LSE - Delayed Quote • GBp
Investec Group (INVP.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 | 516.50 | 516.50 | 505.00 | 512.50 | 512.50 | 637,041 |
| Apr 25, 2024 | 511.50 | 521.50 | 499.40 | 508.00 | 508.00 | 656,789 |
| Apr 24, 2024 | 510.00 | 510.50 | 504.00 | 509.00 | 509.00 | 922,571 |
| Apr 23, 2024 | 509.00 | 510.00 | 502.00 | 510.00 | 510.00 | 999,466 |
| Apr 22, 2024 | 507.00 | 507.00 | 486.40 | 501.50 | 501.50 | 9,444,162 |
| Apr 19, 2024 | 480.20 | 502.50 | 479.60 | 493.40 | 493.40 | 592,398 |
| Apr 18, 2024 | 499.00 | 499.00 | 482.60 | 494.60 | 494.60 | 973,428 |
| Apr 17, 2024 | 480.00 | 492.00 | 480.00 | 486.40 | 486.40 | 1,163,286 |
| Apr 16, 2024 | 492.00 | 495.45 | 480.80 | 490.20 | 490.20 | 636,140 |
| Apr 15, 2024 | 498.00 | 504.50 | 494.80 | 499.40 | 499.40 | 896,352 |
| Apr 12, 2024 | 545.00 | 545.00 | 499.20 | 500.00 | 500.00 | 1,438,848 |
| Apr 11, 2024 | 540.00 | 540.50 | 524.00 | 532.50 | 532.50 | 624,516 |
| Apr 10, 2024 | 538.00 | 542.00 | 526.00 | 534.00 | 534.00 | 731,491 |
| Apr 9, 2024 | 538.00 | 542.00 | 533.00 | 536.00 | 536.00 | 571,777 |
| Apr 8, 2024 | 520.00 | 540.75 | 520.00 | 537.00 | 537.00 | 917,245 |
| Apr 5, 2024 | 532.50 | 538.50 | 525.00 | 537.50 | 537.50 | 585,240 |
| Apr 4, 2024 | 537.50 | 540.50 | 529.50 | 539.00 | 539.00 | 628,933 |
| Apr 3, 2024 | 531.00 | 533.00 | 520.50 | 530.00 | 530.00 | 1,203,236 |
| Apr 2, 2024 | 544.00 | 544.00 | 527.50 | 530.50 | 530.50 | 1,057,722 |
| Mar 28, 2024 | 531.60 | 543.60 | 525.00 | 531.60 | 531.60 | 716,956 |
| Mar 27, 2024 | 522.20 | 531.40 | 522.00 | 530.40 | 530.40 | 474,459 |
| Mar 26, 2024 | 515.00 | 525.40 | 515.00 | 525.40 | 525.40 | 585,177 |
| Mar 25, 2024 | 530.00 | 530.00 | 510.40 | 516.60 | 516.60 | 599,646 |
| Mar 22, 2024 | 514.00 | 523.40 | 514.00 | 522.00 | 522.00 | 505,219 |
| Mar 21, 2024 | 520.00 | 524.60 | 514.00 | 524.00 | 524.00 | 1,603,830 |
| Mar 20, 2024 | 508.40 | 512.00 | 502.80 | 507.80 | 507.80 | 2,386,551 |
| Mar 19, 2024 | 500.40 | 500.40 | 488.50 | 491.00 | 491.00 | 785,795 |
| Mar 18, 2024 | 508.80 | 508.80 | 496.60 | 500.60 | 500.60 | 597,189 |
| Mar 15, 2024 | 520.00 | 520.00 | 489.00 | 506.20 | 506.20 | 3,275,084 |
| Mar 14, 2024 | 504.00 | 508.40 | 498.40 | 499.80 | 499.80 | 664,540 |
| Mar 13, 2024 | 510.00 | 510.00 | 502.60 | 505.80 | 505.80 | 1,054,019 |
| Mar 12, 2024 | 502.60 | 510.30 | 501.40 | 507.40 | 507.40 | 815,827 |
