LSE - Delayed Quote • GBp
Mattioli Woods plc (MTW.L)
At close: April 26 at 5:15 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 | 793.00 | 794.00 | 790.00 | 792.00 | 792.00 | 912,802 |
| Apr 25, 2024 | 792.00 | 794.00 | 790.00 | 793.00 | 793.00 | 1,469,423 |
| Apr 24, 2024 | 792.00 | 794.00 | 790.00 | 792.00 | 792.00 | 101,387 |
| Apr 23, 2024 | 792.00 | 793.50 | 790.00 | 792.00 | 792.00 | 361,923 |
| Apr 22, 2024 | 793.00 | 792.00 | 788.00 | 788.00 | 788.00 | 242,314 |
| Apr 19, 2024 | 793.00 | 794.00 | 790.30 | 792.00 | 792.00 | 647,920 |
| Apr 18, 2024 | 793.00 | 794.00 | 790.00 | 792.00 | 792.00 | 826,230 |
| Apr 17, 2024 | 793.00 | 794.00 | 790.00 | 792.00 | 792.00 | 2,641,840 |
| Apr 16, 2024 | 795.00 | 795.75 | 790.00 | 792.00 | 792.00 | 2,389,215 |
| Apr 15, 2024 | 797.00 | 796.00 | 794.00 | 795.00 | 795.00 | 256,527 |
| Apr 12, 2024 | 793.00 | 796.00 | 794.00 | 795.00 | 795.00 | 460,351 |
| Apr 11, 2024 | 793.00 | 796.00 | 790.00 | 794.00 | 794.00 | 78,794 |
| Apr 10, 2024 | 793.00 | 796.00 | 790.00 | 793.00 | 793.00 | 336,041 |
| Apr 9, 2024 | 793.00 | 796.00 | 790.00 | 793.00 | 793.00 | 406,786 |
| Apr 8, 2024 | 793.00 | 795.00 | 790.00 | 794.00 | 794.00 | 453,035 |
| Apr 5, 2024 | 793.00 | 795.00 | 791.61 | 793.00 | 793.00 | 15,046 |
| Apr 4, 2024 | 793.00 | 796.00 | 792.00 | 796.00 | 796.00 | 14,295 |
| Apr 3, 2024 | 793.00 | 796.00 | 790.00 | 796.00 | 796.00 | 227,875 |
| Apr 2, 2024 | 794.00 | 795.00 | 790.25 | 792.00 | 792.00 | 677,716 |
| Mar 28, 2024 | 794.00 | 795.04 | 790.00 | 792.00 | 792.00 | 1,613,818 |
| Mar 27, 2024 | 794.00 | 796.00 | 790.00 | 792.00 | 792.00 | 539,212 |
| Mar 26, 2024 | 794.00 | 796.00 | 789.81 | 790.00 | 790.00 | 667,577 |
| Mar 25, 2024 | 794.00 | 794.00 | 790.00 | 790.00 | 790.00 | 791,201 |
| Mar 22, 2024 | 796.00 | 794.00 | 790.00 | 790.00 | 790.00 | 1,656,390 |
| Mar 21, 2024 | 796.00 | 795.92 | 790.00 | 790.00 | 790.00 | 1,443,306 |
| Mar 20, 2024 | 795.00 | 796.00 | 792.00 | 792.00 | 792.00 | 778,865 |
| Mar 19, 2024 | 796.00 | 800.00 | 792.00 | 795.00 | 795.00 | 471,088 |
| Mar 18, 2024 | 794.00 | 795.00 | 792.00 | 792.00 | 792.00 | 1,621,626 |
| Mar 15, 2024 | 796.00 | 796.00 | 790.00 | 792.00 | 792.00 | 562,113 |
| Mar 14, 2024 | 796.00 | 796.00 | 792.00 | 796.00 | 796.00 | 51,980 |
| Mar 13, 2024 | 796.00 | 797.37 | 792.00 | 794.00 | 794.00 | 1,285,999 |
