LSE - Delayed Quote • GBp
Helical plc (HLCL.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 | 210.00 | 213.50 | 204.50 | 209.50 | 209.50 | 20,691 |
| Apr 25, 2024 | 204.50 | 206.00 | 200.50 | 205.50 | 205.50 | 52,418 |
| Apr 24, 2024 | 202.50 | 208.00 | 200.00 | 202.50 | 202.50 | 31,044 |
| Apr 23, 2024 | 196.00 | 207.16 | 195.88 | 202.50 | 202.50 | 24,045 |
| Apr 22, 2024 | 200.00 | 201.05 | 195.60 | 200.00 | 200.00 | 463,149 |
| Apr 19, 2024 | 195.20 | 199.70 | 194.68 | 195.20 | 195.20 | 53,894 |
| Apr 18, 2024 | 207.50 | 210.00 | 191.00 | 198.40 | 198.40 | 90,753 |
| Apr 17, 2024 | 196.20 | 204.26 | 195.20 | 198.40 | 198.40 | 283,920 |
| Apr 16, 2024 | 196.20 | 201.71 | 191.60 | 193.40 | 193.40 | 31,774 |
| Apr 15, 2024 | 206.50 | 206.50 | 201.50 | 203.00 | 203.00 | 132,923 |
| Apr 12, 2024 | 207.00 | 207.36 | 197.00 | 204.50 | 204.50 | 254,052 |
| Apr 11, 2024 | 205.00 | 208.00 | 202.50 | 206.00 | 206.00 | 298,172 |
| Apr 10, 2024 | 206.29 | 206.99 | 200.00 | 205.00 | 205.00 | 138,292 |
| Apr 9, 2024 | 208.00 | 212.00 | 204.00 | 205.00 | 205.00 | 112,346 |
| Apr 8, 2024 | 216.50 | 216.50 | 207.50 | 210.00 | 210.00 | 45,908 |
| Apr 5, 2024 | 208.00 | 212.28 | 207.00 | 210.00 | 210.00 | 94,336 |
| Apr 4, 2024 | 212.00 | 210.60 | 208.00 | 208.00 | 208.00 | 100,247 |
| Apr 3, 2024 | 208.00 | 211.63 | 208.00 | 210.00 | 210.00 | 22,158 |
| Apr 2, 2024 | 212.00 | 212.00 | 208.00 | 208.50 | 208.50 | 75,801 |
| Mar 28, 2024 | 205.00 | 210.94 | 205.00 | 208.00 | 208.00 | 134,108 |
| Mar 27, 2024 | 207.50 | 212.50 | 202.85 | 208.00 | 208.00 | 56,457 |
| Mar 26, 2024 | 204.00 | 211.64 | 199.52 | 211.50 | 211.50 | 17,280 |
| Mar 25, 2024 | 205.50 | 212.50 | 199.00 | 209.50 | 209.50 | 40,033 |
| Mar 22, 2024 | 206.00 | 207.00 | 204.00 | 206.00 | 206.00 | 39,901 |
| Mar 21, 2024 | 203.00 | 208.00 | 201.06 | 203.00 | 203.00 | 100,461 |
| Mar 20, 2024 | 207.00 | 208.50 | 206.50 | 207.00 | 207.00 | 136,662 |
| Mar 19, 2024 | 206.00 | 209.55 | 206.00 | 208.00 | 208.00 | 34,196 |
| Mar 18, 2024 | 206.00 | 207.27 | 201.50 | 207.00 | 207.00 | 60,021 |
| Mar 15, 2024 | 203.00 | 207.00 | 202.00 | 206.50 | 206.50 | 151,837 |
| Mar 14, 2024 | 203.00 | 208.50 | 202.00 | 204.00 | 204.00 | 27,367 |
| Mar 13, 2024 | 202.00 | 205.50 | 201.00 | 201.00 | 201.00 | 137,761 |
| Mar 12, 2024 | 204.50 | 212.50 | 200.50 | 202.50 | 202.50 | 61,739 |
