LSE - Delayed Quote • GBp
Hill & Smith PLC (HILS.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 | 1,896.00 | 1,928.00 | 1,888.00 | 1,902.00 | 1,902.00 | 47,253 |
| Apr 25, 2024 | 1,904.00 | 1,944.00 | 1,872.00 | 1,896.00 | 1,896.00 | 73,144 |
| Apr 24, 2024 | 1,900.00 | 1,948.00 | 1,900.00 | 1,916.00 | 1,916.00 | 188,439 |
| Apr 23, 2024 | 1,852.00 | 1,928.00 | 1,852.00 | 1,918.00 | 1,918.00 | 133,481 |
| Apr 22, 2024 | 1,864.00 | 1,892.00 | 1,816.00 | 1,882.00 | 1,882.00 | 48,899 |
| Apr 19, 2024 | 1,850.00 | 1,876.00 | 1,848.92 | 1,868.00 | 1,868.00 | 49,249 |
| Apr 18, 2024 | 1,860.00 | 1,890.00 | 1,860.00 | 1,880.00 | 1,880.00 | 52,987 |
| Apr 17, 2024 | 1,898.00 | 1,914.00 | 1,866.00 | 1,866.00 | 1,866.00 | 73,362 |
| Apr 16, 2024 | 1,930.00 | 1,930.00 | 1,888.00 | 1,888.00 | 1,888.00 | 101,014 |
| Apr 15, 2024 | 1,940.00 | 1,968.00 | 1,931.64 | 1,958.00 | 1,958.00 | 62,978 |
| Apr 12, 2024 | 1,968.00 | 1,984.00 | 1,934.00 | 1,938.00 | 1,938.00 | 101,879 |
| Apr 11, 2024 | 1,938.00 | 1,966.00 | 1,930.00 | 1,956.00 | 1,956.00 | 60,563 |
| Apr 10, 2024 | 1,948.00 | 1,966.00 | 1,924.00 | 1,958.00 | 1,958.00 | 129,856 |
| Apr 9, 2024 | 1,906.00 | 1,968.00 | 1,906.00 | 1,944.00 | 1,944.00 | 143,908 |
| Apr 8, 2024 | 1,906.00 | 1,954.00 | 1,895.90 | 1,946.00 | 1,946.00 | 121,327 |
| Apr 5, 2024 | 1,898.00 | 1,952.00 | 1,888.00 | 1,930.00 | 1,930.00 | 90,230 |
| Apr 4, 2024 | 1,966.00 | 1,970.00 | 1,920.00 | 1,930.00 | 1,930.00 | 72,333 |
| Apr 3, 2024 | 1,978.00 | 1,978.00 | 1,940.00 | 1,966.00 | 1,966.00 | 100,328 |
| Apr 2, 2024 | 1,970.00 | 2,015.00 | 1,958.00 | 1,960.00 | 1,960.00 | 139,309 |
| Mar 28, 2024 | 1,950.00 | 1,964.00 | 1,916.00 | 1,956.00 | 1,956.00 | 172,479 |
| Mar 27, 2024 | 1,926.00 | 1,954.00 | 1,910.00 | 1,940.00 | 1,940.00 | 98,358 |
| Mar 26, 2024 | 1,954.00 | 1,982.00 | 1,930.00 | 1,956.00 | 1,956.00 | 215,065 |
| Mar 25, 2024 | 1,924.00 | 1,950.00 | 1,900.00 | 1,950.00 | 1,950.00 | 169,711 |
| Mar 22, 2024 | 1,934.00 | 1,948.00 | 1,902.00 | 1,906.00 | 1,906.00 | 49,583 |
| Mar 21, 2024 | 1,890.00 | 1,928.00 | 1,879.90 | 1,914.00 | 1,914.00 | 103,670 |
| Mar 20, 2024 | 1,852.00 | 1,880.00 | 1,852.00 | 1,868.00 | 1,868.00 | 102,875 |
| Mar 19, 2024 | 1,890.00 | 1,890.00 | 1,866.00 | 1,866.00 | 1,866.00 | 56,723 |
| Mar 18, 2024 | 1,894.00 | 1,904.62 | 1,878.00 | 1,884.00 | 1,884.00 | 48,236 |
| Mar 15, 2024 | 1,918.00 | 1,918.00 | 1,874.00 | 1,892.00 | 1,892.00 | 458,651 |
| Mar 14, 2024 | 1,902.00 | 1,910.00 | 1,876.00 | 1,876.00 | 1,876.00 | 94,797 |
| Mar 13, 2024 | 1,900.00 | 1,910.01 | 1,870.00 | 1,904.00 | 1,904.00 | 389,334 |
| Mar 12, 2024 | 1,878.00 | 1,922.00 | 1,818.00 | 1,886.00 | 1,886.00 | 181,558 |