| Mar 12, 2024 | 798.00 | 799.50 | 790.00 | 790.00 | 790.00 | 1,408,706 |
| Mar 11, 2024 | 795.00 | 799.96 | 790.00 | 798.00 | 798.00 | 223,037 |
| Mar 8, 2024 | 790.00 | 798.00 | 790.00 | 794.00 | 794.00 | 3,589,166 |
| Mar 7, 2024 | 585.00 | 600.00 | 580.00 | 600.00 | 600.00 | 49,863 |
| Mar 6, 2024 | 570.00 | 590.00 | 560.00 | 585.00 | 585.00 | 26,084 |
| Mar 5, 2024 | 550.00 | 577.00 | 548.45 | 570.00 | 570.00 | 306,025 |
| Mar 4, 2024 | 550.00 | 560.56 | 540.00 | 550.00 | 550.00 | 277,272 |
| Mar 1, 2024 | 570.00 | 563.85 | 540.00 | 550.00 | 550.00 | 36,611 |
| Feb 29, 2024 | 570.00 | 567.00 | 560.00 | 570.00 | 570.00 | 20,608 |
| Feb 28, 2024 | 570.00 | 576.00 | 560.00 | 576.00 | 576.00 | 11,017 |
| Feb 27, 2024 | 570.00 | 580.00 | 560.00 | 580.00 | 580.00 | 33,940 |
| Feb 26, 2024 | 570.00 | 580.00 | 565.00 | 580.00 | 580.00 | 29,377 |
| Feb 23, 2024 | 570.00 | 570.00 | 560.00 | 570.00 | 570.00 | 15,884 |
| Feb 22, 2024 | 570.00 | 570.00 | 560.00 | 570.00 | 570.00 | 41,865 |
| Feb 21, 2024 | 570.00 | 575.00 | 560.00 | 570.00 | 570.00 | 25,448 |
| Feb 20, 2024 | 575.00 | 578.00 | 560.00 | 570.00 | 570.00 | 21,176 |
| Feb 19, 2024 | 575.00 | 575.00 | 570.00 | 575.00 | 575.00 | 19,315 |
| Feb 16, 2024 | 580.00 | 580.00 | 570.00 | 575.00 | 575.00 | 45,396 |
| Feb 15, 2024 | 9.00 Dividend | |||||
| Feb 15, 2024 | 580.00 | 583.60 | 573.55 | 580.00 | 580.00 | 50,703 |
| Feb 14, 2024 | 590.00 | 590.00 | 580.00 | 590.00 | 581.00 | 42,589 |
| Feb 13, 2024 | 590.00 | 600.00 | 580.00 | 590.00 | 581.00 | 216,212 |
| Feb 12, 2024 | 590.00 | 589.90 | 580.00 | 590.00 | 581.00 | 15,574 |
| Feb 9, 2024 | 590.00 | 590.00 | 580.00 | 590.00 | 581.00 | 32,851 |
| Feb 8, 2024 | 590.00 | 590.00 | 580.00 | 590.00 | 581.00 | 47,715 |
| Feb 7, 2024 | 590.00 | 594.00 | 580.00 | 590.00 | 581.00 | 5,370 |
| Feb 6, 2024 | 590.00 | 600.00 | 580.00 | 590.00 | 581.00 | 33,675 |
| Feb 5, 2024 | 603.00 | 603.00 | 580.00 | 590.00 | 581.00 | 32,854 |
| Feb 2, 2024 | 603.00 | 609.00 | 590.00 | 590.00 | 581.00 | 27,128 |
| Feb 1, 2024 | 603.00 | 600.10 | 596.00 | 596.00 | 586.91 | 12,416 |
| Jan 31, 2024 | 603.00 | 601.60 | 596.00 | 603.00 | 593.80 | 11,523 |
| Jan 30, 2024 | 602.00 | 602.00 | 594.00 | 603.00 | 593.80 | 30,741 |
| Jan 29, 2024 | 600.00 | 607.00 | 594.00 | 602.00 | 592.82 | 25,866 |