| Mar 11, 2024 | 205.00 | 207.00 | 204.00 | 204.00 | 204.00 | 36,316 |
| Mar 8, 2024 | 207.50 | 212.50 | 205.00 | 206.50 | 206.50 | 35,491 |
| Mar 7, 2024 | 206.00 | 206.80 | 203.80 | 204.00 | 204.00 | 42,259 |
| Mar 6, 2024 | 199.80 | 207.50 | 197.00 | 203.00 | 203.00 | 206,148 |
| Mar 5, 2024 | 195.00 | 196.97 | 194.00 | 195.40 | 195.40 | 75,657 |
| Mar 4, 2024 | 200.00 | 200.00 | 195.20 | 196.80 | 196.80 | 56,238 |
| Mar 1, 2024 | 194.80 | 198.20 | 187.60 | 196.00 | 196.00 | 61,325 |
| Feb 29, 2024 | 191.20 | 191.20 | 189.80 | 191.00 | 191.00 | 186,022 |
| Feb 28, 2024 | 196.60 | 196.92 | 188.80 | 190.80 | 190.80 | 81,556 |
| Feb 27, 2024 | 196.00 | 199.00 | 194.40 | 194.40 | 194.40 | 36,334 |
| Feb 26, 2024 | 197.40 | 206.99 | 194.40 | 194.80 | 194.80 | 53,292 |
| Feb 23, 2024 | 208.00 | 208.00 | 196.00 | 196.80 | 196.80 | 109,057 |
| Feb 22, 2024 | 199.80 | 201.35 | 198.80 | 199.20 | 199.20 | 37,134 |
| Feb 21, 2024 | 200.00 | 200.00 | 197.00 | 197.80 | 197.80 | 227,608 |
| Feb 20, 2024 | 197.20 | 197.80 | 196.60 | 197.00 | 197.00 | 35,646 |
| Feb 19, 2024 | 190.20 | 195.00 | 188.00 | 195.00 | 195.00 | 61,436 |
| Feb 16, 2024 | 188.00 | 192.18 | 188.00 | 188.80 | 188.80 | 61,359 |
| Feb 15, 2024 | 186.00 | 188.60 | 185.00 | 188.20 | 188.20 | 1,949,046 |
| Feb 14, 2024 | 186.40 | 189.40 | 185.00 | 185.00 | 185.00 | 125,460 |
| Feb 13, 2024 | 185.00 | 190.61 | 185.00 | 186.80 | 186.80 | 83,766 |
| Feb 12, 2024 | 186.60 | 191.36 | 185.20 | 189.20 | 189.20 | 77,819 |
| Feb 9, 2024 | 190.00 | 194.20 | 181.00 | 189.20 | 189.20 | 359,745 |
| Feb 8, 2024 | 196.40 | 200.00 | 193.60 | 194.00 | 194.00 | 166,024 |
| Feb 7, 2024 | 198.20 | 203.50 | 195.00 | 196.20 | 196.20 | 116,328 |
| Feb 6, 2024 | 199.60 | 199.60 | 195.00 | 196.60 | 196.60 | 188,679 |
| Feb 5, 2024 | 203.00 | 203.00 | 198.00 | 198.00 | 198.00 | 75,337 |
| Feb 2, 2024 | 202.00 | 212.00 | 200.00 | 200.00 | 200.00 | 73,075 |
| Feb 1, 2024 | 215.00 | 215.00 | 201.00 | 201.00 | 201.00 | 47,779 |
| Jan 31, 2024 | 210.50 | 211.00 | 205.50 | 205.50 | 205.50 | 86,260 |
| Jan 30, 2024 | 213.00 | 213.00 | 209.50 | 210.00 | 210.00 | 45,490 |
| Jan 29, 2024 | 211.00 | 212.48 | 210.00 | 211.00 | 211.00 | 26,882 |
| Jan 26, 2024 | 209.00 | 214.50 | 208.50 | 214.50 | 214.50 | 51,788 |
