LSE - Delayed Quote • GBp
Mercantile Ord (MRC.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 | 221.50 | 224.50 | 221.50 | 224.50 | 224.50 | 705,446 |
| Apr 25, 2024 | 221.50 | 225.00 | 219.00 | 220.00 | 220.00 | 861,763 |
| Apr 24, 2024 | 223.50 | 225.00 | 221.00 | 221.50 | 221.50 | 1,677,796 |
| Apr 23, 2024 | 220.50 | 223.50 | 220.50 | 223.50 | 223.50 | 2,572,251 |
| Apr 22, 2024 | 217.00 | 221.33 | 217.00 | 221.00 | 221.00 | 640,798 |
| Apr 19, 2024 | 215.50 | 219.00 | 214.50 | 217.00 | 217.00 | 650,387 |
| Apr 18, 2024 | 217.50 | 218.50 | 216.37 | 218.00 | 218.00 | 1,040,541 |
| Apr 17, 2024 | 216.00 | 219.50 | 215.63 | 216.00 | 216.00 | 1,196,677 |
| Apr 16, 2024 | 218.00 | 219.21 | 216.36 | 217.00 | 217.00 | 1,035,047 |
| Apr 15, 2024 | 222.50 | 225.00 | 221.00 | 221.00 | 221.00 | 1,466,544 |
| Apr 12, 2024 | 226.00 | 226.50 | 222.00 | 222.50 | 222.50 | 1,322,857 |
| Apr 11, 2024 | 0.03 Dividend | |||||
| Apr 11, 2024 | 221.50 | 223.50 | 220.00 | 222.50 | 222.50 | 1,878,013 |
| Apr 10, 2024 | 226.50 | 228.00 | 223.00 | 224.00 | 223.97 | 5,398,268 |
| Apr 9, 2024 | 224.00 | 227.50 | 223.88 | 225.00 | 224.97 | 1,304,177 |
| Apr 8, 2024 | 223.00 | 226.50 | 221.75 | 226.00 | 225.97 | 1,591,808 |
| Apr 5, 2024 | 224.50 | 224.50 | 220.00 | 222.00 | 221.97 | 845,740 |
| Apr 4, 2024 | 222.00 | 224.50 | 220.50 | 224.50 | 224.47 | 1,713,252 |
| Apr 3, 2024 | 223.50 | 224.23 | 220.16 | 221.50 | 221.47 | 3,379,811 |
| Apr 2, 2024 | 227.00 | 230.00 | 223.00 | 224.50 | 224.47 | 1,958,645 |
| Mar 28, 2024 | 226.50 | 229.00 | 224.50 | 229.00 | 228.97 | 1,109,115 |
| Mar 27, 2024 | 227.00 | 227.00 | 224.00 | 225.50 | 225.47 | 1,301,897 |
| Mar 26, 2024 | 222.50 | 226.10 | 222.16 | 225.00 | 224.97 | 1,221,414 |
| Mar 25, 2024 | 223.00 | 225.00 | 222.00 | 223.50 | 223.47 | 7,054,751 |
| Mar 22, 2024 | 225.00 | 227.00 | 223.81 | 225.00 | 224.97 | 1,899,468 |
| Mar 21, 2024 | 224.00 | 225.00 | 222.00 | 224.50 | 224.47 | 1,301,701 |
| Mar 20, 2024 | 221.00 | 221.65 | 220.11 | 221.50 | 221.47 | 1,123,377 |
| Mar 19, 2024 | 222.50 | 223.96 | 220.50 | 221.00 | 220.97 | 956,016 |
| Mar 18, 2024 | 223.00 | 223.90 | 221.74 | 222.00 | 221.97 | 762,977 |
| Mar 15, 2024 | 223.50 | 225.00 | 222.00 | 223.00 | 222.97 | 1,653,712 |
| Mar 14, 2024 | 225.00 | 225.50 | 222.81 | 223.50 | 223.47 | 1,336,656 |
| Mar 13, 2024 | 223.00 | 226.00 | 223.00 | 225.00 | 224.97 | 1,254,825 |