| Mar 11, 2024 | 1,858.00 | 1,858.00 | 1,824.00 | 1,850.00 | 1,850.00 | 52,904 |
| Mar 8, 2024 | 1,838.00 | 1,864.00 | 1,834.00 | 1,858.00 | 1,858.00 | 46,574 |
| Mar 7, 2024 | 1,830.00 | 1,896.00 | 1,820.35 | 1,872.00 | 1,872.00 | 61,495 |
| Mar 6, 2024 | 1,832.00 | 1,880.00 | 1,828.00 | 1,856.00 | 1,856.00 | 41,702 |
| Mar 5, 2024 | 1,830.00 | 1,849.92 | 1,813.50 | 1,830.00 | 1,830.00 | 66,507 |
| Mar 4, 2024 | 1,820.00 | 1,852.00 | 1,807.54 | 1,838.00 | 1,838.00 | 264,610 |
| Mar 1, 2024 | 1,848.00 | 1,851.23 | 1,804.00 | 1,834.00 | 1,834.00 | 55,320 |
| Feb 29, 2024 | 1,800.00 | 1,820.00 | 1,800.00 | 1,814.00 | 1,814.00 | 108,155 |
| Feb 28, 2024 | 1,802.00 | 1,846.00 | 1,794.00 | 1,800.00 | 1,800.00 | 78,628 |
| Feb 27, 2024 | 1,814.00 | 1,846.00 | 1,806.00 | 1,820.00 | 1,820.00 | 43,680 |
| Feb 26, 2024 | 1,804.00 | 1,844.00 | 1,799.68 | 1,822.00 | 1,822.00 | 51,572 |
| Feb 23, 2024 | 1,814.00 | 1,824.00 | 1,814.00 | 1,824.00 | 1,824.00 | 35,712 |
| Feb 22, 2024 | 1,820.00 | 1,836.00 | 1,800.00 | 1,830.00 | 1,830.00 | 127,175 |
| Feb 21, 2024 | 1,764.00 | 1,822.00 | 1,763.16 | 1,818.00 | 1,818.00 | 136,132 |
| Feb 20, 2024 | 1,796.00 | 1,819.21 | 1,786.00 | 1,786.00 | 1,786.00 | 50,978 |
| Feb 19, 2024 | 1,834.00 | 1,844.75 | 1,814.00 | 1,840.00 | 1,840.00 | 37,413 |
| Feb 16, 2024 | 1,830.00 | 1,854.00 | 1,830.00 | 1,852.00 | 1,852.00 | 42,766 |
| Feb 15, 2024 | 1,822.00 | 1,827.78 | 1,793.90 | 1,808.00 | 1,808.00 | 115,549 |
| Feb 14, 2024 | 1,836.00 | 1,846.00 | 1,814.00 | 1,814.00 | 1,814.00 | 50,240 |
| Feb 13, 2024 | 1,890.00 | 1,890.00 | 1,808.00 | 1,826.00 | 1,826.00 | 72,887 |
| Feb 12, 2024 | 1,850.00 | 1,888.00 | 1,850.00 | 1,870.00 | 1,870.00 | 118,621 |
| Feb 9, 2024 | 1,880.00 | 1,880.00 | 1,852.00 | 1,860.00 | 1,860.00 | 37,437 |
| Feb 8, 2024 | 1,846.00 | 1,908.00 | 1,846.00 | 1,890.00 | 1,890.00 | 96,075 |
| Feb 7, 2024 | 1,880.00 | 1,892.92 | 1,876.00 | 1,892.00 | 1,892.00 | 60,294 |
| Feb 6, 2024 | 1,818.00 | 1,896.00 | 1,818.00 | 1,894.00 | 1,894.00 | 28,470 |
| Feb 5, 2024 | 1,828.00 | 1,928.00 | 1,828.00 | 1,864.00 | 1,864.00 | 79,616 |
| Feb 2, 2024 | 1,928.00 | 1,928.00 | 1,886.00 | 1,886.00 | 1,886.00 | 68,418 |
| Feb 1, 2024 | 1,850.00 | 1,928.00 | 1,850.00 | 1,886.00 | 1,886.00 | 61,884 |
| Jan 31, 2024 | 1,886.00 | 1,900.00 | 1,850.00 | 1,874.00 | 1,874.00 | 117,536 |
| Jan 30, 2024 | 1,880.00 | 1,880.00 | 1,804.00 | 1,850.00 | 1,850.00 | 64,586 |
| Jan 29, 2024 | 1,868.00 | 1,868.00 | 1,826.00 | 1,830.00 | 1,830.00 | 150,780 |
| Jan 26, 2024 | 1,854.00 | 1,872.00 | 1,836.00 | 1,854.00 | 1,854.00 | 32,275 |
