39 | 2,619,586 |
| Oct 9, 2023 | 119.00 | 119.80 | 117.20 | 117.20 | 115.42 | 2,987,561 |
| Oct 6, 2023 | 118.80 | 121.20 | 117.80 | 118.60 | 116.80 | 2,139,339 |
| Oct 5, 2023 | 119.20 | 119.80 | 118.20 | 119.40 | 117.59 | 2,556,813 |
| Oct 4, 2023 | 119.00 | 120.80 | 117.20 | 118.60 | 116.80 | 3,554,796 |
| Oct 3, 2023 | 120.80 | 121.40 | 118.00 | 119.20 | 117.39 | 3,457,042 |
| Oct 2, 2023 | 124.60 | 124.80 | 120.80 | 120.80 | 118.97 | 2,458,509 |
| Sep 29, 2023 | 121.00 | 125.00 | 121.00 | 124.00 | 122.12 | 2,808,392 |
| Sep 28, 2023 | 124.00 | 125.80 | 121.00 | 121.20 | 119.36 | 7,459,217 |
| Sep 27, 2023 | 125.80 | 126.80 | 123.20 | 123.20 | 121.33 | 3,297,574 |
| Sep 26, 2023 | 127.80 | 127.90 | 125.40 | 125.40 | 123.50 | 4,641,395 |
| Sep 25, 2023 | 129.00 | 130.00 | 127.40 | 127.60 | 125.66 | 5,059,181 |
| Sep 22, 2023 | 128.80 | 129.20 | 126.83 | 129.00 | 127.04 | 9,359,580 |
| Sep 21, 2023 | 128.40 | 129.39 | 126.40 | 127.60 | 125.66 | 3,866,840 |
| Sep 20, 2023 | 125.00 | 129.20 | 125.00 | 129.00 | 127.04 | 4,639,349 |
| Sep 19, 2023 | 126.00 | 127.20 | 124.00 | 124.00 | 122.12 | 2,250,607 |
| Sep 18, 2023 | 128.60 | 128.60 | 125.80 | 125.80 | 123.89 | 3,346,291 |
| Sep 15, 2023 | 130.00 | 130.80 | 127.00 | 127.00 | 125.07 | 4,553,398 |
| Sep 14, 2023 | 128.60 | 130.20 | 128.20 | 130.20 | 128.22 | 5,334,513 |
| Sep 13, 2023 | 128.00 | 129.20 | 127.91 | 128.60 | 126.65 | 2,546,950 |
| Sep 12, 2023 | 128.00 | 128.80 | 127.31 | 128.00 | 126.06 | 4,744,557 |
| Sep 11, 2023 | 128.20 | 128.80 | 127.00 | 127.00 | 125.07 | 2,352,710 |
| Sep 8, 2023 | 128.00 | 128.80 | 127.80 | 128.20 | 126.25 | 2,062,690 |
| Sep 7, 2023 | 128.00 | 129.80 | 127.80 | 127.80 | 125.86 | 2,566,397 |
| Sep 6, 2023 | 129.20 | 129.80 | 128.40 | 128.40 | 126.45 | 2,046,290 |
| Sep 5, 2023 | 128.60 | 130.80 | 128.00 | 128.60 | 126.65 | 2,416,857 |
| Sep 4, 2023 | 130.20 | 131.15 | 129.00 | 129.20 | 127.24 | 2,339,451 |
| Sep 1, 2023 | 133.20 | 134.35 | 130.00 | 130.00 | 128.03 | 3,671,293 |
| Aug 31, 2023 | 131.00 | 135.80 | 131.00 | 133.80 | 131.77 | 4,227,908 |
| Aug 30, 2023 | 128.00 | 133.00 | 127.17 | 132.00 | 130.00 | 6,276,312 |
| Aug 29, 2023 | 125.00 | 127.80 | 124.60 | 127.80 | 125.86 | 3,271,922 |
| Aug 25, 2023 | 123.40 | 125.20 | 123.40 | 125.00 | 123.10 | 2,944,403 |