| Mar 12, 2024 | 224.50 | 225.00 | 223.69 | 224.00 | 223.97 | 1,280,346 |
| Mar 11, 2024 | 223.00 | 223.80 | 220.50 | 223.50 | 223.47 | 1,038,248 |
| Mar 8, 2024 | 223.00 | 224.50 | 222.21 | 224.50 | 224.47 | 592,571 |
| Mar 7, 2024 | 222.00 | 225.95 | 219.50 | 224.00 | 223.97 | 1,012,907 |
| Mar 6, 2024 | 220.50 | 223.37 | 217.91 | 222.00 | 221.97 | 916,773 |
| Mar 5, 2024 | 218.50 | 220.00 | 216.70 | 218.50 | 218.47 | 1,213,080 |
| Mar 4, 2024 | 220.00 | 220.35 | 217.92 | 219.00 | 218.97 | 1,104,607 |
| Mar 1, 2024 | 216.50 | 220.50 | 216.00 | 220.00 | 219.97 | 1,414,815 |
| Feb 29, 2024 | 216.50 | 218.56 | 215.96 | 216.50 | 216.47 | 1,106,473 |
| Feb 28, 2024 | 218.00 | 219.00 | 213.93 | 216.00 | 215.97 | 1,152,668 |
| Feb 27, 2024 | 217.50 | 219.00 | 213.88 | 219.00 | 218.97 | 1,250,908 |
| Feb 26, 2024 | 217.00 | 219.00 | 216.38 | 218.00 | 217.97 | 1,022,001 |
| Feb 23, 2024 | 217.50 | 218.65 | 217.00 | 218.00 | 217.97 | 1,593,322 |
| Feb 22, 2024 | 215.00 | 218.65 | 214.50 | 218.50 | 218.47 | 1,601,512 |
| Feb 21, 2024 | 214.00 | 215.00 | 213.30 | 215.00 | 214.97 | 1,024,060 |
| Feb 20, 2024 | 214.50 | 214.70 | 212.82 | 214.50 | 214.47 | 1,115,215 |
| Feb 19, 2024 | 216.00 | 216.00 | 213.00 | 215.50 | 215.47 | 1,020,607 |
| Feb 16, 2024 | 214.50 | 215.00 | 213.25 | 214.00 | 213.97 | 1,457,839 |
| Feb 15, 2024 | 212.00 | 212.75 | 211.50 | 212.00 | 211.97 | 2,496,159 |
| Feb 14, 2024 | 214.00 | 214.00 | 211.00 | 211.00 | 210.97 | 1,634,281 |
| Feb 13, 2024 | 217.00 | 218.00 | 211.00 | 211.00 | 210.97 | 1,111,544 |
| Feb 12, 2024 | 213.50 | 217.79 | 213.50 | 217.00 | 216.97 | 1,094,326 |
| Feb 9, 2024 | 214.00 | 216.32 | 213.00 | 216.00 | 215.97 | 1,240,930 |
| Feb 8, 2024 | 213.00 | 216.00 | 213.00 | 214.50 | 214.47 | 1,146,528 |
| Feb 7, 2024 | 214.50 | 215.40 | 213.00 | 215.00 | 214.97 | 1,351,325 |
| Feb 6, 2024 | 214.50 | 216.50 | 211.50 | 214.00 | 213.97 | 1,052,737 |
| Feb 5, 2024 | 214.50 | 215.00 | 211.50 | 212.00 | 211.97 | 1,707,975 |
| Feb 2, 2024 | 216.50 | 216.50 | 212.50 | 214.00 | 213.97 | 1,429,852 |
| Feb 1, 2024 | 210.50 | 213.50 | 210.50 | 213.00 | 212.97 | 1,324,288 |
| Jan 31, 2024 | 212.00 | 214.00 | 211.50 | 214.00 | 213.97 | 1,374,188 |
| Jan 30, 2024 | 212.00 | 214.56 | 212.00 | 212.50 | 212.47 | 605,850 |
| Jan 29, 2024 | 212.50 | 213.48 | 210.72 | 212.50 | 212.47 | 968,831 |
| Jan 26, 2024 | 210.50 | 213.50 | 209.36 | 213.50 | 213.47 | 1,233,147 |