| Mar 11, 2024 | 503.60 | 509.00 | 498.00 | 501.40 | 501.40 | 528,046 |
| Mar 8, 2024 | 507.80 | 509.60 | 501.20 | 509.60 | 509.60 | 352,785 |
| Mar 7, 2024 | 508.80 | 511.80 | 496.60 | 510.20 | 510.20 | 1,116,867 |
| Mar 6, 2024 | 502.00 | 509.20 | 500.80 | 508.80 | 508.80 | 563,912 |
| Mar 5, 2024 | 496.30 | 503.00 | 496.30 | 502.80 | 502.80 | 332,805 |
| Mar 4, 2024 | 498.10 | 502.80 | 496.13 | 501.80 | 501.80 | 938,054 |
| Mar 1, 2024 | 492.40 | 500.40 | 491.40 | 500.40 | 500.40 | 444,002 |
| Feb 29, 2024 | 490.00 | 497.50 | 490.00 | 493.10 | 493.10 | 831,891 |
| Feb 28, 2024 | 481.80 | 497.40 | 480.00 | 490.20 | 490.20 | 487,128 |
| Feb 27, 2024 | 507.80 | 507.80 | 496.70 | 500.60 | 500.60 | 634,814 |
| Feb 26, 2024 | 512.80 | 514.40 | 488.80 | 504.00 | 504.00 | 1,414,095 |
| Feb 23, 2024 | 544.00 | 544.00 | 511.00 | 516.40 | 516.40 | 763,252 |
| Feb 22, 2024 | 520.60 | 524.40 | 517.60 | 519.00 | 519.00 | 586,065 |
| Feb 21, 2024 | 513.60 | 521.00 | 513.60 | 518.20 | 518.20 | 321,364 |
| Feb 20, 2024 | 514.00 | 516.60 | 510.80 | 516.60 | 516.60 | 440,310 |
| Feb 19, 2024 | 516.60 | 519.80 | 502.60 | 517.40 | 517.40 | 302,771 |
| Feb 16, 2024 | 515.00 | 519.80 | 512.20 | 517.80 | 517.80 | 441,004 |
| Feb 15, 2024 | 518.00 | 518.00 | 492.60 | 512.40 | 512.40 | 613,399 |
| Feb 14, 2024 | 490.80 | 503.60 | 489.80 | 501.60 | 501.60 | 529,322 |
| Feb 13, 2024 | 501.20 | 501.20 | 489.20 | 492.80 | 492.80 | 1,815,078 |
| Feb 12, 2024 | 494.50 | 512.26 | 489.19 | 499.80 | 499.80 | 1,288,581 |
| Feb 9, 2024 | 498.00 | 499.70 | 493.40 | 495.90 | 495.90 | 450,931 |
| Feb 8, 2024 | 503.60 | 507.20 | 496.10 | 497.40 | 497.40 | 525,233 |
| Feb 7, 2024 | 508.20 | 508.20 | 499.70 | 500.80 | 500.80 | 395,440 |
| Feb 6, 2024 | 508.00 | 511.20 | 502.00 | 506.60 | 506.60 | 444,507 |
| Feb 5, 2024 | 506.60 | 512.60 | 498.60 | 500.00 | 500.00 | 1,353,181 |
| Feb 2, 2024 | 515.80 | 517.80 | 506.00 | 508.20 | 508.20 | 508,376 |
| Feb 1, 2024 | 520.00 | 520.00 | 509.80 | 511.40 | 511.40 | 1,719,727 |
| Jan 31, 2024 | 525.00 | 525.60 | 518.60 | 520.80 | 520.80 | 962,633 |
| Jan 30, 2024 | 520.60 | 528.80 | 514.00 | 527.60 | 527.60 | 1,043,901 |
| Jan 29, 2024 | 516.60 | 527.00 | 515.80 | 522.80 | 522.80 | 1,268,313 |
| Jan 26, 2024 | 508.60 | 532.00 | 505.60 | 510.80 | 510.80 | 2,245,996 |