| Aug 24, 2023 | 2.06 Dividend | |||||
| Aug 24, 2023 | 121.40 | 124.10 | 121.23 | 123.40 | 121.53 | 3,215,559 |
| Aug 23, 2023 | 121.60 | 124.00 | 121.60 | 123.20 | 119.30 | 2,239,245 |
| Aug 22, 2023 | 122.00 | 123.80 | 121.20 | 121.20 | 117.36 | 3,438,522 |
| Aug 21, 2023 | 121.20 | 124.00 | 121.00 | 121.00 | 117.17 | 3,256,884 |
| Aug 18, 2023 | 121.20 | 122.00 | 120.80 | 121.40 | 117.56 | 3,296,374 |
| Aug 17, 2023 | 124.00 | 124.60 | 121.20 | 121.20 | 117.36 | 3,471,783 |
| Aug 16, 2023 | 124.80 | 126.40 | 123.90 | 124.00 | 120.08 | 2,186,453 |
| Aug 15, 2023 | 125.80 | 126.00 | 123.20 | 124.20 | 120.27 | 3,016,401 |
| Aug 14, 2023 | 126.80 | 127.60 | 125.00 | 125.00 | 121.04 | 2,619,772 |
| Aug 11, 2023 | 128.80 | 129.65 | 126.40 | 126.40 | 122.40 | 2,789,419 |
| Aug 10, 2023 | 128.00 | 130.67 | 128.00 | 128.80 | 124.72 | 3,042,478 |
| Aug 9, 2023 | 128.80 | 129.20 | 126.80 | 128.60 | 124.53 | 2,770,142 |
| Aug 8, 2023 | 129.40 | 130.00 | 128.00 | 128.20 | 124.14 | 2,262,540 |
| Aug 7, 2023 | 128.60 | 130.60 | 128.16 | 129.00 | 124.92 | 1,953,937 |
| Aug 4, 2023 | 128.20 | 130.60 | 128.20 | 129.20 | 125.11 | 1,368,777 |
| Aug 3, 2023 | 128.80 | 130.00 | 126.00 | 128.20 | 124.14 | 3,211,919 |
| Aug 2, 2023 | 131.00 | 131.40 | 128.00 | 128.00 | 123.95 | 3,728,640 |
| Aug 1, 2023 | 132.00 | 132.40 | 131.20 | 131.60 | 127.44 | 2,263,396 |
| Jul 31, 2023 | 131.00 | 132.00 | 130.27 | 131.20 | 127.05 | 2,127,016 |
| Jul 28, 2023 | 130.60 | 131.60 | 130.00 | 130.80 | 126.66 | 2,155,326 |
| Jul 27, 2023 | 134.80 | 134.80 | 129.60 | 131.80 | 127.63 | 5,242,602 |
| Jul 26, 2023 | 133.40 | 134.00 | 132.00 | 132.40 | 128.21 | 2,967,623 |
| Jul 25, 2023 | 134.80 | 135.60 | 131.80 | 132.40 | 128.21 | 3,799,300 |
| Jul 24, 2023 | 135.40 | 136.79 | 134.00 | 134.00 | 129.76 | 3,001,809 |
| Jul 21, 2023 | 133.80 | 135.80 | 133.80 | 135.20 | 130.92 | 2,368,223 |
| Jul 20, 2023 | 135.60 | 137.40 | 133.80 | 135.00 | 130.73 | 3,021,433 |
| Jul 19, 2023 | 131.20 | 135.60 | 131.00 | 135.00 | 130.73 | 4,763,322 |
| Jul 18, 2023 | 129.80 | 130.80 | 128.60 | 129.80 | 125.69 | 4,759,819 |
| Jul 17, 2023 | 130.40 | 131.20 | 129.00 | 129.60 | 125.50 | 2,532,399 |
| Jul 14, 2023 | 130.00 | 131.00 | 129.00 | 130.00 | 125.89 | 2,987,754 |