| Jan 25, 2024 | 208.50 | 211.50 | 207.75 | 211.50 | 211.47 | 975,162 |
| Jan 24, 2024 | 207.00 | 209.04 | 205.50 | 208.50 | 208.47 | 1,281,785 |
| Jan 23, 2024 | 208.00 | 210.01 | 205.45 | 205.50 | 205.47 | 1,910,915 |
| Jan 22, 2024 | 208.00 | 210.00 | 206.50 | 207.00 | 206.97 | 1,300,164 |
| Jan 19, 2024 | 207.00 | 210.50 | 206.00 | 206.00 | 205.97 | 491,297 |
| Jan 18, 2024 | 207.50 | 210.50 | 205.00 | 207.50 | 207.47 | 1,027,032 |
| Jan 17, 2024 | 208.00 | 210.00 | 205.50 | 207.00 | 206.97 | 1,091,762 |
| Jan 16, 2024 | 208.50 | 211.52 | 208.12 | 211.50 | 211.47 | 1,274,226 |
| Jan 15, 2024 | 210.35 | 211.50 | 208.85 | 211.00 | 210.97 | 1,681,474 |
| Jan 12, 2024 | 212.00 | 213.35 | 210.50 | 210.50 | 210.47 | 2,053,787 |
| Jan 11, 2024 | 214.00 | 214.88 | 209.67 | 211.00 | 210.97 | 1,533,326 |
| Jan 10, 2024 | 211.00 | 215.00 | 211.00 | 212.00 | 211.97 | 1,368,562 |
| Jan 9, 2024 | 209.00 | 212.50 | 209.00 | 212.50 | 212.47 | 838,472 |
| Jan 8, 2024 | 210.00 | 213.50 | 207.00 | 213.00 | 212.97 | 1,367,742 |
| Jan 5, 2024 | 210.00 | 212.24 | 208.00 | 212.00 | 211.97 | 1,185,371 |
| Jan 4, 2024 | 212.50 | 214.07 | 210.32 | 212.50 | 212.47 | 897,514 |
| Jan 3, 2024 | 216.50 | 217.00 | 211.50 | 211.50 | 211.47 | 1,243,831 |
| Jan 2, 2024 | 219.00 | 223.00 | 216.00 | 216.00 | 215.97 | 1,056,252 |
| Dec 29, 2023 | 218.00 | 221.50 | 218.00 | 221.50 | 221.47 | 290,065 |
| Dec 28, 2023 | 221.00 | 223.50 | 219.98 | 221.50 | 221.47 | 899,308 |
| Dec 27, 2023 | 222.00 | 225.50 | 221.00 | 221.00 | 220.97 | 3,186,103 |
| Dec 22, 2023 | 220.00 | 220.50 | 218.50 | 220.00 | 219.97 | 515,498 |
| Dec 21, 2023 | 1.45 Dividend | |||||
| Dec 21, 2023 | 221.00 | 221.70 | 218.50 | 218.50 | 218.47 | 1,662,790 |
| Dec 20, 2023 | 220.00 | 222.50 | 219.00 | 222.50 | 221.02 | 1,974,285 |
| Dec 19, 2023 | 220.00 | 220.00 | 217.17 | 218.00 | 216.55 | 1,125,736 |
| Dec 18, 2023 | 216.50 | 222.50 | 215.50 | 215.50 | 214.06 | 1,270,254 |
| Dec 15, 2023 | 219.00 | 222.50 | 216.50 | 217.00 | 215.55 | 2,683,897 |
| Dec 14, 2023 | 214.50 | 219.20 | 213.66 | 218.00 | 216.55 | 1,393,222 |
| Dec 13, 2023 | 212.50 | 213.63 | 211.00 | 211.50 | 210.09 | 1,416,205 |
| Dec 12, 2023 | 214.50 | 214.50 | 210.95 | 212.00 | 210.59 | 3,036,390 |
| Dec 11, 2023 | 211.00 | 212.50 | 209.00 | 211.50 | 210.09 | 1,282,359 |
| Dec 8, 2023 | 210.50 | 212.00 | 208.24 | 210.00 | 208.60 | 1,372,151 |