| Jan 25, 2024 | 516.40 | 516.40 | 503.60 | 509.40 | 509.40 | 1,012,058 |
| Jan 24, 2024 | 520.80 | 526.20 | 518.00 | 519.60 | 519.60 | 257,699 |
| Jan 23, 2024 | 522.00 | 523.00 | 494.50 | 517.40 | 517.40 | 911,404 |
| Jan 22, 2024 | 508.40 | 522.00 | 508.40 | 522.00 | 522.00 | 569,668 |
| Jan 19, 2024 | 521.80 | 524.00 | 507.00 | 507.00 | 507.00 | 745,563 |
| Jan 18, 2024 | 515.80 | 521.00 | 513.40 | 517.00 | 517.00 | 463,486 |
| Jan 17, 2024 | 522.60 | 525.80 | 506.80 | 513.40 | 513.40 | 628,926 |
| Jan 16, 2024 | 531.80 | 539.60 | 529.80 | 535.60 | 535.60 | 1,290,366 |
| Jan 15, 2024 | 536.40 | 539.20 | 531.60 | 538.60 | 538.60 | 906,935 |
| Jan 12, 2024 | 544.00 | 544.00 | 527.26 | 529.40 | 529.40 | 515,606 |
| Jan 11, 2024 | 527.20 | 538.00 | 524.40 | 526.40 | 526.40 | 521,648 |
| Jan 10, 2024 | 521.60 | 525.40 | 518.40 | 522.80 | 522.80 | 418,369 |
| Jan 9, 2024 | 543.20 | 543.20 | 508.80 | 524.20 | 524.20 | 857,725 |
| Jan 8, 2024 | 520.20 | 527.60 | 519.60 | 527.60 | 527.60 | 262,267 |
| Jan 5, 2024 | 524.40 | 526.20 | 515.80 | 524.20 | 524.20 | 242,658 |
| Jan 4, 2024 | 527.00 | 533.80 | 521.40 | 531.80 | 531.80 | 727,223 |
| Jan 3, 2024 | 533.00 | 544.80 | 518.60 | 524.20 | 524.20 | 579,610 |
| Jan 2, 2024 | 529.80 | 539.60 | 526.20 | 533.80 | 533.80 | 459,603 |
| Dec 29, 2023 | 536.00 | 540.80 | 523.55 | 531.80 | 531.80 | 221,017 |
| Dec 28, 2023 | 541.00 | 541.00 | 532.00 | 534.60 | 534.60 | 406,434 |
| Dec 27, 2023 | 533.00 | 545.00 | 532.40 | 535.40 | 535.40 | 592,302 |
| Dec 22, 2023 | 528.60 | 535.80 | 524.60 | 532.20 | 532.20 | 323,222 |
| Dec 21, 2023 | 528.80 | 531.60 | 523.80 | 526.80 | 526.80 | 412,738 |
| Dec 20, 2023 | 522.20 | 530.20 | 521.00 | 528.80 | 528.80 | 848,916 |
| Dec 19, 2023 | 494.40 | 523.00 | 494.40 | 516.00 | 516.00 | 1,098,235 |
| Dec 18, 2023 | 520.60 | 528.00 | 516.80 | 521.80 | 521.80 | 1,049,268 |
| Dec 15, 2023 | 526.80 | 532.20 | 520.40 | 524.20 | 524.20 | 1,930,188 |
| Dec 14, 2023 | 513.60 | 529.60 | 511.20 | 521.00 | 521.00 | 2,170,085 |
| Dec 13, 2023 | 495.80 | 503.40 | 492.30 | 499.30 | 499.30 | 1,953,642 |
| Dec 12, 2023 | 512.00 | 512.00 | 494.60 | 495.40 | 495.40 | 954,793 |
| Dec 11, 2023 | 499.50 | 502.60 | 494.00 | 499.70 | 499.70 | 680,652 |
| Dec 8, 2023 | 479.00 | 500.80 | 479.00 | 496.40 | 496.40 | 731,321 |
| Dec 7, 2023 | 15.50 Dividend | |||||
| Dec 7, 2023 | 498.00 | 502.60 | 490.30 | 497.90 | 497.90 | 544,451 |