| Jul 13, 2023 | 132.00 | 132.00 | 128.60 | 130.60 | 126.47 | 5,737,572 |
| Jul 12, 2023 | 126.60 | 131.60 | 126.11 | 131.00 | 126.85 | 5,338,010 |
| Jul 11, 2023 | 126.80 | 127.00 | 125.59 | 126.40 | 122.40 | 4,925,664 |
| Jul 10, 2023 | 126.80 | 129.20 | 125.40 | 125.60 | 121.63 | 3,001,124 |
| Jul 7, 2023 | 123.80 | 128.60 | 123.20 | 127.20 | 123.17 | 3,751,712 |
| Jul 6, 2023 | 130.80 | 150.60 | 124.37 | 124.40 | 120.46 | 4,855,493 |
| Jul 5, 2023 | 131.20 | 132.20 | 130.00 | 130.80 | 126.66 | 2,984,274 |
| Jul 4, 2023 | 134.80 | 136.00 | 131.00 | 132.00 | 127.82 | 9,048,920 |
| Jul 3, 2023 | 136.00 | 138.40 | 134.40 | 134.60 | 130.34 | 2,893,000 |
| Jun 30, 2023 | 131.60 | 136.87 | 131.60 | 134.20 | 129.95 | 4,317,148 |
| Jun 29, 2023 | 139.00 | 139.00 | 131.80 | 132.40 | 128.21 | 10,678,673 |
| Jun 28, 2023 | 129.80 | 138.20 | 129.80 | 137.80 | 133.44 | 11,119,130 |
| Jun 27, 2023 | 123.40 | 130.80 | 122.60 | 129.40 | 125.31 | 10,600,533 |
| Jun 26, 2023 | 127.00 | 128.20 | 119.70 | 122.40 | 118.53 | 10,343,484 |
| Jun 23, 2023 | 130.00 | 130.00 | 126.00 | 126.00 | 122.01 | 3,745,723 |
| Jun 22, 2023 | 134.00 | 134.00 | 126.60 | 129.00 | 124.92 | 4,899,732 |
| Jun 21, 2023 | 133.60 | 135.00 | 132.40 | 132.40 | 128.21 | 3,112,261 |
| Jun 20, 2023 | 133.60 | 135.60 | 132.40 | 135.00 | 130.73 | 4,145,566 |
| Jun 19, 2023 | 135.80 | 136.20 | 132.80 | 133.40 | 129.18 | 4,695,314 |
| Jun 16, 2023 | 138.60 | 139.00 | 134.80 | 134.80 | 130.53 | 5,021,319 |
| Jun 15, 2023 | 141.20 | 141.20 | 137.80 | 138.20 | 133.83 | 2,882,158 |
| Jun 14, 2023 | 142.00 | 142.60 | 141.00 | 141.00 | 136.54 | 3,772,357 |
| Jun 13, 2023 | 144.40 | 144.40 | 141.20 | 142.40 | 137.89 | 3,564,162 |
| Jun 12, 2023 | 142.20 | 144.00 | 142.03 | 143.60 | 139.06 | 4,360,607 |
| Jun 9, 2023 | 142.00 | 144.20 | 140.55 | 142.20 | 137.70 | 1,867,847 |
| Jun 8, 2023 | 142.80 | 144.20 | 142.00 | 142.00 | 137.51 | 4,590,639 |
| Jun 7, 2023 | 144.00 | 144.80 | 143.00 | 143.00 | 138.47 | 2,200,561 |
| Jun 6, 2023 | 142.00 | 145.00 | 142.00 | 144.00 | 139.44 | 2,807,653 |
| Jun 5, 2023 | 145.80 | 146.00 | 140.67 | 142.80 | 138.28 | 3,597,162 |
| Jun 2, 2023 | 143.40 | 146.60 | 143.40 | 144.20 | 139.64 | 1,647,975 |
| Jun 1, 2023 | 144.60 | 144.60 | 142.60 | 143.80 | 139.25 | 2,632,164 |