| Dec 7, 2023 | 208.00 | 209.10 | 205.50 | 209.00 | 207.61 | 1,367,185 |
| Dec 6, 2023 | 208.00 | 211.54 | 206.00 | 209.00 | 207.61 | 2,261,668 |
| Dec 5, 2023 | 204.00 | 207.00 | 203.90 | 206.50 | 205.12 | 1,756,872 |
| Dec 4, 2023 | 208.00 | 209.40 | 205.00 | 205.00 | 203.63 | 5,049,819 |
| Dec 1, 2023 | 206.50 | 208.00 | 205.50 | 208.00 | 206.61 | 1,340,306 |
| Nov 30, 2023 | 210.00 | 210.00 | 205.00 | 205.00 | 203.63 | 1,256,121 |
| Nov 29, 2023 | 205.50 | 207.32 | 203.99 | 207.00 | 205.62 | 1,307,341 |
| Nov 28, 2023 | 206.50 | 206.50 | 201.50 | 205.00 | 203.63 | 756,071 |
| Nov 27, 2023 | 205.50 | 206.50 | 204.00 | 204.50 | 203.14 | 709,261 |
| Nov 24, 2023 | 204.50 | 206.32 | 204.26 | 206.00 | 204.63 | 986,964 |
| Nov 23, 2023 | 204.50 | 206.66 | 203.71 | 206.00 | 204.63 | 1,089,048 |
| Nov 22, 2023 | 204.00 | 207.50 | 204.00 | 205.00 | 203.63 | 1,956,345 |
| Nov 21, 2023 | 205.00 | 207.00 | 202.50 | 202.50 | 201.15 | 776,225 |
| Nov 20, 2023 | 205.50 | 207.00 | 205.00 | 206.00 | 204.63 | 1,130,878 |
| Nov 17, 2023 | 207.00 | 207.00 | 203.53 | 204.50 | 203.14 | 2,224,338 |
| Nov 16, 2023 | 206.50 | 207.66 | 203.00 | 203.50 | 202.14 | 1,580,137 |
| Nov 15, 2023 | 206.50 | 209.25 | 205.16 | 208.00 | 206.61 | 1,824,342 |
| Nov 14, 2023 | 196.00 | 204.00 | 194.80 | 204.00 | 202.64 | 2,477,536 |
| Nov 13, 2023 | 193.20 | 195.80 | 192.90 | 195.80 | 194.50 | 1,533,541 |
| Nov 10, 2023 | 191.80 | 193.00 | 191.10 | 193.00 | 191.71 | 728,933 |
| Nov 9, 2023 | 191.80 | 195.60 | 190.92 | 195.60 | 194.30 | 1,427,101 |
| Nov 8, 2023 | 188.80 | 193.00 | 188.80 | 192.20 | 190.92 | 1,519,536 |
| Nov 7, 2023 | 190.20 | 191.27 | 188.60 | 189.20 | 187.94 | 935,988 |
| Nov 6, 2023 | 192.80 | 194.20 | 189.20 | 190.20 | 188.93 | 885,805 |
| Nov 3, 2023 | 192.00 | 194.99 | 190.08 | 193.60 | 192.31 | 985,192 |
| Nov 2, 2023 | 187.00 | 191.00 | 184.50 | 191.00 | 189.73 | 2,150,426 |
| Nov 1, 2023 | 182.60 | 184.20 | 181.00 | 183.80 | 182.58 | 1,238,546 |
| Oct 31, 2023 | 181.00 | 183.20 | 179.65 | 183.00 | 181.78 | 1,016,405 |
| Oct 30, 2023 | 181.20 | 181.80 | 178.33 | 181.00 | 179.79 | 799,188 |
| Oct 27, 2023 | 178.40 | 179.40 | 177.60 | 178.60 | 177.41 | 900,368 |
| Oct 26, 2023 | 179.00 | 180.00 | 177.55 | 177.80 | 176.62 | 926,648 |
| Oct 25, 2023 | 180.20 | 181.40 | 177.20 | 180.00 | 178.80 | 866,064 |
| Oct 24, 2023 | 181.00 | 182.60 | 180.32 | 181.60 | 180.39 | 1,176,858 |