| Jan 25, 2024 | 1,804.00 | 1,828.00 | 1,804.00 | 1,826.00 | 1,826.00 | 50,551 |
| Jan 24, 2024 | 1,786.00 | 1,844.00 | 1,786.00 | 1,808.00 | 1,808.00 | 43,487 |
| Jan 23, 2024 | 1,842.00 | 1,890.00 | 1,822.00 | 1,824.00 | 1,824.00 | 105,981 |
| Jan 22, 2024 | 1,820.00 | 1,848.00 | 1,812.00 | 1,836.00 | 1,836.00 | 34,104 |
| Jan 19, 2024 | 1,840.00 | 1,850.00 | 1,818.00 | 1,820.00 | 1,820.00 | 28,566 |
| Jan 18, 2024 | 1,850.00 | 1,852.00 | 1,814.00 | 1,830.00 | 1,830.00 | 77,627 |
| Jan 17, 2024 | 1,832.00 | 1,888.00 | 1,804.00 | 1,810.00 | 1,810.00 | 82,227 |
| Jan 16, 2024 | 1,840.00 | 1,858.00 | 1,816.96 | 1,854.00 | 1,854.00 | 218,509 |
| Jan 15, 2024 | 1,811.56 | 1,856.00 | 1,806.00 | 1,832.00 | 1,832.00 | 292,106 |
| Jan 12, 2024 | 1,888.00 | 1,888.00 | 1,850.00 | 1,856.00 | 1,856.00 | 55,968 |
| Jan 11, 2024 | 1,840.00 | 1,860.00 | 1,838.00 | 1,848.00 | 1,848.00 | 77,933 |
| Jan 10, 2024 | 1,792.00 | 1,840.00 | 1,792.00 | 1,840.00 | 1,840.00 | 59,532 |
| Jan 9, 2024 | 1,834.00 | 1,848.30 | 1,790.00 | 1,794.00 | 1,794.00 | 59,795 |
| Jan 8, 2024 | 1,802.00 | 1,828.00 | 1,790.00 | 1,828.00 | 1,828.00 | 144,544 |
| Jan 5, 2024 | 1,806.00 | 1,828.00 | 1,754.00 | 1,816.00 | 1,816.00 | 82,306 |
| Jan 4, 2024 | 1,812.00 | 1,846.00 | 1,806.00 | 1,820.00 | 1,820.00 | 45,936 |
| Jan 3, 2024 | 1,888.00 | 1,888.00 | 1,804.00 | 1,826.00 | 1,826.00 | 171,183 |
| Jan 2, 2024 | 1,878.00 | 1,944.60 | 1,878.00 | 1,890.00 | 1,890.00 | 53,929 |
| Dec 29, 2023 | 1,922.00 | 1,946.00 | 1,876.00 | 1,908.00 | 1,908.00 | 24,716 |
| Dec 28, 2023 | 1,904.00 | 1,950.00 | 1,898.00 | 1,922.00 | 1,922.00 | 98,964 |
| Dec 27, 2023 | 1,912.00 | 1,916.00 | 1,894.00 | 1,910.00 | 1,910.00 | 258,226 |
| Dec 22, 2023 | 1,896.00 | 1,922.00 | 1,878.00 | 1,916.00 | 1,916.00 | 278,104 |
| Dec 21, 2023 | 1,846.00 | 1,890.00 | 1,835.00 | 1,888.00 | 1,888.00 | 114,891 |
| Dec 20, 2023 | 1,892.00 | 1,892.00 | 1,862.80 | 1,892.00 | 1,892.00 | 106,855 |
| Dec 19, 2023 | 1,900.00 | 1,900.00 | 1,842.00 | 1,870.00 | 1,870.00 | 86,471 |
| Dec 18, 2023 | 1,812.00 | 1,868.00 | 1,812.00 | 1,862.00 | 1,862.00 | 45,738 |
| Dec 15, 2023 | 1,796.00 | 1,872.31 | 1,788.96 | 1,856.00 | 1,856.00 | 162,023 |
| Dec 14, 2023 | 1,804.00 | 1,856.00 | 1,791.30 | 1,826.00 | 1,826.00 | 300,794 |
| Dec 13, 2023 | 1,784.00 | 1,824.00 | 1,770.00 | 1,778.00 | 1,778.00 | 98,884 |
| Dec 12, 2023 | 1,820.00 | 1,832.00 | 1,776.00 | 1,776.00 | 1,776.00 | 95,513 |
| Dec 11, 2023 | 1,790.00 | 1,814.00 | 1,790.00 | 1,814.00 | 1,814.00 | 114,703 |
| Dec 8, 2023 | 1,810.00 | 1,814.00 | 1,792.00 | 1,800.00 | 1,800.00 | 83,313 |
| Dec 7, 2023 | 1,800.00 | 1,808.00 | 1,752.00 | 1,764.00 | 1,764.00 | 92,160 |