| Dec 6, 2023 | 530.00 | 530.00 | 505.40 | 513.40 | 497.90 | 582,116 |
| Dec 5, 2023 | 510.80 | 517.20 | 496.00 | 514.80 | 499.26 | 1,309,438 |
| Dec 4, 2023 | 517.80 | 519.40 | 514.60 | 516.00 | 500.42 | 556,205 |
| Dec 1, 2023 | 512.40 | 528.80 | 509.40 | 521.20 | 505.46 | 561,264 |
| Nov 30, 2023 | 515.40 | 520.20 | 511.20 | 512.80 | 497.32 | 1,619,502 |
| Nov 29, 2023 | 500.00 | 524.80 | 500.00 | 521.20 | 505.46 | 457,656 |
| Nov 28, 2023 | 499.30 | 521.00 | 499.30 | 516.20 | 500.62 | 592,579 |
| Nov 27, 2023 | 508.40 | 531.40 | 498.70 | 518.80 | 503.14 | 485,848 |
| Nov 24, 2023 | 522.00 | 527.20 | 518.40 | 521.20 | 505.46 | 642,254 |
| Nov 23, 2023 | 500.00 | 520.40 | 500.00 | 520.40 | 504.69 | 594,824 |
| Nov 22, 2023 | 494.20 | 519.60 | 492.00 | 513.80 | 498.29 | 1,280,571 |
| Nov 21, 2023 | 527.00 | 528.60 | 517.80 | 517.80 | 502.17 | 404,366 |
| Nov 20, 2023 | 510.60 | 527.40 | 510.60 | 521.80 | 506.05 | 364,951 |
| Nov 17, 2023 | 541.00 | 541.00 | 498.10 | 521.60 | 505.85 | 892,365 |
| Nov 16, 2023 | 525.20 | 543.80 | 513.60 | 515.80 | 500.23 | 520,021 |
| Nov 15, 2023 | 527.80 | 538.40 | 517.60 | 533.60 | 517.49 | 1,043,434 |
| Nov 14, 2023 | 490.20 | 525.20 | 478.30 | 522.20 | 506.43 | 744,181 |
| Nov 13, 2023 | 517.20 | 517.20 | 487.70 | 503.40 | 488.20 | 354,642 |
| Nov 10, 2023 | 477.00 | 499.40 | 477.00 | 496.20 | 481.22 | 570,686 |
| Nov 9, 2023 | 478.00 | 502.60 | 478.00 | 501.60 | 486.46 | 2,759,409 |
| Nov 8, 2023 | 456.40 | 500.80 | 456.40 | 497.10 | 482.09 | 599,220 |
| Nov 7, 2023 | 498.50 | 498.50 | 475.80 | 478.20 | 463.76 | 8,021,190 |
| Nov 6, 2023 | 493.80 | 493.80 | 478.00 | 480.70 | 466.19 | 535,930 |
| Nov 3, 2023 | 490.00 | 490.00 | 469.70 | 484.50 | 469.87 | 582,894 |
| Nov 2, 2023 | 472.60 | 481.50 | 466.80 | 481.50 | 466.96 | 2,872,418 |
| Nov 1, 2023 | 447.20 | 466.30 | 447.20 | 460.20 | 446.31 | 470,275 |
| Oct 31, 2023 | 449.90 | 459.80 | 444.40 | 456.10 | 442.33 | 1,174,382 |
| Oct 30, 2023 | 440.80 | 463.10 | 440.80 | 449.70 | 436.12 | 455,378 |
| Oct 27, 2023 | 461.00 | 461.00 | 436.70 | 441.50 | 428.17 | 578,843 |
| Oct 26, 2023 | 441.60 | 441.60 | 429.60 | 440.70 | 427.39 | 806,863 |
| Oct 25, 2023 | 440.00 | 467.80 | 440.00 | 446.70 | 433.21 | 663,188 |
| Oct 24, 2023 | 448.20 | 466.20 | 444.60 | 449.70 | 436.12 | 390,916 |
| Oct 23, 2023 | 445.00 | 458.80 | 444.00 | 456.30 | 442.52 | 514,783 |