| Oct 23, 2023 | 181.00 | 182.84 | 180.40 | 182.20 | 180.99 | 574,095 |
| Oct 20, 2023 | 184.00 | 184.00 | 182.00 | 182.60 | 181.38 | 678,749 |
| Oct 19, 2023 | 186.20 | 186.88 | 184.60 | 184.80 | 183.57 | 939,023 |
| Oct 18, 2023 | 189.20 | 190.35 | 187.00 | 187.20 | 185.95 | 592,031 |
| Oct 17, 2023 | 188.80 | 191.00 | 187.80 | 191.00 | 189.73 | 708,874 |
| Oct 16, 2023 | 189.60 | 189.80 | 187.26 | 188.80 | 187.54 | 636,951 |
| Oct 13, 2023 | 192.40 | 193.60 | 187.80 | 187.80 | 186.55 | 999,862 |
| Oct 12, 2023 | 191.80 | 194.40 | 191.40 | 192.40 | 191.12 | 1,037,537 |
| Oct 11, 2023 | 191.20 | 192.40 | 190.66 | 192.00 | 190.72 | 599,899 |
| Oct 10, 2023 | 189.80 | 192.60 | 189.60 | 192.00 | 190.72 | 727,057 |
| Oct 9, 2023 | 192.40 | 192.40 | 187.19 | 188.00 | 186.75 | 895,590 |
| Oct 6, 2023 | 190.00 | 191.80 | 188.78 | 190.40 | 189.13 | 689,695 |
| Oct 5, 2023 | 188.60 | 190.00 | 187.49 | 189.20 | 187.94 | 1,522,187 |
| Oct 4, 2023 | 187.80 | 189.32 | 186.06 | 187.00 | 185.75 | 775,505 |
| Oct 3, 2023 | 190.40 | 191.80 | 188.60 | 188.60 | 187.34 | 804,165 |
| Oct 2, 2023 | 196.80 | 197.20 | 191.60 | 192.00 | 190.72 | 1,277,819 |
| Sep 29, 2023 | 194.20 | 196.60 | 192.38 | 195.40 | 194.10 | 915,135 |
| Sep 28, 2023 | 1.45 Dividend | |||||
| Sep 28, 2023 | 191.60 | 193.80 | 190.00 | 191.80 | 190.52 | 450,794 |
| Sep 27, 2023 | 194.60 | 196.10 | 193.00 | 193.00 | 190.27 | 840,119 |
| Sep 26, 2023 | 195.40 | 196.28 | 194.35 | 194.60 | 191.85 | 533,358 |
| Sep 25, 2023 | 198.00 | 198.45 | 195.00 | 195.40 | 192.64 | 657,736 |
| Sep 22, 2023 | 199.20 | 199.67 | 198.29 | 198.40 | 195.60 | 1,094,633 |
| Sep 21, 2023 | 197.80 | 201.00 | 196.80 | 198.60 | 195.79 | 1,031,754 |
| Sep 20, 2023 | 198.00 | 199.64 | 198.00 | 199.20 | 196.39 | 1,891,833 |
| Sep 19, 2023 | 196.60 | 197.88 | 196.20 | 196.40 | 193.63 | 740,720 |
| Sep 18, 2023 | 201.50 | 203.00 | 196.60 | 196.60 | 193.82 | 1,318,448 |
| Sep 15, 2023 | 203.50 | 206.00 | 201.47 | 201.50 | 198.65 | 1,052,777 |
| Sep 14, 2023 | 198.80 | 203.00 | 197.80 | 203.00 | 200.13 | 1,352,824 |
| Sep 13, 2023 | 199.00 | 199.80 | 197.40 | 198.80 | 195.99 | 948,982 |
| Sep 12, 2023 | 199.00 | 199.80 | 198.08 | 199.20 | 196.39 | 580,369 |
| Sep 11, 2023 | 199.40 | 200.07 | 197.59 | 198.60 | 195.79 | 964,093 |
| Sep 8, 2023 | 196.80 | 198.80 | 196.40 | 198.80 | 195.99 | 437,403 |
| Sep 7, 2023 | 195.40 | 197.80 | 195.40 | 196.80 | 194.02 | 688,250 |