| Dec 6, 2023 | 1,786.00 | 1,820.59 | 1,760.00 | 1,792.00 | 1,792.00 | 306,369 |
| Dec 5, 2023 | 1,790.00 | 1,802.00 | 1,782.00 | 1,784.00 | 1,784.00 | 77,847 |
| Dec 4, 2023 | 1,830.00 | 1,830.00 | 1,778.00 | 1,798.00 | 1,798.00 | 64,744 |
| Dec 1, 2023 | 1,790.00 | 1,850.00 | 1,790.00 | 1,830.00 | 1,830.00 | 115,998 |
| Nov 30, 2023 | 15.00 Dividend | |||||
| Nov 30, 2023 | 1,920.00 | 1,920.00 | 1,798.00 | 1,800.00 | 1,800.00 | 278,564 |
| Nov 29, 2023 | 1,900.00 | 1,900.00 | 1,863.53 | 1,866.00 | 1,851.00 | 109,433 |
| Nov 28, 2023 | 1,892.00 | 1,901.04 | 1,858.48 | 1,900.00 | 1,884.73 | 84,660 |
| Nov 27, 2023 | 1,872.00 | 1,874.00 | 1,838.00 | 1,874.00 | 1,858.94 | 50,749 |
| Nov 24, 2023 | 1,874.00 | 1,884.00 | 1,860.00 | 1,864.00 | 1,849.02 | 49,397 |
| Nov 23, 2023 | 1,854.00 | 1,882.00 | 1,852.99 | 1,880.00 | 1,864.89 | 80,374 |
| Nov 22, 2023 | 1,848.00 | 1,894.00 | 1,838.00 | 1,870.00 | 1,854.97 | 108,554 |
| Nov 21, 2023 | 1,850.00 | 1,870.00 | 1,842.00 | 1,842.00 | 1,827.19 | 206,233 |
| Nov 20, 2023 | 1,908.00 | 1,908.00 | 1,853.55 | 1,854.00 | 1,839.10 | 95,389 |
| Nov 17, 2023 | 1,856.00 | 1,901.10 | 1,856.00 | 1,870.00 | 1,854.97 | 359,505 |
| Nov 16, 2023 | 1,900.00 | 1,900.00 | 1,818.00 | 1,832.00 | 1,817.27 | 171,774 |
| Nov 15, 2023 | 1,854.00 | 1,910.00 | 1,842.00 | 1,868.00 | 1,852.98 | 170,727 |
| Nov 14, 2023 | 1,792.00 | 1,856.00 | 1,776.00 | 1,854.00 | 1,839.10 | 317,175 |
| Nov 13, 2023 | 1,750.00 | 1,765.94 | 1,722.00 | 1,758.00 | 1,743.87 | 76,416 |
| Nov 10, 2023 | 1,788.00 | 1,788.00 | 1,718.00 | 1,734.00 | 1,720.06 | 41,734 |
| Nov 9, 2023 | 1,714.00 | 1,748.00 | 1,694.90 | 1,744.00 | 1,729.98 | 32,815 |
| Nov 8, 2023 | 1,674.00 | 1,722.00 | 1,674.00 | 1,696.00 | 1,682.37 | 63,918 |
| Nov 7, 2023 | 1,666.00 | 1,706.00 | 1,666.00 | 1,676.00 | 1,662.53 | 31,162 |
| Nov 6, 2023 | 1,680.00 | 1,710.00 | 1,680.00 | 1,708.00 | 1,694.27 | 82,646 |
| Nov 3, 2023 | 1,716.00 | 1,728.00 | 1,696.00 | 1,702.00 | 1,688.32 | 39,434 |
| Nov 2, 2023 | 1,698.00 | 1,726.00 | 1,690.16 | 1,708.00 | 1,694.27 | 88,555 |
| Nov 1, 2023 | 1,656.00 | 1,690.00 | 1,646.00 | 1,672.00 | 1,658.56 | 65,152 |
| Oct 31, 2023 | 1,672.00 | 1,681.34 | 1,636.20 | 1,648.00 | 1,634.75 | 49,376 |
| Oct 30, 2023 | 1,652.00 | 1,678.00 | 1,642.00 | 1,646.00 | 1,632.77 | 221,710 |
| Oct 27, 2023 | 1,634.00 | 1,652.00 | 1,622.00 | 1,636.00 | 1,622.85 | 92,289 |
| Oct 26, 2023 | 1,620.00 | 1,648.70 | 1,618.00 | 1,630.00 | 1,616.90 | 257,678 |
| Oct 25, 2023 | 1,604.00 | 1,640.00 | 1,604.00 | 1,640.00 | 1,626.82 | 78,193 |
| Oct 24, 2023 | 1,632.00 | 1,635.00 | 1,596.00 | 1,608.00 | 1,595.07 | 86,710 |