| Jan 25, 2024 | 215.00 | 217.50 | 208.00 | 208.00 | 208.00 | 131,076 |
| Jan 24, 2024 | 212.00 | 216.50 | 212.00 | 215.50 | 215.50 | 30,853 |
| Jan 23, 2024 | 216.50 | 227.50 | 210.50 | 210.50 | 210.50 | 86,772 |
| Jan 22, 2024 | 214.00 | 218.00 | 210.50 | 216.00 | 216.00 | 293,092 |
| Jan 19, 2024 | 225.00 | 225.50 | 214.00 | 214.00 | 214.00 | 285,033 |
| Jan 18, 2024 | 223.50 | 228.00 | 223.00 | 224.00 | 224.00 | 243,059 |
| Jan 17, 2024 | 222.00 | 227.00 | 222.00 | 224.00 | 224.00 | 227,464 |
| Jan 16, 2024 | 228.00 | 229.00 | 227.50 | 228.50 | 228.50 | 215,151 |
| Jan 15, 2024 | 226.50 | 229.00 | 226.50 | 228.00 | 228.00 | 66,058 |
| Jan 12, 2024 | 228.00 | 229.50 | 225.50 | 229.50 | 229.50 | 131,478 |
| Jan 11, 2024 | 228.00 | 229.50 | 226.50 | 227.00 | 227.00 | 109,222 |
| Jan 10, 2024 | 225.00 | 230.00 | 225.00 | 230.00 | 230.00 | 60,779 |
| Jan 9, 2024 | 224.00 | 227.00 | 224.00 | 225.50 | 225.50 | 108,369 |
| Jan 8, 2024 | 212.50 | 219.17 | 210.00 | 218.00 | 218.00 | 117,538 |
| Jan 5, 2024 | 220.00 | 220.10 | 213.50 | 213.50 | 213.50 | 190,676 |
| Jan 4, 2024 | 215.50 | 215.50 | 215.50 | 215.50 | 215.50 | 9,191 |
| Jan 3, 2024 | 220.00 | 222.00 | 215.00 | 217.50 | 217.50 | 29,118 |
| Jan 2, 2024 | 221.00 | 223.00 | 214.56 | 218.00 | 218.00 | 37,195 |
| Dec 29, 2023 | 224.00 | 224.50 | 221.00 | 221.50 | 221.50 | 65,507 |
| Dec 28, 2023 | 230.00 | 230.00 | 215.00 | 224.50 | 224.50 | 60,422 |
| Dec 27, 2023 | 220.50 | 227.50 | 220.50 | 226.00 | 226.00 | 67,143 |
| Dec 22, 2023 | 227.00 | 227.00 | 225.00 | 226.00 | 226.00 | 1,374,267 |
| Dec 21, 2023 | 225.00 | 227.00 | 225.00 | 225.00 | 225.00 | 71,185 |
| Dec 20, 2023 | 219.00 | 229.00 | 218.50 | 226.50 | 226.50 | 70,836 |
| Dec 19, 2023 | 226.50 | 226.50 | 213.50 | 219.00 | 219.00 | 178,411 |
| Dec 18, 2023 | 220.00 | 220.00 | 213.00 | 217.00 | 217.00 | 183,063 |
| Dec 15, 2023 | 212.50 | 216.50 | 210.45 | 214.50 | 214.50 | 304,749 |
| Dec 14, 2023 | 203.00 | 211.50 | 200.50 | 210.00 | 210.00 | 438,259 |
| Dec 13, 2023 | 199.00 | 204.50 | 198.00 | 198.40 | 198.40 | 24,798 |
| Dec 12, 2023 | 199.60 | 204.50 | 198.20 | 198.20 | 198.20 | 182,356 |
| Dec 11, 2023 | 199.80 | 200.00 | 195.58 | 199.40 | 199.40 | 301,233 |
| Dec 8, 2023 | 197.80 | 199.20 | 195.00 | 198.00 | 198.00 | 209,243 |
| Dec 7, 2023 | 195.20 | 201.24 | 195.20 | 198.00 | 198.00 | 741,795 |