| Sep 6, 2023 | 195.80 | 197.64 | 195.08 | 197.60 | 194.81 | 881,131 |
| Sep 5, 2023 | 196.80 | 198.49 | 196.12 | 197.20 | 194.41 | 665,516 |
| Sep 4, 2023 | 198.60 | 199.40 | 197.00 | 198.20 | 195.40 | 631,309 |
| Sep 1, 2023 | 197.40 | 198.40 | 197.40 | 197.80 | 195.01 | 813,988 |
| Aug 31, 2023 | 197.20 | 198.00 | 196.32 | 197.40 | 194.61 | 932,449 |
| Aug 30, 2023 | 197.00 | 197.60 | 196.17 | 197.40 | 194.61 | 1,035,461 |
| Aug 29, 2023 | 193.00 | 196.40 | 191.25 | 196.20 | 193.43 | 1,084,092 |
| Aug 25, 2023 | 191.60 | 192.89 | 189.80 | 190.40 | 187.71 | 601,433 |
| Aug 24, 2023 | 194.00 | 195.34 | 192.40 | 192.40 | 189.68 | 428,514 |
| Aug 23, 2023 | 191.40 | 193.00 | 191.40 | 193.00 | 190.27 | 814,282 |
| Aug 22, 2023 | 190.40 | 191.62 | 189.32 | 191.20 | 188.50 | 845,740 |
| Aug 21, 2023 | 191.40 | 192.60 | 189.60 | 190.20 | 187.51 | 1,211,333 |
| Aug 18, 2023 | 194.80 | 195.28 | 190.60 | 192.40 | 189.68 | 1,080,647 |
| Aug 17, 2023 | 197.00 | 197.60 | 195.20 | 195.20 | 192.44 | 777,595 |
| Aug 16, 2023 | 198.80 | 200.20 | 197.80 | 198.40 | 195.60 | 1,422,895 |
| Aug 15, 2023 | 198.40 | 199.47 | 196.79 | 198.60 | 195.79 | 912,049 |
| Aug 14, 2023 | 199.20 | 200.01 | 198.40 | 198.60 | 195.79 | 877,748 |
| Aug 11, 2023 | 198.80 | 200.50 | 197.37 | 199.20 | 196.39 | 590,443 |
| Aug 10, 2023 | 199.60 | 202.00 | 199.20 | 200.50 | 197.67 | 1,149,633 |
| Aug 9, 2023 | 201.50 | 201.50 | 197.80 | 199.20 | 196.39 | 648,821 |
| Aug 8, 2023 | 195.60 | 198.76 | 195.60 | 197.40 | 194.61 | 1,048,353 |
| Aug 7, 2023 | 198.60 | 199.80 | 197.52 | 198.40 | 195.60 | 1,162,025 |
| Aug 4, 2023 | 198.00 | 199.20 | 197.20 | 198.80 | 195.99 | 813,734 |
| Aug 3, 2023 | 196.20 | 200.29 | 196.20 | 197.60 | 194.81 | 944,940 |
| Aug 2, 2023 | 198.80 | 199.60 | 196.80 | 197.60 | 194.81 | 677,565 |
| Aug 1, 2023 | 201.00 | 202.80 | 199.82 | 201.00 | 198.16 | 452,493 |
| Jul 31, 2023 | 201.50 | 203.00 | 199.40 | 202.00 | 199.15 | 1,033,091 |
| Jul 28, 2023 | 204.50 | 204.50 | 201.00 | 201.00 | 198.16 | 954,051 |
| Jul 27, 2023 | 202.00 | 204.50 | 200.02 | 203.00 | 200.13 | 998,216 |
| Jul 26, 2023 | 202.00 | 202.50 | 199.84 | 201.00 | 198.16 | 1,031,193 |
| Jul 25, 2023 | 200.50 | 203.00 | 199.20 | 202.00 | 199.15 | 771,658 |
| Jul 24, 2023 | 201.00 | 202.30 | 199.50 | 201.50 | 198.65 | 947,004 |
| Jul 21, 2023 | 201.00 | 202.25 | 199.60 | 201.00 | 198.16 | 714,777 |