| Oct 20, 2023 | 481.70 | 490.80 | 447.30 | 448.20 | 434.67 | 893,646 |
| Oct 19, 2023 | 467.80 | 477.60 | 459.70 | 460.90 | 446.99 | 857,896 |
| Oct 18, 2023 | 474.40 | 477.50 | 467.30 | 469.10 | 454.94 | 366,221 |
| Oct 17, 2023 | 470.00 | 487.20 | 469.00 | 475.40 | 461.05 | 471,189 |
| Oct 16, 2023 | 453.50 | 475.60 | 453.50 | 470.10 | 455.91 | 374,668 |
| Oct 13, 2023 | 489.80 | 489.80 | 470.00 | 470.00 | 455.81 | 703,446 |
| Oct 12, 2023 | 499.40 | 499.40 | 478.10 | 483.70 | 469.10 | 2,611,464 |
| Oct 11, 2023 | 474.10 | 484.10 | 474.10 | 477.20 | 462.79 | 859,954 |
| Oct 10, 2023 | 474.70 | 476.00 | 454.20 | 476.00 | 461.63 | 704,290 |
| Oct 9, 2023 | 460.80 | 460.80 | 449.50 | 452.10 | 438.45 | 1,078,480 |
| Oct 6, 2023 | 452.60 | 475.50 | 452.60 | 459.00 | 445.14 | 458,877 |
| Oct 5, 2023 | 474.30 | 474.30 | 447.75 | 454.50 | 440.78 | 377,055 |
| Oct 4, 2023 | 441.50 | 455.30 | 438.61 | 451.70 | 438.06 | 692,911 |
| Oct 3, 2023 | 447.80 | 462.40 | 447.80 | 451.40 | 437.77 | 825,779 |
| Oct 2, 2023 | 491.40 | 504.20 | 453.30 | 453.30 | 439.61 | 2,119,604 |
| Sep 29, 2023 | 500.00 | 500.00 | 467.10 | 481.70 | 467.16 | 1,222,155 |
| Sep 28, 2023 | 462.40 | 483.30 | 462.40 | 479.00 | 464.54 | 881,458 |
| Sep 27, 2023 | 492.00 | 496.70 | 477.80 | 484.60 | 469.97 | 714,529 |
| Sep 26, 2023 | 492.10 | 493.00 | 478.90 | 487.10 | 472.39 | 620,004 |
| Sep 25, 2023 | 499.90 | 499.90 | 473.50 | 488.10 | 473.36 | 1,495,564 |
| Sep 22, 2023 | 471.20 | 490.25 | 468.80 | 484.80 | 470.16 | 1,351,021 |
| Sep 21, 2023 | 462.40 | 473.20 | 453.23 | 472.00 | 457.75 | 798,400 |
| Sep 20, 2023 | 469.50 | 469.50 | 450.00 | 463.70 | 449.70 | 2,527,781 |
| Sep 19, 2023 | 440.00 | 455.30 | 440.00 | 448.10 | 434.57 | 1,200,038 |
| Sep 18, 2023 | 459.70 | 474.70 | 452.00 | 452.00 | 438.35 | 2,644,781 |
| Sep 15, 2023 | 472.90 | 477.60 | 458.20 | 459.20 | 445.34 | 2,114,932 |
| Sep 14, 2023 | 459.00 | 473.50 | 459.00 | 473.50 | 459.20 | 864,100 |
| Sep 13, 2023 | 459.90 | 470.50 | 459.90 | 467.30 | 453.19 | 557,918 |
| Sep 12, 2023 | 475.00 | 480.30 | 464.80 | 468.40 | 454.26 | 797,029 |
| Sep 11, 2023 | 463.10 | 476.40 | 463.10 | 473.00 | 458.72 | 634,999 |
| Sep 8, 2023 | 456.70 | 467.00 | 456.70 | 464.40 | 450.38 | 693,656 |
| Sep 7, 2023 | 455.00 | 466.80 | 454.90 | 462.20 | 448.25 | 941,663 |