| Dec 6, 2023 | 198.00 | 200.00 | 191.00 | 199.60 | 199.60 | 146,343 |
| Dec 5, 2023 | 202.00 | 208.93 | 192.60 | 192.60 | 192.60 | 73,465 |
| Dec 4, 2023 | 210.50 | 218.50 | 200.00 | 202.00 | 202.00 | 105,011 |
| Dec 1, 2023 | 209.50 | 216.50 | 205.00 | 206.00 | 206.00 | 153,399 |
| Nov 30, 2023 | 3.05 Dividend | |||||
| Nov 30, 2023 | 212.50 | 216.09 | 205.49 | 213.50 | 213.50 | 230,452 |
| Nov 29, 2023 | 215.00 | 215.50 | 211.50 | 214.50 | 211.45 | 110,060 |
| Nov 28, 2023 | 213.00 | 216.00 | 212.61 | 213.00 | 209.97 | 68,290 |
| Nov 27, 2023 | 215.00 | 218.50 | 210.50 | 214.50 | 211.45 | 114,889 |
| Nov 24, 2023 | 227.50 | 227.50 | 211.00 | 215.00 | 211.94 | 74,437 |
| Nov 23, 2023 | 223.50 | 229.50 | 219.50 | 225.00 | 221.80 | 70,691 |
| Nov 22, 2023 | 231.00 | 231.00 | 216.00 | 228.00 | 224.76 | 137,716 |
| Nov 21, 2023 | 228.50 | 233.50 | 227.50 | 230.00 | 226.73 | 102,276 |
| Nov 20, 2023 | 235.00 | 237.50 | 232.00 | 235.00 | 231.66 | 110,904 |
| Nov 17, 2023 | 228.50 | 232.50 | 228.50 | 232.00 | 228.70 | 234,525 |
| Nov 16, 2023 | 234.00 | 244.50 | 227.50 | 230.00 | 226.73 | 327,656 |
| Nov 15, 2023 | 234.50 | 243.75 | 234.50 | 236.50 | 233.14 | 102,855 |
| Nov 14, 2023 | 219.50 | 235.50 | 213.00 | 235.50 | 232.15 | 96,400 |
| Nov 13, 2023 | 210.00 | 218.00 | 208.00 | 216.50 | 213.42 | 128,846 |
| Nov 10, 2023 | 207.00 | 210.00 | 207.00 | 209.00 | 206.03 | 49,201 |
| Nov 9, 2023 | 216.50 | 216.50 | 205.86 | 208.50 | 205.54 | 118,743 |
| Nov 8, 2023 | 208.50 | 212.50 | 205.86 | 212.50 | 209.48 | 490,326 |
| Nov 7, 2023 | 210.00 | 212.50 | 210.00 | 210.50 | 207.51 | 46,136 |
| Nov 6, 2023 | 214.50 | 214.50 | 205.27 | 208.00 | 205.04 | 108,736 |
| Nov 3, 2023 | 207.00 | 216.87 | 203.00 | 213.50 | 210.46 | 197,190 |
| Nov 2, 2023 | 194.80 | 207.50 | 194.00 | 206.00 | 203.07 | 126,350 |
| Nov 1, 2023 | 193.40 | 196.00 | 189.82 | 196.00 | 193.21 | 156,010 |
| Oct 31, 2023 | 193.40 | 194.80 | 188.20 | 192.00 | 189.27 | 152,546 |
| Oct 30, 2023 | 189.00 | 190.00 | 182.00 | 187.80 | 185.13 | 175,982 |
| Oct 27, 2023 | 189.00 | 189.60 | 189.00 | 189.00 | 186.31 | 120,970 |
| Oct 26, 2023 | 193.00 | 193.00 | 183.00 | 192.00 | 189.27 | 43,141 |
| Oct 25, 2023 | 198.80 | 198.80 | 187.77 | 188.40 | 185.72 | 130,207 |
| Oct 24, 2023 | 204.00 | 204.00 | 198.20 | 198.20 | 195.38 | 40,819 |