| Oct 23, 2023 | 1,610.00 | 1,650.00 | 1,574.00 | 1,640.00 | 1,626.82 | 83,692 |
| Oct 20, 2023 | 1,614.00 | 1,634.00 | 1,578.00 | 1,618.00 | 1,604.99 | 99,839 |
| Oct 19, 2023 | 1,614.00 | 1,640.00 | 1,614.00 | 1,638.00 | 1,624.83 | 70,690 |
| Oct 18, 2023 | 1,686.00 | 1,686.00 | 1,622.00 | 1,644.00 | 1,630.78 | 106,332 |
| Oct 17, 2023 | 1,606.00 | 1,682.00 | 1,606.00 | 1,682.00 | 1,668.48 | 130,044 |
| Oct 16, 2023 | 1,644.00 | 1,670.00 | 1,638.00 | 1,638.00 | 1,624.83 | 113,308 |
| Oct 13, 2023 | 1,702.00 | 1,704.00 | 1,640.00 | 1,644.00 | 1,630.78 | 88,616 |
| Oct 12, 2023 | 1,706.00 | 1,738.00 | 1,684.00 | 1,694.00 | 1,680.38 | 72,684 |
| Oct 11, 2023 | 1,634.00 | 1,708.00 | 1,634.00 | 1,686.00 | 1,672.45 | 258,709 |
| Oct 10, 2023 | 1,614.00 | 1,658.00 | 1,614.00 | 1,656.00 | 1,642.69 | 92,171 |
| Oct 9, 2023 | 1,650.00 | 1,656.00 | 1,626.00 | 1,650.00 | 1,636.74 | 64,505 |
| Oct 6, 2023 | 1,662.00 | 1,676.00 | 1,632.00 | 1,654.00 | 1,640.70 | 92,194 |
| Oct 5, 2023 | 1,668.00 | 1,682.00 | 1,656.00 | 1,656.00 | 1,642.69 | 404,596 |
| Oct 4, 2023 | 1,670.00 | 1,680.00 | 1,644.00 | 1,650.00 | 1,636.74 | 94,343 |
| Oct 3, 2023 | 1,690.00 | 1,720.00 | 1,678.00 | 1,684.00 | 1,670.46 | 62,036 |
| Oct 2, 2023 | 1,750.00 | 1,768.00 | 1,727.80 | 1,738.00 | 1,724.03 | 142,271 |
| Sep 29, 2023 | 1,716.00 | 1,754.68 | 1,706.00 | 1,722.00 | 1,708.16 | 104,548 |
| Sep 28, 2023 | 1,678.00 | 1,732.00 | 1,676.32 | 1,732.00 | 1,718.08 | 154,388 |
| Sep 27, 2023 | 1,692.00 | 1,702.82 | 1,646.00 | 1,666.00 | 1,652.61 | 158,380 |
| Sep 26, 2023 | 1,718.00 | 1,718.00 | 1,672.00 | 1,674.00 | 1,660.54 | 108,135 |
| Sep 25, 2023 | 1,762.00 | 1,764.10 | 1,694.00 | 1,724.00 | 1,710.14 | 84,361 |
| Sep 22, 2023 | 1,774.00 | 1,792.00 | 1,764.13 | 1,772.00 | 1,757.76 | 123,424 |
| Sep 21, 2023 | 1,774.00 | 1,798.00 | 1,754.00 | 1,784.00 | 1,769.66 | 70,694 |
| Sep 20, 2023 | 1,762.00 | 1,778.00 | 1,742.00 | 1,778.00 | 1,763.71 | 77,759 |
| Sep 19, 2023 | 1,730.00 | 1,752.00 | 1,708.00 | 1,744.00 | 1,729.98 | 91,322 |
| Sep 18, 2023 | 1,780.00 | 1,780.00 | 1,714.00 | 1,730.00 | 1,716.09 | 59,947 |
| Sep 15, 2023 | 1,752.00 | 1,796.00 | 1,740.00 | 1,780.00 | 1,765.69 | 347,521 |
| Sep 14, 2023 | 1,742.00 | 1,748.00 | 1,724.00 | 1,744.00 | 1,729.98 | 192,401 |
| Sep 13, 2023 | 1,742.00 | 1,750.00 | 1,715.05 | 1,732.00 | 1,718.08 | 76,029 |
| Sep 12, 2023 | 1,724.00 | 1,752.00 | 1,714.00 | 1,750.00 | 1,735.93 | 298,247 |
| Sep 11, 2023 | 1,696.00 | 1,742.34 | 1,696.00 | 1,724.00 | 1,710.14 | 245,860 |
| Sep 8, 2023 | 1,758.00 | 1,762.00 | 1,728.00 | 1,734.00 | 1,720.06 | 104,092 |
| Sep 7, 2023 | 1,796.00 | 1,796.00 | 1,741.00 | 1,746.00 | 1,731.96 | 235,724 |