| Sep 6, 2023 | 480.90 | 480.90 | 458.40 | 463.30 | 449.31 | 441,550 |
| Sep 5, 2023 | 444.70 | 466.50 | 443.00 | 464.40 | 450.38 | 633,940 |
| Sep 4, 2023 | 489.00 | 489.00 | 463.90 | 467.80 | 453.68 | 416,709 |
| Sep 1, 2023 | 464.40 | 472.30 | 462.40 | 467.50 | 453.39 | 414,051 |
| Aug 31, 2023 | 471.20 | 478.10 | 465.80 | 467.30 | 453.19 | 928,695 |
| Aug 30, 2023 | 456.60 | 478.00 | 456.60 | 473.20 | 458.91 | 901,528 |
| Aug 29, 2023 | 475.00 | 478.90 | 468.30 | 472.00 | 457.75 | 644,422 |
| Aug 25, 2023 | 457.60 | 473.80 | 457.60 | 466.60 | 452.51 | 325,585 |
| Aug 24, 2023 | 480.00 | 480.00 | 461.90 | 463.40 | 449.41 | 569,295 |
| Aug 23, 2023 | 464.60 | 465.90 | 454.80 | 463.00 | 449.02 | 1,767,940 |
| Aug 22, 2023 | 446.00 | 466.60 | 442.10 | 454.40 | 440.68 | 1,134,054 |
| Aug 21, 2023 | 434.40 | 456.60 | 434.40 | 440.10 | 426.81 | 868,127 |
| Aug 18, 2023 | 461.70 | 461.70 | 434.70 | 439.00 | 425.75 | 412,278 |
| Aug 17, 2023 | 17.50 Dividend | |||||
| Aug 17, 2023 | 444.80 | 449.40 | 442.50 | 444.00 | 430.60 | 804,334 |
| Aug 16, 2023 | 456.10 | 484.40 | 453.10 | 463.50 | 432.53 | 1,414,045 |
| Aug 15, 2023 | 490.00 | 490.00 | 462.40 | 464.60 | 433.56 | 586,396 |
| Aug 14, 2023 | 473.80 | 478.50 | 468.30 | 472.80 | 441.21 | 593,774 |
| Aug 11, 2023 | 457.90 | 487.50 | 456.20 | 476.60 | 444.76 | 610,125 |
| Aug 10, 2023 | 477.00 | 487.70 | 462.70 | 479.80 | 447.75 | 460,121 |
| Aug 9, 2023 | 490.00 | 490.00 | 471.20 | 481.90 | 449.71 | 352,944 |
| Aug 8, 2023 | 481.00 | 483.10 | 470.10 | 476.00 | 444.20 | 628,580 |
| Aug 7, 2023 | 479.90 | 484.50 | 475.70 | 479.60 | 447.56 | 596,391 |
| Aug 4, 2023 | 485.00 | 485.00 | 467.60 | 479.20 | 447.19 | 391,309 |
| Aug 3, 2023 | 473.60 | 484.30 | 465.50 | 472.10 | 440.56 | 4,144,017 |
| Aug 2, 2023 | 472.60 | 480.40 | 448.80 | 475.50 | 443.73 | 665,374 |
| Aug 1, 2023 | 500.00 | 500.00 | 481.00 | 483.70 | 451.39 | 969,930 |
| Jul 31, 2023 | 491.00 | 497.10 | 488.70 | 489.60 | 456.89 | 1,169,439 |
| Jul 28, 2023 | 497.90 | 499.90 | 489.20 | 492.80 | 459.88 | 484,602 |
| Jul 27, 2023 | 499.90 | 500.00 | 486.00 | 495.10 | 462.02 | 1,597,015 |
| Jul 26, 2023 | 471.60 | 489.60 | 471.60 | 486.00 | 453.53 | 2,961,467 |
| Jul 25, 2023 | 469.40 | 494.00 | 469.40 | 486.70 | 454.18 | 1,248,686 |
| Jul 24, 2023 | 485.30 | 495.00 | 485.30 | 490.30 | 457.54 | 2,918,252 |
| Jul 21, 2023 | 485.20 | 494.70 | 485.20 | 488.90 | 456.24 | 789,884 |