| Oct 23, 2023 | 203.00 | 204.00 | 195.20 | 202.50 | 199.62 | 45,050 |
| Oct 20, 2023 | 198.20 | 200.00 | 196.00 | 200.00 | 197.16 | 58,860 |
| Oct 19, 2023 | 196.00 | 199.80 | 196.00 | 197.80 | 194.99 | 6,856 |
| Oct 18, 2023 | 200.00 | 200.50 | 194.60 | 195.20 | 192.42 | 52,326 |
| Oct 17, 2023 | 193.60 | 196.80 | 192.00 | 196.80 | 194.00 | 225,478 |
| Oct 16, 2023 | 187.60 | 193.40 | 187.60 | 192.00 | 189.27 | 73,044 |
| Oct 13, 2023 | 191.00 | 193.80 | 188.20 | 193.80 | 191.04 | 393,776 |
| Oct 12, 2023 | 195.00 | 200.50 | 192.20 | 195.00 | 192.23 | 258,805 |
| Oct 11, 2023 | 200.00 | 200.71 | 196.00 | 196.00 | 193.21 | 113,125 |
| Oct 10, 2023 | 210.00 | 210.30 | 202.00 | 202.00 | 199.13 | 294,609 |
| Oct 9, 2023 | 208.00 | 209.00 | 205.00 | 206.00 | 203.07 | 17,487 |
| Oct 6, 2023 | 211.00 | 214.78 | 206.50 | 209.50 | 206.52 | 110,280 |
| Oct 5, 2023 | 203.00 | 210.00 | 200.50 | 210.00 | 207.01 | 277,638 |
| Oct 4, 2023 | 209.00 | 209.00 | 201.00 | 201.00 | 198.14 | 145,621 |
| Oct 3, 2023 | 207.50 | 208.52 | 201.75 | 208.50 | 205.54 | 51,316 |
| Oct 2, 2023 | 212.50 | 212.50 | 206.00 | 211.50 | 208.49 | 93,626 |
| Sep 29, 2023 | 212.00 | 218.50 | 209.97 | 211.50 | 208.49 | 465,436 |
| Sep 28, 2023 | 217.00 | 223.85 | 210.00 | 216.00 | 212.93 | 422,754 |
| Sep 27, 2023 | 230.00 | 230.00 | 215.00 | 215.00 | 211.94 | 125,632 |
| Sep 26, 2023 | 220.50 | 223.50 | 215.50 | 221.00 | 217.86 | 37,950 |
| Sep 25, 2023 | 224.00 | 235.00 | 221.50 | 224.50 | 221.31 | 53,415 |
| Sep 22, 2023 | 224.00 | 233.50 | 223.00 | 232.00 | 228.70 | 223,484 |
| Sep 21, 2023 | 225.00 | 228.00 | 222.50 | 226.50 | 223.28 | 24,475 |
| Sep 20, 2023 | 222.00 | 226.23 | 221.02 | 222.00 | 218.84 | 71,783 |
| Sep 19, 2023 | 223.00 | 224.00 | 220.00 | 220.00 | 216.87 | 58,704 |
| Sep 18, 2023 | 226.00 | 228.50 | 222.00 | 222.00 | 218.84 | 46,185 |
| Sep 15, 2023 | 230.00 | 232.00 | 227.00 | 230.50 | 227.22 | 403,637 |
| Sep 14, 2023 | 227.50 | 229.50 | 227.50 | 229.00 | 225.74 | 56,929 |
| Sep 13, 2023 | 218.00 | 229.50 | 218.00 | 229.00 | 225.74 | 133,205 |
| Sep 12, 2023 | 220.50 | 220.50 | 210.00 | 219.00 | 215.89 | 3,118,915 |
| Sep 11, 2023 | 212.00 | 225.00 | 212.00 | 220.00 | 216.87 | 120,817 |
| Sep 8, 2023 | 216.50 | 222.50 | 216.50 | 222.50 | 219.34 | 37,356 |
| Sep 7, 2023 | 220.00 | 225.00 | 215.00 | 219.00 | 215.89 | 40,868 |