| Jan 26, 2024 | 590.00 | 607.90 | 590.00 | 602.00 | 592.82 | 127,562 |
| Jan 25, 2024 | 590.00 | 600.00 | 582.00 | 590.00 | 581.00 | 9,701 |
| Jan 24, 2024 | 590.00 | 595.00 | 584.22 | 590.00 | 581.00 | 15,509 |
| Jan 23, 2024 | 595.00 | 593.75 | 573.00 | 590.00 | 581.00 | 25,733 |
| Jan 22, 2024 | 600.00 | 610.00 | 590.00 | 610.00 | 600.69 | 14,177 |
| Jan 19, 2024 | 590.00 | 605.00 | 583.00 | 600.00 | 590.85 | 45,948 |
| Jan 18, 2024 | 590.00 | 597.50 | 580.00 | 590.00 | 581.00 | 17,714 |
| Jan 17, 2024 | 600.00 | 595.00 | 582.00 | 590.00 | 581.00 | 56,832 |
| Jan 16, 2024 | 600.00 | 594.45 | 590.00 | 600.00 | 590.85 | 10,085 |
| Jan 15, 2024 | 593.49 | 605.00 | 590.00 | 600.00 | 590.85 | 20,018 |
| Jan 12, 2024 | 600.00 | 610.00 | 590.00 | 600.00 | 590.85 | 4,074 |
| Jan 11, 2024 | 600.00 | 608.00 | 590.00 | 600.00 | 590.85 | 359,547 |
| Jan 10, 2024 | 590.00 | 608.00 | 580.00 | 600.00 | 590.85 | 115,520 |
| Jan 9, 2024 | 605.00 | 597.00 | 582.00 | 590.00 | 581.00 | 212,722 |
| Jan 8, 2024 | 605.00 | 606.66 | 590.00 | 600.00 | 590.85 | 7,453 |
| Jan 5, 2024 | 605.00 | 611.81 | 600.00 | 605.00 | 595.77 | 18,236 |
| Jan 4, 2024 | 610.00 | 617.00 | 600.00 | 610.00 | 600.69 | 8,022 |
| Jan 3, 2024 | 615.00 | 612.00 | 610.00 | 610.00 | 600.69 | 28,670 |
| Jan 2, 2024 | 615.00 | 620.00 | 610.00 | 615.00 | 605.62 | 16,639 |
| Dec 29, 2023 | 615.00 | 612.00 | 610.00 | 615.00 | 605.62 | 8,091 |
| Dec 28, 2023 | 615.00 | 617.00 | 610.00 | 615.00 | 605.62 | 6,442 |
| Dec 27, 2023 | 615.00 | 612.50 | 610.00 | 615.00 | 605.62 | 19,636 |
| Dec 22, 2023 | 615.00 | 612.00 | 610.00 | 610.00 | 600.69 | 36,372 |
| Dec 21, 2023 | 615.00 | 618.00 | 611.61 | 615.00 | 605.62 | 7,691 |
| Dec 20, 2023 | 630.00 | 629.00 | 610.00 | 615.00 | 605.62 | 38,036 |
| Dec 19, 2023 | 630.00 | 630.00 | 620.00 | 630.00 | 620.39 | 28,124 |
| Dec 18, 2023 | 630.00 | 640.00 | 621.00 | 630.00 | 620.39 | 18,526 |
| Dec 15, 2023 | 630.00 | 633.90 | 620.00 | 630.00 | 620.39 | 59,750 |
| Dec 14, 2023 | 630.00 | 633.90 | 621.00 | 630.00 | 620.39 | 234,200 |
| Dec 13, 2023 | 630.00 | 634.88 | 621.00 | 630.00 | 620.39 | 15,453 |
| Dec 12, 2023 | 630.00 | 640.00 | 620.00 | 630.00 | 620.39 | 161,670 |
| Dec 11, 2023 | 630.00 | 638.80 | 621.00 | 630.00 | 620.39 | 23,884 |
| Dec 8, 2023 | 630.00 | 637.00 | 621.00 | 630.00 | 620.39 | 9,027 |