| Jul 20, 2023 | 202.50 | 204.75 | 201.50 | 202.50 | 199.64 | 960,421 |
| Jul 19, 2023 | 197.60 | 203.50 | 197.60 | 203.50 | 200.63 | 1,545,299 |
| Jul 18, 2023 | 193.80 | 195.00 | 192.86 | 194.60 | 191.85 | 1,796,601 |
| Jul 17, 2023 | 194.00 | 195.00 | 192.60 | 192.60 | 189.88 | 1,937,025 |
| Jul 14, 2023 | 193.20 | 195.20 | 192.60 | 194.80 | 192.05 | 988,439 |
| Jul 13, 2023 | 194.20 | 194.80 | 193.60 | 194.40 | 191.65 | 964,034 |
| Jul 12, 2023 | 189.00 | 193.80 | 187.00 | 193.40 | 190.67 | 2,691,263 |
| Jul 11, 2023 | 188.20 | 188.80 | 186.14 | 188.00 | 185.34 | 1,997,385 |
| Jul 10, 2023 | 185.80 | 188.00 | 184.30 | 187.40 | 184.75 | 1,268,153 |
| Jul 7, 2023 | 184.60 | 186.20 | 183.13 | 186.20 | 183.57 | 3,629,196 |
| Jul 6, 2023 | 189.00 | 191.71 | 184.80 | 184.80 | 182.19 | 3,732,633 |
| Jul 5, 2023 | 193.80 | 194.07 | 191.20 | 191.20 | 188.50 | 1,608,365 |
| Jul 4, 2023 | 194.00 | 196.20 | 193.60 | 195.00 | 192.25 | 921,534 |
| Jul 3, 2023 | 195.00 | 195.80 | 193.59 | 195.00 | 192.25 | 836,763 |
| Jun 30, 2023 | 191.20 | 194.80 | 191.20 | 194.40 | 191.65 | 2,895,095 |
| Jun 29, 2023 | 195.40 | 195.40 | 191.29 | 191.40 | 188.70 | 971,483 |
| Jun 28, 2023 | 191.80 | 195.49 | 190.63 | 194.40 | 191.65 | 1,067,018 |
| Jun 27, 2023 | 190.80 | 192.00 | 188.80 | 189.80 | 187.12 | 940,071 |
| Jun 26, 2023 | 193.00 | 193.80 | 186.89 | 189.20 | 186.53 | 880,219 |
| Jun 23, 2023 | 195.20 | 195.20 | 191.00 | 191.00 | 188.30 | 657,108 |
| Jun 22, 2023 | 1.45 Dividend | |||||
| Jun 22, 2023 | 196.00 | 196.19 | 193.60 | 194.00 | 191.26 | 1,465,504 |
| Jun 21, 2023 | 200.00 | 201.18 | 198.00 | 198.00 | 193.77 | 1,045,471 |
| Jun 20, 2023 | 202.00 | 203.50 | 200.96 | 202.00 | 197.69 | 584,684 |
| Jun 19, 2023 | 205.00 | 205.00 | 201.50 | 202.50 | 198.18 | 519,089 |
| Jun 16, 2023 | 205.00 | 207.61 | 204.50 | 204.50 | 200.13 | 1,259,569 |
| Jun 15, 2023 | 207.00 | 208.71 | 204.50 | 205.50 | 201.11 | 1,656,318 |
| Jun 14, 2023 | 207.00 | 207.50 | 205.50 | 206.50 | 202.09 | 1,007,350 |
| Jun 13, 2023 | 208.00 | 208.22 | 205.75 | 206.50 | 202.09 | 796,957 |
| Jun 12, 2023 | 206.50 | 209.00 | 206.45 | 207.00 | 202.58 | 545,814 |
| Jun 9, 2023 | 206.00 | 207.50 | 203.50 | 206.00 | 201.60 | 550,025 |
| Jun 8, 2023 | 208.50 | 208.63 | 205.61 | 207.00 | 202.58 | 908,618 |
| Jun 7, 2023 | 208.00 | 209.00 | 206.78 | 208.00 | 203.56 | 673,118 |
| Jun 6, 2023 | 207.00 | 209.00 | 205.50 | 209.00 | 204.54 | 1,397,233 |