| Sep 6, 2023 | 225.00 | 226.00 | 224.62 | 225.00 | 221.80 | 14,452 |
| Sep 5, 2023 | 235.00 | 235.00 | 226.50 | 229.00 | 225.74 | 20,089 |
| Sep 4, 2023 | 232.00 | 235.00 | 230.00 | 230.50 | 227.22 | 43,087 |
| Sep 1, 2023 | 236.50 | 236.50 | 230.00 | 231.00 | 227.72 | 95,745 |
| Aug 31, 2023 | 239.50 | 240.00 | 235.00 | 235.00 | 231.66 | 112,140 |
| Aug 30, 2023 | 241.50 | 244.00 | 236.02 | 239.50 | 236.09 | 50,180 |
| Aug 29, 2023 | 236.00 | 244.00 | 235.00 | 241.00 | 237.57 | 31,052 |
| Aug 25, 2023 | 234.00 | 237.50 | 231.50 | 237.50 | 234.12 | 147,642 |
| Aug 24, 2023 | 234.00 | 235.00 | 230.00 | 233.50 | 230.18 | 702,449 |
| Aug 23, 2023 | 228.00 | 234.00 | 227.00 | 229.00 | 225.74 | 555,530 |
| Aug 22, 2023 | 225.00 | 228.00 | 216.99 | 228.00 | 224.76 | 208,592 |
| Aug 21, 2023 | 229.00 | 231.00 | 222.50 | 225.00 | 221.80 | 214,847 |
| Aug 18, 2023 | 237.00 | 243.50 | 218.88 | 232.00 | 228.70 | 114,329 |
| Aug 17, 2023 | 249.50 | 249.50 | 236.05 | 238.00 | 234.62 | 29,709 |
| Aug 16, 2023 | 247.50 | 252.77 | 238.50 | 238.50 | 235.11 | 43,836 |
| Aug 15, 2023 | 241.00 | 241.00 | 235.00 | 239.00 | 235.60 | 41,024 |
| Aug 14, 2023 | 248.50 | 251.31 | 240.00 | 243.00 | 239.54 | 60,540 |
| Aug 11, 2023 | 251.50 | 252.50 | 241.91 | 244.00 | 240.53 | 118,482 |
| Aug 10, 2023 | 252.00 | 255.00 | 250.00 | 251.50 | 247.92 | 336,709 |
| Aug 9, 2023 | 262.50 | 262.50 | 255.00 | 255.00 | 251.37 | 170,900 |
| Aug 8, 2023 | 260.50 | 263.00 | 253.49 | 261.50 | 257.78 | 98,270 |
| Aug 7, 2023 | 258.00 | 265.50 | 258.00 | 260.50 | 256.80 | 6,275 |
| Aug 4, 2023 | 255.00 | 260.50 | 254.00 | 260.50 | 256.80 | 57,965 |
| Aug 3, 2023 | 254.50 | 258.35 | 253.00 | 254.00 | 250.39 | 1,260,469 |
| Aug 2, 2023 | 260.50 | 265.50 | 255.00 | 256.50 | 252.85 | 28,059 |
| Aug 1, 2023 | 267.50 | 272.40 | 261.00 | 263.00 | 259.26 | 39,773 |
| Jul 31, 2023 | 269.00 | 272.75 | 266.00 | 269.00 | 265.18 | 55,480 |
| Jul 28, 2023 | 277.50 | 281.80 | 271.50 | 271.50 | 267.64 | 56,664 |
| Jul 27, 2023 | 277.00 | 280.00 | 274.00 | 279.50 | 275.53 | 45,732 |
| Jul 26, 2023 | 275.00 | 276.25 | 262.68 | 274.50 | 270.60 | 82,799 |
| Jul 25, 2023 | 272.50 | 279.00 | 268.05 | 276.50 | 272.57 | 20,773 |
| Jul 24, 2023 | 268.50 | 275.00 | 266.00 | 267.00 | 263.20 | 122,605 |
| Jul 21, 2023 | 272.50 | 279.50 | 264.00 | 272.50 | 268.63 | 85,224 |