| Dec 7, 2023 | 630.00 | 638.00 | 620.00 | 630.00 | 620.39 | 151,612 |
| Dec 6, 2023 | 620.00 | 637.00 | 620.00 | 630.00 | 620.39 | 23,072 |
| Dec 5, 2023 | 620.00 | 629.00 | 620.00 | 620.00 | 610.54 | 54,353 |
| Dec 4, 2023 | 620.00 | 630.00 | 610.00 | 620.00 | 610.54 | 20,629 |
| Dec 1, 2023 | 620.00 | 627.00 | 610.00 | 620.00 | 610.54 | 44,102 |
| Nov 30, 2023 | 615.00 | 627.90 | 600.00 | 615.00 | 605.62 | 9,337 |
| Nov 29, 2023 | 610.00 | 620.00 | 609.00 | 615.00 | 605.62 | 19,960 |
| Nov 28, 2023 | 610.00 | 620.00 | 600.00 | 610.00 | 600.69 | 127,915 |
| Nov 27, 2023 | 610.00 | 617.00 | 600.00 | 610.00 | 600.69 | 11,155 |
| Nov 24, 2023 | 610.00 | 617.00 | 600.00 | 610.00 | 600.69 | 109,288 |
| Nov 23, 2023 | 610.00 | 612.78 | 600.00 | 610.00 | 600.69 | 137,345 |
| Nov 22, 2023 | 610.00 | 620.00 | 604.20 | 610.00 | 600.69 | 7,003 |
| Nov 21, 2023 | 610.00 | 613.98 | 601.00 | 610.00 | 600.69 | 217,388 |
| Nov 20, 2023 | 605.00 | 614.00 | 604.20 | 610.00 | 600.69 | 13,962 |
| Nov 17, 2023 | 605.00 | 610.00 | 600.00 | 605.00 | 595.77 | 406,067 |
| Nov 16, 2023 | 590.00 | 607.00 | 591.12 | 605.00 | 595.77 | 510,789 |
| Nov 15, 2023 | 585.00 | 599.00 | 585.00 | 590.00 | 581.00 | 25,209 |
| Nov 14, 2023 | 570.00 | 590.00 | 574.00 | 585.00 | 576.08 | 14,946 |
| Nov 13, 2023 | 570.00 | 580.00 | 560.00 | 570.00 | 561.31 | 272,613 |
| Nov 10, 2023 | 570.00 | 580.00 | 570.00 | 570.00 | 561.31 | 45,252 |
| Nov 9, 2023 | 575.00 | 586.00 | 541.50 | 570.00 | 561.31 | 10,507 |
| Nov 8, 2023 | 545.00 | 586.00 | 541.50 | 586.00 | 577.06 | 594,392 |
| Nov 7, 2023 | 530.00 | 549.00 | 528.20 | 545.00 | 536.69 | 20,387 |
| Nov 6, 2023 | 525.00 | 535.80 | 520.00 | 530.00 | 521.92 | 147,589 |
| Nov 3, 2023 | 510.00 | 527.49 | 500.00 | 525.00 | 516.99 | 17,649 |
| Nov 2, 2023 | 500.00 | 519.00 | 490.00 | 510.00 | 502.22 | 38,332 |
| Nov 1, 2023 | 500.00 | 505.00 | 493.00 | 500.00 | 492.37 | 1,588,693 |
| Oct 31, 2023 | 500.00 | 500.00 | 492.40 | 500.00 | 492.37 | 8,236 |
| Oct 30, 2023 | 500.00 | 502.49 | 490.00 | 500.00 | 492.37 | 30,918 |
| Oct 27, 2023 | 500.00 | 500.00 | 490.00 | 500.00 | 492.37 | 12,440 |
| Oct 26, 2023 | 505.00 | 504.50 | 490.20 | 500.00 | 492.37 | 10,855 |
| Oct 25, 2023 | 500.00 | 499.00 | 491.00 | 495.00 | 487.45 | 15,575 |
| Oct 24, 2023 | 500.00 | 503.00 | 491.00 | 500.00 | 492.37 | 10,707 |