| Sep 6, 2023 | 1,748.00 | 1,790.00 | 1,740.00 | 1,754.00 | 1,739.90 | 61,810 |
| Sep 5, 2023 | 1,760.00 | 1,767.02 | 1,742.00 | 1,752.00 | 1,737.92 | 111,453 |
| Sep 4, 2023 | 1,784.00 | 1,794.00 | 1,764.00 | 1,764.00 | 1,749.82 | 65,774 |
| Sep 1, 2023 | 1,800.00 | 1,802.00 | 1,778.00 | 1,792.00 | 1,777.59 | 50,646 |
| Aug 31, 2023 | 1,790.00 | 1,812.00 | 1,766.00 | 1,792.00 | 1,777.59 | 110,247 |
| Aug 30, 2023 | 1,782.00 | 1,792.00 | 1,766.00 | 1,788.00 | 1,773.63 | 78,117 |
| Aug 29, 2023 | 1,780.00 | 1,789.90 | 1,749.70 | 1,774.00 | 1,759.74 | 73,551 |
| Aug 25, 2023 | 1,738.00 | 1,766.00 | 1,734.00 | 1,766.00 | 1,751.80 | 114,842 |
| Aug 24, 2023 | 1,750.00 | 1,780.00 | 1,744.00 | 1,746.00 | 1,731.96 | 54,371 |
| Aug 23, 2023 | 1,720.00 | 1,740.00 | 1,704.00 | 1,738.00 | 1,724.03 | 115,125 |
| Aug 22, 2023 | 1,716.00 | 1,736.00 | 1,705.80 | 1,720.00 | 1,706.17 | 91,975 |
| Aug 21, 2023 | 1,790.00 | 1,790.00 | 1,728.00 | 1,744.00 | 1,729.98 | 97,928 |
| Aug 18, 2023 | 1,834.00 | 1,834.00 | 1,754.00 | 1,762.00 | 1,747.84 | 91,622 |
| Aug 17, 2023 | 1,794.00 | 1,862.00 | 1,758.00 | 1,798.00 | 1,783.55 | 232,393 |
| Aug 16, 2023 | 1,772.00 | 1,834.00 | 1,765.52 | 1,810.00 | 1,795.45 | 154,898 |
| Aug 15, 2023 | 1,722.00 | 1,788.00 | 1,722.00 | 1,788.00 | 1,773.63 | 131,986 |
| Aug 14, 2023 | 1,726.00 | 1,748.00 | 1,706.00 | 1,724.00 | 1,710.14 | 101,795 |
| Aug 11, 2023 | 1,756.00 | 1,764.00 | 1,698.00 | 1,714.00 | 1,700.22 | 124,460 |
| Aug 10, 2023 | 1,724.00 | 1,738.00 | 1,682.00 | 1,734.00 | 1,720.06 | 94,724 |
| Aug 9, 2023 | 1,600.00 | 1,730.00 | 1,585.62 | 1,680.00 | 1,666.50 | 292,405 |
| Aug 8, 2023 | 1,564.00 | 1,580.00 | 1,558.00 | 1,570.00 | 1,557.38 | 106,193 |
| Aug 7, 2023 | 1,568.00 | 1,576.00 | 1,556.00 | 1,564.00 | 1,551.43 | 91,390 |
| Aug 4, 2023 | 1,530.00 | 1,568.00 | 1,528.00 | 1,566.00 | 1,553.41 | 75,565 |
| Aug 3, 2023 | 1,536.00 | 1,544.00 | 1,491.86 | 1,534.00 | 1,521.67 | 95,596 |
| Aug 2, 2023 | 1,572.00 | 1,572.00 | 1,526.00 | 1,538.00 | 1,525.64 | 58,782 |
| Aug 1, 2023 | 1,564.00 | 1,586.00 | 1,523.50 | 1,574.00 | 1,561.35 | 41,655 |
| Jul 31, 2023 | 1,550.00 | 1,584.00 | 1,540.00 | 1,578.00 | 1,565.32 | 93,483 |
| Jul 28, 2023 | 1,572.00 | 1,590.00 | 1,568.76 | 1,586.00 | 1,573.25 | 76,508 |
| Jul 27, 2023 | 1,592.00 | 1,598.00 | 1,557.12 | 1,590.00 | 1,577.22 | 72,641 |
| Jul 26, 2023 | 1,542.00 | 1,580.00 | 1,542.00 | 1,570.00 | 1,557.38 | 29,754 |
| Jul 25, 2023 | 1,556.00 | 1,588.00 | 1,548.00 | 1,584.00 | 1,571.27 | 229,380 |
| Jul 24, 2023 | 1,558.00 | 1,573.98 | 1,538.00 | 1,554.00 | 1,541.51 | 148,985 |
| Jul 21, 2023 | 1,582.00 | 1,582.00 | 1,544.00 | 1,560.00 | 1,547.46 | 117,612 |