| Jul 20, 2023 | 488.10 | 497.20 | 485.70 | 492.30 | 459.41 | 3,620,599 |
| Jul 19, 2023 | 475.00 | 488.60 | 474.80 | 485.60 | 453.16 | 1,345,430 |
| Jul 18, 2023 | 461.20 | 474.10 | 461.20 | 474.10 | 442.43 | 964,430 |
| Jul 17, 2023 | 449.30 | 466.70 | 449.20 | 466.50 | 435.33 | 1,283,097 |
| Jul 14, 2023 | 478.40 | 478.40 | 453.90 | 459.10 | 428.43 | 1,007,189 |
| Jul 13, 2023 | 429.20 | 460.20 | 429.20 | 456.90 | 426.38 | 925,795 |
| Jul 12, 2023 | 436.40 | 451.80 | 436.40 | 449.70 | 419.66 | 1,788,012 |
| Jul 11, 2023 | 429.00 | 443.20 | 429.00 | 436.80 | 407.62 | 452,713 |
| Jul 10, 2023 | 429.00 | 445.50 | 429.00 | 437.80 | 408.55 | 896,227 |
| Jul 7, 2023 | 442.20 | 442.20 | 428.30 | 437.40 | 408.18 | 603,082 |
| Jul 6, 2023 | 457.00 | 457.00 | 429.60 | 429.60 | 400.90 | 788,960 |
| Jul 5, 2023 | 445.90 | 451.50 | 444.30 | 445.20 | 415.46 | 841,911 |
| Jul 4, 2023 | 440.70 | 454.40 | 440.70 | 447.40 | 417.51 | 1,044,048 |
| Jul 3, 2023 | 432.10 | 452.00 | 432.10 | 449.60 | 419.56 | 1,085,674 |
| Jun 30, 2023 | 440.00 | 446.00 | 432.20 | 440.80 | 411.35 | 1,754,271 |
| Jun 29, 2023 | 429.80 | 448.10 | 429.20 | 437.50 | 408.27 | 2,490,114 |
| Jun 28, 2023 | 440.80 | 440.80 | 430.50 | 438.60 | 409.30 | 1,040,037 |
| Jun 27, 2023 | 437.10 | 437.10 | 424.40 | 431.30 | 402.49 | 1,607,799 |
| Jun 26, 2023 | 419.00 | 454.90 | 419.00 | 431.70 | 402.86 | 2,857,059 |
| Jun 23, 2023 | 442.40 | 442.40 | 432.50 | 436.00 | 406.87 | 1,312,362 |
| Jun 22, 2023 | 469.00 | 469.00 | 438.80 | 443.70 | 414.06 | 1,332,112 |
| Jun 21, 2023 | 457.10 | 460.00 | 453.60 | 456.10 | 425.63 | 3,517,194 |
| Jun 20, 2023 | 455.00 | 472.00 | 455.00 | 461.40 | 430.58 | 4,162,085 |
| Jun 19, 2023 | 459.00 | 464.20 | 427.80 | 459.80 | 429.08 | 3,088,986 |
| Jun 16, 2023 | 466.30 | 472.61 | 459.10 | 459.10 | 428.43 | 5,367,940 |
| Jun 15, 2023 | 475.50 | 482.30 | 468.10 | 468.90 | 437.57 | 1,830,982 |
| Jun 14, 2023 | 474.20 | 478.20 | 470.80 | 475.60 | 443.83 | 2,577,242 |
| Jun 13, 2023 | 468.60 | 474.60 | 467.30 | 472.90 | 441.31 | 1,111,550 |
| Jun 12, 2023 | 469.00 | 473.70 | 464.90 | 468.60 | 437.29 | 2,418,529 |
| Jun 9, 2023 | 439.30 | 469.90 | 439.30 | 469.30 | 437.95 | 1,269,499 |
| Jun 8, 2023 | 468.00 | 468.00 | 449.70 | 458.80 | 428.15 | 1,504,995 |
| Jun 7, 2023 | 432.50 | 453.50 | 432.50 | 447.70 | 417.79 | 1,765,444 |