| Oct 23, 2023 | 500.00 | 503.80 | 491.00 | 500.00 | 492.37 | 11,256 |
| Oct 20, 2023 | 500.00 | 507.60 | 493.00 | 500.00 | 492.37 | 17,610 |
| Oct 19, 2023 | 490.00 | 500.00 | 490.00 | 490.00 | 482.53 | 27,494 |
| Oct 18, 2023 | 490.00 | 500.00 | 486.00 | 490.00 | 482.53 | 97,620 |
| Oct 17, 2023 | 490.00 | 494.00 | 481.00 | 490.00 | 482.53 | 67,804 |
| Oct 16, 2023 | 520.00 | 517.00 | 483.55 | 490.00 | 482.53 | 32,163 |
| Oct 13, 2023 | 520.00 | 520.40 | 510.00 | 520.00 | 512.07 | 25,621 |
| Oct 12, 2023 | 530.00 | 537.00 | 520.00 | 520.00 | 512.07 | 50,327 |
| Oct 11, 2023 | 535.00 | 535.00 | 520.00 | 530.00 | 521.92 | 19,165 |
| Oct 10, 2023 | 545.00 | 540.00 | 530.00 | 535.00 | 526.84 | 53,630 |
| Oct 9, 2023 | 555.00 | 559.50 | 540.00 | 540.00 | 531.76 | 13,678 |
| Oct 6, 2023 | 560.00 | 575.00 | 550.00 | 555.00 | 546.53 | 36,742 |
| Oct 5, 2023 | 565.00 | 575.00 | 560.00 | 570.00 | 561.31 | 40,363 |
| Oct 4, 2023 | 565.00 | 570.00 | 560.00 | 560.00 | 551.46 | 128,155 |
| Oct 3, 2023 | 575.00 | 580.00 | 565.00 | 580.00 | 571.15 | 99,736 |
| Oct 2, 2023 | 575.00 | 580.00 | 570.00 | 575.00 | 566.23 | 54,107 |
| Sep 29, 2023 | 580.00 | 580.00 | 570.00 | 575.00 | 566.23 | 685,633 |
| Sep 28, 2023 | 588.00 | 582.96 | 573.55 | 580.00 | 571.15 | 9,715 |
| Sep 27, 2023 | 590.00 | 590.40 | 580.00 | 588.00 | 579.03 | 23,358 |
| Sep 26, 2023 | 600.00 | 594.00 | 580.00 | 580.00 | 571.15 | 43,383 |
| Sep 25, 2023 | 600.00 | 597.00 | 590.00 | 590.00 | 581.00 | 22,835 |
| Sep 22, 2023 | 600.00 | 610.00 | 590.00 | 600.00 | 590.85 | 8,075 |
| Sep 21, 2023 | 18.00 Dividend | |||||
| Sep 21, 2023 | 610.00 | 610.00 | 590.00 | 600.00 | 590.85 | 22,176 |
| Sep 20, 2023 | 620.00 | 623.50 | 614.00 | 620.00 | 592.82 | 20,207 |
| Sep 19, 2023 | 620.00 | 630.00 | 612.50 | 630.00 | 602.38 | 45,554 |
| Sep 18, 2023 | 620.00 | 630.00 | 610.00 | 630.00 | 602.38 | 35,054 |
| Sep 15, 2023 | 620.00 | 621.00 | 610.00 | 620.00 | 592.82 | 8,023 |
| Sep 14, 2023 | 620.00 | 622.00 | 611.40 | 620.00 | 592.82 | 16,649 |
| Sep 13, 2023 | 620.00 | 630.00 | 610.00 | 620.00 | 592.82 | 6,665 |
| Sep 12, 2023 | 610.00 | 628.00 | 612.00 | 620.00 | 592.82 | 16,512 |
| Sep 11, 2023 | 605.00 | 609.83 | 603.85 | 605.00 | 578.47 | 8,501 |
| Sep 8, 2023 | 605.00 | 609.25 | 603.16 | 605.00 | 578.47 | 6,934 |
| Sep 7, 2023 | 605.00 | 610.00 | 603.00 | 605.00 | 578.47 | 27,165 |