| Jul 20, 2023 | 1,564.00 | 1,578.00 | 1,546.00 | 1,566.00 | 1,553.41 | 126,182 |
| Jul 19, 2023 | 1,576.00 | 1,596.00 | 1,559.94 | 1,564.00 | 1,551.43 | 96,593 |
| Jul 18, 2023 | 1,540.00 | 1,560.00 | 1,540.00 | 1,554.00 | 1,541.51 | 312,091 |
| Jul 17, 2023 | 1,546.00 | 1,550.60 | 1,536.00 | 1,540.00 | 1,527.62 | 67,870 |
| Jul 14, 2023 | 1,542.00 | 1,562.50 | 1,536.00 | 1,546.00 | 1,533.57 | 249,880 |
| Jul 13, 2023 | 1,558.00 | 1,563.60 | 1,550.00 | 1,550.00 | 1,537.54 | 98,165 |
| Jul 12, 2023 | 1,518.00 | 1,564.00 | 1,500.00 | 1,556.00 | 1,543.49 | 466,789 |
| Jul 11, 2023 | 1,480.00 | 1,536.00 | 1,480.00 | 1,536.00 | 1,523.65 | 253,904 |
| Jul 10, 2023 | 1,528.00 | 1,536.00 | 1,508.00 | 1,516.00 | 1,503.81 | 113,910 |
| Jul 7, 2023 | 1,508.00 | 1,528.00 | 1,504.00 | 1,526.00 | 1,513.73 | 69,421 |
| Jul 6, 2023 | 1,494.00 | 1,510.00 | 1,490.00 | 1,500.00 | 1,487.94 | 168,969 |
| Jul 5, 2023 | 1,524.00 | 1,530.00 | 1,498.00 | 1,500.00 | 1,487.94 | 59,385 |
| Jul 4, 2023 | 1,526.00 | 1,544.00 | 1,520.00 | 1,526.00 | 1,513.73 | 85,355 |
| Jul 3, 2023 | 1,512.00 | 1,526.00 | 1,497.99 | 1,526.00 | 1,513.73 | 60,333 |
| Jun 30, 2023 | 1,426.00 | 1,502.00 | 1,426.00 | 1,502.00 | 1,489.93 | 104,107 |
| Jun 29, 2023 | 1,492.00 | 1,494.00 | 1,450.00 | 1,472.00 | 1,460.17 | 57,617 |
| Jun 28, 2023 | 1,460.00 | 1,519.83 | 1,460.00 | 1,502.00 | 1,489.93 | 85,547 |
| Jun 27, 2023 | 1,484.00 | 1,484.00 | 1,450.00 | 1,466.00 | 1,454.22 | 266,058 |
| Jun 26, 2023 | 1,474.00 | 1,490.00 | 1,455.57 | 1,458.00 | 1,446.28 | 81,382 |
| Jun 23, 2023 | 1,524.00 | 1,536.00 | 1,492.00 | 1,492.00 | 1,480.01 | 150,488 |
| Jun 22, 2023 | 1,508.00 | 1,528.00 | 1,494.48 | 1,528.00 | 1,515.72 | 81,127 |
| Jun 21, 2023 | 1,500.00 | 1,526.00 | 1,500.00 | 1,512.00 | 1,499.85 | 167,076 |
| Jun 20, 2023 | 1,518.00 | 1,526.00 | 1,492.00 | 1,508.00 | 1,495.88 | 139,587 |
| Jun 19, 2023 | 1,498.00 | 1,520.00 | 1,492.00 | 1,504.00 | 1,491.91 | 33,675 |
| Jun 16, 2023 | 1,472.00 | 1,528.00 | 1,472.00 | 1,514.00 | 1,501.83 | 243,151 |
| Jun 15, 2023 | 1,510.00 | 1,510.00 | 1,474.00 | 1,510.00 | 1,497.86 | 83,375 |
| Jun 14, 2023 | 1,516.00 | 1,516.00 | 1,470.65 | 1,504.00 | 1,491.91 | 221,759 |
| Jun 13, 2023 | 1,498.00 | 1,506.00 | 1,472.00 | 1,490.00 | 1,478.02 | 100,825 |
| Jun 12, 2023 | 1,500.00 | 1,512.00 | 1,482.00 | 1,486.00 | 1,474.05 | 73,441 |
| Jun 9, 2023 | 1,476.00 | 1,488.00 | 1,462.00 | 1,486.00 | 1,474.05 | 39,511 |
| Jun 8, 2023 | 1,474.00 | 1,480.00 | 1,456.00 | 1,480.00 | 1,468.10 | 81,718 |
| Jun 7, 2023 | 1,454.00 | 1,482.20 | 1,446.03 | 1,470.00 | 1,458.18 | 43,359 |
| Jun 6, 2023 | 1,470.00 | 1,490.00 | 1,458.00 | 1,460.00 | 1,448.26 | 156,538 |