| Jul 20, 2023 | 267.00 | 272.50 | 264.00 | 265.00 | 261.23 | 62,391 |
| Jul 19, 2023 | 255.50 | 271.50 | 251.01 | 266.00 | 262.22 | 613,273 |
| Jul 18, 2023 | 255.00 | 259.50 | 252.50 | 252.50 | 248.91 | 106,030 |
| Jul 17, 2023 | 260.50 | 265.50 | 254.50 | 254.50 | 250.88 | 320,253 |
| Jul 14, 2023 | 262.50 | 271.50 | 260.00 | 262.00 | 258.27 | 126,461 |
| Jul 13, 2023 | 267.50 | 268.00 | 262.00 | 265.00 | 261.23 | 701,982 |
| Jul 12, 2023 | 266.00 | 272.50 | 263.86 | 268.00 | 264.19 | 285,555 |
| Jul 11, 2023 | 260.00 | 266.50 | 257.88 | 266.50 | 262.71 | 82,018 |
| Jul 10, 2023 | 260.00 | 262.00 | 256.50 | 260.00 | 256.30 | 60,836 |
| Jul 7, 2023 | 259.50 | 261.50 | 251.99 | 261.50 | 257.78 | 46,428 |
| Jul 6, 2023 | 260.00 | 263.50 | 259.40 | 261.00 | 257.29 | 44,457 |
| Jul 5, 2023 | 268.00 | 271.00 | 264.99 | 265.00 | 261.23 | 63,703 |
| Jul 4, 2023 | 265.00 | 265.00 | 257.00 | 265.00 | 261.23 | 59,911 |
| Jul 3, 2023 | 260.00 | 268.00 | 255.00 | 263.50 | 259.75 | 110,497 |
| Jun 30, 2023 | 251.50 | 265.00 | 251.50 | 260.00 | 256.30 | 180,985 |
| Jun 29, 2023 | 256.50 | 257.00 | 250.00 | 253.00 | 249.40 | 39,354 |
| Jun 28, 2023 | 253.50 | 259.50 | 253.50 | 259.50 | 255.81 | 70,703 |
| Jun 27, 2023 | 259.50 | 259.50 | 254.50 | 255.00 | 251.37 | 84,955 |
| Jun 26, 2023 | 265.00 | 268.15 | 244.00 | 253.00 | 249.40 | 489,827 |
| Jun 23, 2023 | 256.50 | 260.78 | 256.00 | 260.00 | 256.30 | 210,956 |
| Jun 22, 2023 | 8.70 Dividend | |||||
| Jun 22, 2023 | 260.50 | 263.00 | 256.00 | 261.00 | 257.29 | 202,035 |
| Jun 21, 2023 | 271.00 | 276.50 | 265.00 | 270.00 | 257.58 | 111,709 |
| Jun 20, 2023 | 274.50 | 276.00 | 270.98 | 273.00 | 260.45 | 122,161 |
| Jun 19, 2023 | 279.00 | 279.00 | 272.50 | 275.50 | 262.83 | 93,853 |
| Jun 16, 2023 | 263.00 | 283.00 | 260.00 | 278.00 | 265.22 | 1,014,229 |
| Jun 15, 2023 | 262.00 | 263.80 | 256.00 | 258.50 | 246.61 | 244,737 |
| Jun 14, 2023 | 257.50 | 268.50 | 256.92 | 264.50 | 252.34 | 124,832 |
| Jun 13, 2023 | 269.00 | 269.00 | 260.93 | 262.00 | 249.95 | 206,957 |
| Jun 12, 2023 | 268.50 | 272.50 | 267.00 | 270.50 | 258.06 | 116,592 |
| Jun 9, 2023 | 270.50 | 273.77 | 267.84 | 268.00 | 255.68 | 235,525 |
| Jun 8, 2023 | 272.50 | 284.50 | 270.00 | 270.00 | 257.58 | 120,221 |
| Jun 7, 2023 | 271.50 | 275.00 | 270.50 | 273.00 | 260.45 | 126,781 |