| Sep 6, 2023 | 590.00 | 610.00 | 590.00 | 605.00 | 578.47 | 57,339 |
| Sep 5, 2023 | 590.00 | 597.95 | 590.00 | 590.00 | 564.13 | 299,471 |
| Sep 4, 2023 | 590.00 | 600.00 | 586.50 | 590.00 | 564.13 | 4,203 |
| Sep 1, 2023 | 590.00 | 600.00 | 590.00 | 590.00 | 564.13 | 55,328 |
| Aug 31, 2023 | 590.00 | 597.45 | 590.00 | 590.00 | 564.13 | 16,774 |
| Aug 30, 2023 | 590.00 | 593.00 | 586.50 | 590.00 | 564.13 | 61,745 |
| Aug 29, 2023 | 590.00 | 600.00 | 586.24 | 590.00 | 564.13 | 13,401 |
| Aug 25, 2023 | 590.00 | 591.50 | 584.75 | 590.00 | 564.13 | 5,392 |
| Aug 24, 2023 | 590.00 | 590.00 | 584.75 | 590.00 | 564.13 | 4,636 |
| Aug 23, 2023 | 590.00 | 591.90 | 582.00 | 590.00 | 564.13 | 9,160 |
| Aug 22, 2023 | 590.00 | 594.80 | 580.00 | 590.00 | 564.13 | 19,781 |
| Aug 21, 2023 | 590.00 | 599.00 | 582.50 | 590.00 | 564.13 | 6,541 |
| Aug 18, 2023 | 590.00 | 594.50 | 580.00 | 590.00 | 564.13 | 10,219 |
| Aug 17, 2023 | 590.00 | 595.00 | 582.00 | 590.00 | 564.13 | 25,095 |
| Aug 16, 2023 | 590.00 | 595.00 | 580.00 | 590.00 | 564.13 | 308,127 |
| Aug 15, 2023 | 590.00 | 593.99 | 580.00 | 590.00 | 564.13 | 26,211 |
| Aug 14, 2023 | 590.00 | 594.45 | 582.16 | 590.00 | 564.13 | 4,454 |
| Aug 11, 2023 | 590.00 | 598.00 | 580.00 | 590.00 | 564.13 | 79,743 |
| Aug 10, 2023 | 590.00 | 590.45 | 580.00 | 590.00 | 564.13 | 6,042 |
| Aug 9, 2023 | 590.00 | 593.45 | 581.00 | 590.00 | 564.13 | 10,024 |
| Aug 8, 2023 | 590.00 | 600.00 | 573.55 | 590.00 | 564.13 | 29,290 |
| Aug 7, 2023 | 600.00 | 599.15 | 583.55 | 590.00 | 564.13 | 13,788 |
| Aug 4, 2023 | 600.00 | 605.00 | 590.00 | 600.00 | 573.69 | 4,360 |
| Aug 3, 2023 | 600.00 | 600.00 | 590.00 | 600.00 | 573.69 | 3,335 |
| Aug 2, 2023 | 600.00 | 610.00 | 590.00 | 600.00 | 573.69 | 11,444 |
| Aug 1, 2023 | 600.00 | 607.00 | 605.49 | 600.00 | 573.69 | 514 |
| Jul 31, 2023 | 600.00 | 608.00 | 590.00 | 600.00 | 573.69 | 83,064 |
| Jul 28, 2023 | 600.00 | 608.40 | 590.00 | 600.00 | 573.69 | 21,015 |
| Jul 27, 2023 | 600.00 | 608.00 | 591.00 | 600.00 | 573.69 | 9,520 |
| Jul 26, 2023 | 600.00 | 610.00 | 596.65 | 600.00 | 573.69 | 8,063 |
| Jul 25, 2023 | 600.00 | 610.00 | 594.00 | 600.00 | 573.69 | 13,378 |
| Jul 24, 2023 | 600.00 | 610.00 | 590.00 | 600.00 | 573.69 | 19,228 |
| Jul 21, 2023 | 600.00 | 607.00 | 592.67 | 600.00 | 573.69 | 8,643 |