| Jun 5, 2023 | 1,494.00 | 1,524.00 | 1,458.00 | 1,470.00 | 1,458.18 | 86,321 |
| Jun 2, 2023 | 1,474.00 | 1,504.00 | 1,466.42 | 1,492.00 | 1,480.01 | 230,719 |
| Jun 1, 2023 | 22.00 Dividend | |||||
| Jun 1, 2023 | 1,452.00 | 1,486.00 | 1,440.00 | 1,470.00 | 1,458.18 | 95,823 |
| May 31, 2023 | 1,466.00 | 1,482.00 | 1,448.00 | 1,456.00 | 1,422.47 | 256,867 |
| May 30, 2023 | 1,472.00 | 1,514.00 | 1,458.00 | 1,474.00 | 1,440.06 | 132,744 |
| May 26, 2023 | 1,458.00 | 1,464.00 | 1,434.00 | 1,456.00 | 1,422.47 | 212,571 |
| May 25, 2023 | 1,404.00 | 1,440.00 | 1,384.00 | 1,432.00 | 1,399.03 | 116,389 |
| May 24, 2023 | 1,388.00 | 1,388.00 | 1,354.00 | 1,366.00 | 1,334.55 | 110,451 |
| May 23, 2023 | 1,400.00 | 1,432.00 | 1,392.00 | 1,392.00 | 1,359.95 | 123,442 |
| May 22, 2023 | 1,372.00 | 1,402.00 | 1,360.00 | 1,402.00 | 1,369.72 | 251,450 |
| May 19, 2023 | 1,358.00 | 1,378.00 | 1,338.00 | 1,362.00 | 1,330.64 | 90,337 |
| May 18, 2023 | 1,358.00 | 1,374.00 | 1,326.00 | 1,338.00 | 1,307.19 | 160,291 |
| May 17, 2023 | 1,344.00 | 1,346.00 | 1,324.00 | 1,340.00 | 1,309.14 | 209,667 |
| May 16, 2023 | 1,300.00 | 1,334.00 | 1,283.34 | 1,334.00 | 1,303.28 | 694,426 |
| May 15, 2023 | 1,326.00 | 1,332.00 | 1,306.82 | 1,320.00 | 1,289.60 | 86,098 |
| May 12, 2023 | 1,330.00 | 1,342.00 | 1,319.21 | 1,324.00 | 1,293.51 | 179,404 |
| May 11, 2023 | 1,352.00 | 1,356.80 | 1,312.00 | 1,328.00 | 1,297.42 | 114,531 |
| May 10, 2023 | 1,356.00 | 1,360.00 | 1,338.01 | 1,352.00 | 1,320.87 | 83,440 |
| May 9, 2023 | 1,372.00 | 1,372.00 | 1,346.00 | 1,350.00 | 1,318.91 | 51,216 |
| May 5, 2023 | 1,354.00 | 1,380.00 | 1,328.00 | 1,360.00 | 1,328.68 | 58,698 |
| May 4, 2023 | 1,354.00 | 1,378.00 | 1,354.00 | 1,362.00 | 1,330.64 | 98,566 |
| May 3, 2023 | 1,344.00 | 1,392.00 | 1,344.00 | 1,376.00 | 1,344.31 | 68,000 |
| May 2, 2023 | 1,414.00 | 1,414.00 | 1,369.84 | 1,376.00 | 1,344.31 | 74,548 |
| Apr 28, 2023 | 1,380.00 | 1,388.00 | 1,363.37 | 1,376.00 | 1,344.31 | 141,804 |
| Apr 27, 2023 | 1,366.00 | 1,372.59 | 1,344.00 | 1,366.00 | 1,334.55 | 189,470 |
| Apr 26, 2023 | 1,370.00 | 1,400.00 | 1,356.00 | 1,366.00 | 1,334.55 | 112,497 |
Related Tickers
GFRD.L Galliford Try Holdings plc
247.00
+2.07%
BILN.L Billington Holdings Plc
540.00
-0.92%
BBY.L Balfour Beatty plc
361.20
-0.06%
INSTAL.ST Instalco AB (publ)
38.68
+2.33%
HOT.DE HOCHTIEF Aktiengesellschaft
98.90
+2.49%
ACS.MC ACS, Actividades de Construcción y Servicios, S.A.
37.82
+0.32%
ANA.MC Acciona, S.A.
109.20
+4.10%
BAB.L Babcock International Group PLC
510.50
-1.16%
FGR.PA Eiffage SA
100.65
+1.18%
TRE.MC Técnicas Reunidas, S.A.
9.23
+1.82%