| May 31, 2023 | 144.00 | 145.25 | 143.30 | 143.80 | 139.25 | 4,164,323 |
| May 30, 2023 | 142.80 | 145.20 | 141.56 | 144.20 | 139.64 | 3,644,756 |
| May 26, 2023 | 142.40 | 143.80 | 142.00 | 142.20 | 137.70 | 2,739,033 |
| May 25, 2023 | 2.07 Dividend | |||||
| May 25, 2023 | 144.80 | 145.80 | 142.22 | 142.60 | 138.09 | 3,081,668 |
| May 24, 2023 | 149.00 | 149.20 | 139.41 | 147.20 | 140.54 | 6,862,547 |
| May 23, 2023 | 151.00 | 151.60 | 147.80 | 148.00 | 141.30 | 3,429,616 |
| May 22, 2023 | 152.00 | 152.00 | 150.32 | 151.00 | 144.17 | 2,843,583 |
| May 19, 2023 | 150.60 | 152.00 | 150.00 | 151.20 | 144.36 | 2,197,574 |
| May 18, 2023 | 151.60 | 152.42 | 150.40 | 150.60 | 143.78 | 1,543,013 |
| May 17, 2023 | 154.00 | 154.00 | 151.60 | 151.60 | 144.74 | 2,824,174 |
| May 16, 2023 | 153.40 | 154.40 | 152.60 | 153.80 | 146.84 | 2,385,089 |
| May 15, 2023 | 154.00 | 155.00 | 153.18 | 153.40 | 146.46 | 2,483,131 |
| May 12, 2023 | 154.00 | 155.60 | 153.60 | 153.60 | 146.65 | 2,461,542 |
| May 11, 2023 | 153.80 | 154.40 | 151.80 | 154.40 | 147.41 | 7,462,002 |
| May 10, 2023 | 154.40 | 155.60 | 153.00 | 153.00 | 146.07 | 2,827,987 |
| May 9, 2023 | 155.80 | 156.80 | 153.60 | 153.60 | 146.65 | 2,211,739 |
| May 5, 2023 | 154.00 | 156.00 | 152.60 | 156.00 | 148.94 | 2,976,855 |
| May 4, 2023 | 153.00 | 154.00 | 151.40 | 152.80 | 145.88 | 2,295,519 |
| May 3, 2023 | 152.60 | 154.00 | 151.80 | 153.60 | 146.65 | 3,537,275 |
| May 2, 2023 | 153.40 | 154.20 | 151.60 | 151.80 | 144.93 | 2,659,704 |
| Apr 28, 2023 | 154.00 | 154.40 | 153.00 | 153.40 | 146.46 | 2,291,444 |
| Apr 27, 2023 | 154.00 | 155.00 | 153.00 | 153.60 | 146.65 | 2,620,067 |
| Apr 26, 2023 | 153.80 | 154.80 | 153.00 | 154.80 | 147.79 | 2,078,703 |
Related Tickers
INPP.L International Public Partnerships Limited
123.40
+0.98%
BIPS.L Invesco Bond Income Plus Limited
168.50
0.00%
GCP.L GCP Infrastructure Investments Limited
73.40
+0.82%
TFIF.L TwentyFour Income Fund Limited
103.40
-0.19%
MYI.L Murray International Ord
248.00
-1.59%
EDIN.L Edinburgh Investment Ord
715.00
+0.56%
BSIF.L Bluefield Solar Income Fund Limited
102.40
-1.35%
SCF.L Schroder Income Growth Ord
279.00
+2.20%
RCP.L RIT Capital Partners Ord
1,920.00
+1.27%
BERI.L BlackRock Energy and Resources Inc
118.50
0.00%