| Jun 6, 2023 | 435.10 | 449.90 | 435.00 | 449.70 | 419.66 | 2,222,944 |
| Jun 5, 2023 | 439.60 | 446.50 | 437.40 | 438.70 | 409.39 | 2,633,646 |
| Jun 2, 2023 | 430.40 | 438.30 | 426.50 | 436.50 | 407.34 | 1,399,169 |
| Jun 1, 2023 | 415.60 | 432.30 | 414.80 | 429.70 | 400.99 | 1,987,538 |
| May 31, 2023 | 401.50 | 413.70 | 401.00 | 409.00 | 381.68 | 4,809,689 |
| May 30, 2023 | 422.50 | 423.70 | 406.10 | 406.10 | 378.97 | 4,103,669 |
| May 26, 2023 | 414.00 | 430.70 | 414.00 | 422.60 | 394.37 | 1,487,680 |
| May 25, 2023 | 410.40 | 431.10 | 410.40 | 425.10 | 396.70 | 2,605,550 |
| May 24, 2023 | 438.40 | 439.00 | 428.30 | 430.40 | 401.65 | 964,296 |
| May 23, 2023 | 438.30 | 449.10 | 438.30 | 442.00 | 412.47 | 1,361,504 |
| May 22, 2023 | 426.00 | 451.10 | 426.00 | 444.50 | 414.80 | 3,171,849 |
| May 19, 2023 | 459.40 | 459.40 | 438.90 | 439.00 | 409.67 | 1,003,351 |
| May 18, 2023 | 437.40 | 452.90 | 431.20 | 448.10 | 418.16 | 1,582,122 |
| May 17, 2023 | 460.00 | 460.00 | 432.50 | 437.20 | 407.99 | 589,584 |
| May 16, 2023 | 456.00 | 456.00 | 437.20 | 440.80 | 411.35 | 736,693 |
| May 15, 2023 | 443.00 | 443.00 | 433.50 | 442.10 | 412.56 | 490,720 |
| May 12, 2023 | 447.70 | 447.70 | 424.00 | 436.70 | 407.53 | 612,144 |
| May 11, 2023 | 437.90 | 444.70 | 415.05 | 433.50 | 404.54 | 1,115,412 |
| May 10, 2023 | 460.00 | 460.00 | 439.50 | 444.20 | 414.52 | 938,894 |
| May 9, 2023 | 448.70 | 455.30 | 446.00 | 446.00 | 416.20 | 1,248,262 |
| May 5, 2023 | 453.00 | 453.00 | 435.60 | 447.80 | 417.88 | 875,568 |
| May 4, 2023 | 464.00 | 464.00 | 434.20 | 436.60 | 407.43 | 2,806,396 |
| May 3, 2023 | 444.60 | 452.00 | 439.50 | 448.70 | 418.72 | 1,041,733 |
| May 2, 2023 | 442.80 | 460.10 | 428.80 | 448.10 | 418.16 | 1,643,961 |
| Apr 28, 2023 | 432.00 | 443.30 | 431.50 | 443.30 | 413.68 | 3,420,721 |
| Apr 27, 2023 | 434.10 | 441.30 | 433.50 | 433.50 | 404.54 | 1,160,478 |
| Apr 26, 2023 | 434.40 | 439.50 | 430.40 | 439.50 | 410.14 | 940,700 |
Related Tickers
IGG.L IG Group Holdings plc
737.00
+0.61%
TCAP.L TP ICAP Group PLC
201.50
-0.25%
MKTX.MX MarketAxess Holdings Inc.
3,550.00
0.00%
PLUS.L Plus500 Ltd.
2,156.00
+0.09%
AFN.L ADVFN Plc
10.50
0.00%
CMCX.L CMC Markets plc
274.00
+4.98%
AGFX.L Argentex Group PLC
44.10
-0.45%
ALPH.L Alpha Group International plc
2,060.00
+0.49%
ARB.L Argo Blockchain plc
12.00
+7.14%
LAZ Lazard, Inc.
38.99
+0.26%