| Jun 6, 2023 | 274.00 | 275.00 | 270.00 | 273.50 | 260.92 | 86,731 |
| Jun 5, 2023 | 267.00 | 278.00 | 267.00 | 273.50 | 260.92 | 197,925 |
| Jun 2, 2023 | 260.00 | 271.50 | 255.86 | 267.50 | 255.20 | 157,770 |
| Jun 1, 2023 | 250.50 | 257.99 | 242.00 | 255.00 | 243.27 | 945,613 |
| May 31, 2023 | 260.00 | 260.00 | 231.15 | 243.50 | 232.30 | 4,872,463 |
| May 30, 2023 | 264.50 | 264.50 | 256.26 | 258.50 | 246.61 | 336,023 |
| May 26, 2023 | 277.00 | 283.00 | 255.50 | 255.50 | 243.75 | 317,817 |
| May 25, 2023 | 282.00 | 282.50 | 272.50 | 277.00 | 264.26 | 77,036 |
| May 24, 2023 | 281.00 | 284.50 | 278.50 | 281.50 | 268.56 | 66,302 |
| May 23, 2023 | 281.00 | 285.51 | 271.50 | 281.50 | 268.56 | 154,388 |
| May 22, 2023 | 286.50 | 287.10 | 273.40 | 277.00 | 264.26 | 119,029 |
| May 19, 2023 | 279.50 | 286.50 | 275.50 | 286.50 | 273.33 | 48,850 |
| May 18, 2023 | 278.00 | 288.50 | 274.00 | 274.00 | 261.40 | 50,865 |
| May 17, 2023 | 272.00 | 277.00 | 272.00 | 276.00 | 263.31 | 81,034 |
| May 16, 2023 | 280.50 | 289.50 | 270.00 | 275.50 | 262.83 | 49,163 |
| May 15, 2023 | 278.50 | 280.00 | 270.90 | 274.00 | 261.40 | 115,027 |
| May 12, 2023 | 291.50 | 294.00 | 275.50 | 275.50 | 262.83 | 182,267 |
| May 11, 2023 | 295.00 | 303.50 | 287.50 | 290.00 | 276.66 | 71,726 |
| May 10, 2023 | 295.50 | 300.00 | 292.03 | 296.50 | 282.87 | 53,109 |
| May 9, 2023 | 301.50 | 307.50 | 294.50 | 294.50 | 280.96 | 33,380 |
| May 5, 2023 | 302.00 | 303.00 | 300.00 | 300.00 | 286.21 | 68,368 |
| May 4, 2023 | 310.50 | 310.50 | 298.00 | 301.50 | 287.64 | 60,243 |
| May 3, 2023 | 304.00 | 309.00 | 303.50 | 304.50 | 290.50 | 66,465 |
| May 2, 2023 | 310.00 | 310.00 | 301.00 | 303.50 | 289.54 | 142,440 |
| Apr 28, 2023 | 300.00 | 305.00 | 295.00 | 300.00 | 286.21 | 199,872 |
| Apr 27, 2023 | 305.50 | 311.50 | 300.00 | 300.00 | 286.21 | 59,817 |
| Apr 26, 2023 | 310.50 | 313.00 | 305.50 | 305.50 | 291.45 | 70,225 |
Related Tickers
FOXT.L Foxtons Group plc
59.00
+8.06%
SRE.L Sirius Real Estate Limited
95.35
+1.22%
PNS.L Panther Securities PLC
300.00
0.00%
WINK.L M Winkworth PLC
176.00
+3.53%
GRI.L Grainger plc
259.00
+1.97%
LOK.L Lok'nStore Group Plc
1,110.00
0.00%
SVS.L Savills plc
1,064.00
+1.14%
BRNK.DE Branicks Group AG
1.3000
-4.41%
IWG.L IWG plc
186.20
+1.31%
CWK Cushman & Wakefield plc
9.72
+1.57%