| Jul 20, 2023 | 600.00 | 607.00 | 590.00 | 600.00 | 573.69 | 25,895 |
| Jul 19, 2023 | 590.00 | 599.30 | 580.00 | 600.00 | 573.69 | 19,004 |
| Jul 18, 2023 | 595.00 | 596.00 | 580.00 | 590.00 | 564.13 | 10,443 |
| Jul 17, 2023 | 595.00 | 597.00 | 590.00 | 595.00 | 568.91 | 34,171 |
| Jul 14, 2023 | 620.00 | 619.98 | 583.00 | 595.00 | 568.91 | 61,997 |
| Jul 13, 2023 | 620.00 | 626.50 | 610.40 | 620.00 | 592.82 | 24,774 |
| Jul 12, 2023 | 620.00 | 628.00 | 610.00 | 620.00 | 592.82 | 28,760 |
| Jul 11, 2023 | 620.00 | 630.00 | 612.00 | 620.00 | 592.82 | 7,434 |
| Jul 10, 2023 | 620.00 | 618.75 | 610.00 | 620.00 | 592.82 | 16,791 |
| Jul 7, 2023 | 620.00 | 624.00 | 608.39 | 612.00 | 585.17 | 58,675 |
| Jul 6, 2023 | 620.00 | 624.99 | 613.56 | 620.00 | 592.82 | 6,432 |
| Jul 5, 2023 | 620.00 | 629.00 | 610.00 | 620.00 | 592.82 | 126,564 |
| Jul 4, 2023 | 615.00 | 628.60 | 610.00 | 620.00 | 592.82 | 10,369 |
| Jul 3, 2023 | 615.00 | 624.00 | 610.00 | 615.00 | 588.04 | 10,156 |
| Jun 30, 2023 | 620.00 | 620.00 | 613.55 | 620.00 | 592.82 | 7,410 |
| Jun 29, 2023 | 620.00 | 622.00 | 610.00 | 610.00 | 583.26 | 15,928 |
| Jun 28, 2023 | 620.00 | 620.00 | 610.00 | 620.00 | 592.82 | 6,195 |
| Jun 27, 2023 | 630.00 | 635.00 | 611.00 | 620.00 | 592.82 | 15,831 |
| Jun 26, 2023 | 630.00 | 635.00 | 622.00 | 630.00 | 602.38 | 21,804 |
| Jun 23, 2023 | 635.00 | 635.00 | 622.00 | 630.00 | 602.38 | 9,598 |
| Jun 22, 2023 | 635.00 | 638.50 | 620.00 | 635.00 | 607.16 | 138,710 |
| Jun 21, 2023 | 635.00 | 643.00 | 620.00 | 635.00 | 607.16 | 14,751 |
| Jun 20, 2023 | 635.00 | 647.00 | 622.10 | 635.00 | 607.16 | 21,404 |
| Jun 19, 2023 | 635.00 | 650.00 | 620.00 | 635.00 | 607.16 | 12,760 |
| Jun 16, 2023 | 625.00 | 648.00 | 620.00 | 635.00 | 607.16 | 24,288 |
| Jun 15, 2023 | 610.00 | 640.00 | 609.50 | 625.00 | 597.60 | 22,256 |
| Jun 14, 2023 | 610.00 | 620.00 | 600.00 | 610.00 | 583.26 | 289,348 |
| Jun 13, 2023 | 610.00 | 613.28 | 600.00 | 610.00 | 583.26 | 8,226 |
| Jun 12, 2023 | 610.00 | 617.50 | 601.40 | 610.00 | 583.26 | 202,685 |
| Jun 9, 2023 | 615.00 | 617.55 | 600.00 | 610.00 | 583.26 | 23,968 |
| Jun 8, 2023 | 620.00 | 618.45 | 610.00 | 615.00 | 588.04 | 8,108 |
| Jun 7, 2023 | 615.00 | 618.45 | 610.00 | 620.00 | 592.82 | 3,255 |
| Jun 6, 2023 | 630.00 | 632.00 | 612.00 | 615.00 | 588.04 | 8,887 |