| Jun 5, 2023 | 207.00 | 208.00 | 206.00 | 207.50 | 203.07 | 1,173,446 |
| Jun 2, 2023 | 204.00 | 207.00 | 202.00 | 207.00 | 202.58 | 516,169 |
| Jun 1, 2023 | 199.60 | 203.00 | 199.60 | 201.50 | 197.20 | 1,506,467 |
| May 31, 2023 | 197.20 | 199.40 | 196.80 | 199.00 | 194.75 | 1,227,466 |
| May 30, 2023 | 199.60 | 200.50 | 198.20 | 199.00 | 194.75 | 785,437 |
| May 26, 2023 | 198.40 | 201.00 | 197.70 | 198.20 | 193.97 | 583,246 |
| May 25, 2023 | 198.80 | 200.50 | 198.14 | 199.40 | 195.14 | 483,354 |
| May 24, 2023 | 202.00 | 203.60 | 198.19 | 199.40 | 195.14 | 740,814 |
| May 23, 2023 | 204.50 | 206.00 | 203.77 | 204.00 | 199.65 | 1,088,591 |
| May 22, 2023 | 204.50 | 206.58 | 203.50 | 203.50 | 199.16 | 851,878 |
| May 19, 2023 | 205.50 | 206.00 | 203.50 | 203.50 | 199.16 | 878,521 |
| May 18, 2023 | 202.50 | 204.50 | 202.50 | 203.50 | 199.16 | 546,124 |
| May 17, 2023 | 203.00 | 203.00 | 201.32 | 202.50 | 198.18 | 624,714 |
| May 16, 2023 | 203.00 | 204.75 | 202.50 | 203.50 | 199.16 | 884,437 |
| May 15, 2023 | 204.50 | 204.81 | 203.00 | 203.00 | 198.67 | 725,733 |
| May 12, 2023 | 202.00 | 204.50 | 202.00 | 202.50 | 198.18 | 1,198,958 |
| May 11, 2023 | 203.50 | 203.78 | 199.80 | 202.00 | 197.69 | 820,800 |
| May 10, 2023 | 201.00 | 202.50 | 200.00 | 202.50 | 198.18 | 1,148,491 |
| May 9, 2023 | 203.00 | 204.00 | 200.62 | 201.00 | 196.71 | 785,634 |
| May 5, 2023 | 200.50 | 204.00 | 199.20 | 204.00 | 199.65 | 1,419,838 |
| May 4, 2023 | 200.50 | 201.50 | 199.80 | 200.00 | 195.73 | 1,092,805 |
| May 3, 2023 | 204.00 | 204.00 | 201.50 | 202.00 | 197.69 | 1,233,930 |
| May 2, 2023 | 201.50 | 205.00 | 200.50 | 200.50 | 196.22 | 1,297,672 |
| Apr 28, 2023 | 200.50 | 203.00 | 198.80 | 201.50 | 197.20 | 981,713 |
| Apr 27, 2023 | 200.50 | 202.00 | 198.00 | 199.20 | 194.95 | 1,264,196 |
| Apr 26, 2023 | 196.80 | 199.60 | 195.96 | 199.60 | 195.34 | 1,352,515 |
Related Tickers
HSL.L Henderson Smaller Companies Ord
789.00
+1.41%
FGT.L Finsbury Growth & Income Ord
824.00
+1.23%
ASL.L Aberforth Smaller Companies Ord
1,412.00
+1.15%
JAM.L JPMorgan American Ord
969.00
+1.89%
JEDT.L JPMorgan European Discovery Ord
465.00
+1.09%
BRSC.L BlackRock Smaller Companies Ord
1,400.00
+0.86%
MTE.L Montanaro European Smaller Ord
137.50
+1.48%
JMG.L JPMorgan Emerging Markets Ord
104.20
+0.77%
MRCH.L Merchants Trust Ord
555.00
+0.54%
MNKS.L Monks Ord
1,146.00
+2.69%