| Jun 5, 2023 | 630.00 | 633.45 | 621.00 | 630.00 | 602.38 | 8,408 |
| Jun 2, 2023 | 630.00 | 634.00 | 621.00 | 630.00 | 602.38 | 38,424 |
| Jun 1, 2023 | 630.00 | 634.45 | 621.00 | 630.00 | 602.38 | 7,693 |
| May 31, 2023 | 635.00 | 640.00 | 625.00 | 630.00 | 602.38 | 44,984 |
| May 30, 2023 | 635.00 | 635.00 | 630.00 | 635.00 | 607.16 | 6,143 |
| May 26, 2023 | 635.00 | 637.00 | 630.00 | 635.00 | 607.16 | 22,131 |
| May 25, 2023 | 635.00 | 637.49 | 632.00 | 635.00 | 607.16 | 4,012 |
| May 24, 2023 | 640.00 | 637.50 | 630.00 | 635.00 | 607.16 | 13,279 |
| May 23, 2023 | 640.00 | 650.00 | 630.00 | 640.00 | 611.94 | 76,819 |
| May 22, 2023 | 640.00 | 650.00 | 630.65 | 640.00 | 611.94 | 17,597 |
| May 19, 2023 | 640.00 | 650.00 | 630.65 | 640.00 | 611.94 | 13,172 |
| May 18, 2023 | 630.00 | 650.00 | 630.00 | 640.00 | 611.94 | 69,277 |
| May 17, 2023 | 630.00 | 636.00 | 620.00 | 630.00 | 602.38 | 20,918 |
| May 16, 2023 | 635.00 | 647.00 | 621.25 | 630.00 | 602.38 | 239,970 |
| May 15, 2023 | 635.00 | 650.00 | 623.00 | 635.00 | 607.16 | 27,377 |
| May 12, 2023 | 635.00 | 648.50 | 620.00 | 635.00 | 607.16 | 24,994 |
| May 11, 2023 | 635.00 | 641.00 | 623.00 | 635.00 | 607.16 | 158,251 |
| May 10, 2023 | 635.00 | 645.50 | 620.00 | 635.00 | 607.16 | 69,961 |
| May 9, 2023 | 631.00 | 642.00 | 624.40 | 634.00 | 606.20 | 244,391 |
| May 5, 2023 | 631.00 | 640.90 | 620.00 | 631.00 | 603.33 | 6,434 |
| May 4, 2023 | 631.00 | 635.00 | 622.00 | 631.00 | 603.33 | 295,662 |
| May 3, 2023 | 631.00 | 650.00 | 623.65 | 631.00 | 603.33 | 51,904 |
| May 2, 2023 | 610.00 | 637.80 | 608.20 | 631.00 | 603.33 | 125,587 |
| Apr 28, 2023 | 605.00 | 620.00 | 606.35 | 610.00 | 583.26 | 883,443 |
| Apr 27, 2023 | 590.00 | 630.00 | 588.76 | 605.00 | 578.47 | 162,866 |
| Apr 26, 2023 | 590.00 | 598.60 | 580.00 | 590.00 | 564.13 | 20,872 |
Related Tickers
LBOW.L ICG-Longbow Senior Sec. UK Prop Debt Inv
22.60
-0.88%
TENT.L Triple Point Energy Transition Ord
67.60
0.00%
CRS.L Crystal Amber Ord
77.00
0.00%
CORD.L Cordiant Digital Infrastructure Ord
64.40
+0.63%
GSEO.L VH Glob Sustainable Energy Opp Ord
69.60
+1.16%
ROOF.L Atrato Onsite Energy Ord
74.00
+1.09%
UEM.L Utilico Emerging Markets Ord
226.00
+0.44%
JARA.L JPMorgan Global Core Real Assets Ord
72.80
+1.11%
TEK.L Tekcapital plc
8.35
+2.45%
GABI.L GCP Asset Backed Income
69.20
+0.87%