LSE - Delayed Quote • GBp
Polar Capital Global Financials Ord (PCFT.L)
At close: April 26 at 4:40 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 | 164.40 | 164.50 | 162.80 | 164.00 | 164.00 | 323,887 |
| Apr 25, 2024 | 164.60 | 164.80 | 162.00 | 164.00 | 164.00 | 478,443 |
| Apr 24, 2024 | 164.20 | 165.86 | 162.87 | 164.40 | 164.40 | 1,127,110 |
| Apr 23, 2024 | 162.00 | 165.20 | 161.80 | 165.00 | 165.00 | 383,149 |
| Apr 22, 2024 | 160.80 | 163.00 | 159.78 | 162.20 | 162.20 | 782,726 |
| Apr 19, 2024 | 161.60 | 161.60 | 158.02 | 161.00 | 161.00 | 1,499,392 |
| Apr 18, 2024 | 157.40 | 161.20 | 157.40 | 160.20 | 160.20 | 374,544 |
| Apr 17, 2024 | 159.00 | 161.20 | 158.58 | 160.00 | 160.00 | 1,275,484 |
| Apr 16, 2024 | 160.40 | 161.47 | 158.60 | 159.20 | 159.20 | 979,630 |
| Apr 15, 2024 | 161.40 | 162.80 | 159.40 | 162.20 | 162.20 | 703,975 |
| Apr 12, 2024 | 160.20 | 163.51 | 160.20 | 162.00 | 162.00 | 390,720 |
| Apr 11, 2024 | 162.00 | 164.60 | 160.40 | 162.80 | 162.80 | 523,793 |
| Apr 10, 2024 | 163.00 | 163.60 | 161.60 | 162.80 | 162.80 | 240,001 |
| Apr 9, 2024 | 163.00 | 165.40 | 162.42 | 163.80 | 163.80 | 552,146 |
| Apr 8, 2024 | 163.00 | 164.80 | 162.50 | 163.80 | 163.80 | 521,656 |
| Apr 5, 2024 | 163.00 | 164.80 | 162.00 | 163.00 | 163.00 | 266,767 |
| Apr 4, 2024 | 161.20 | 166.00 | 164.02 | 164.20 | 164.20 | 875,365 |
| Apr 3, 2024 | 162.20 | 164.68 | 162.20 | 163.60 | 163.60 | 273,336 |
| Apr 2, 2024 | 165.20 | 165.20 | 163.00 | 163.80 | 163.80 | 547,359 |
| Mar 28, 2024 | 162.60 | 165.00 | 162.52 | 164.20 | 164.20 | 1,163,883 |
| Mar 27, 2024 | 163.80 | 164.24 | 161.60 | 163.20 | 163.20 | 543,336 |
| Mar 26, 2024 | 162.00 | 164.80 | 160.72 | 163.00 | 163.00 | 804,520 |
| Mar 25, 2024 | 163.00 | 163.27 | 160.74 | 162.80 | 162.80 | 704,672 |
| Mar 22, 2024 | 163.60 | 164.31 | 163.40 | 163.40 | 163.40 | 2,073,528 |
| Mar 21, 2024 | 161.00 | 163.70 | 159.90 | 163.40 | 163.40 | 590,538 |
| Mar 20, 2024 | 160.00 | 161.20 | 159.00 | 160.60 | 160.60 | 1,085,760 |
| Mar 19, 2024 | 160.00 | 160.60 | 158.72 | 160.40 | 160.40 | 1,511,251 |
| Mar 18, 2024 | 160.20 | 160.80 | 158.94 | 160.20 | 160.20 | 1,271,477 |
| Mar 15, 2024 | 160.40 | 160.40 | 159.76 | 160.20 | 160.20 | 1,064,418 |
| Mar 14, 2024 | 158.80 | 160.40 | 158.60 | 160.40 | 160.40 | 2,040,557 |
| Mar 13, 2024 | 159.20 | 160.20 | 156.00 | 159.00 | 159.00 | 1,221,796 |
| Mar 12, 2024 | 159.60 | 160.80 | 158.96 | 159.00 | 159.00 | 896,333 |
| Mar 11, 2024 | 156.00 | 159.00 | 155.20 | 158.40 | 158.40 | 1,375,818 |
| Mar 8, 2024 | 158.40 | 159.51 | 157.89 | 159.00 | 159.00 | 799,323 |
| Mar 7, 2024 | 158.80 | 159.00 | 157.40 | 158.40 | 158.40 | 428,287 |
| Mar 6, 2024 | 158.40 | 159.09 | 157.80 | 158.80 | 158.80 | 931,975 |
| Mar 5, 2024 | 158.60 | 158.60 | 157.40 | 158.40 | 158.40 | 713,368 |
| Mar 4, 2024 | 157.60 | 158.80 | 157.04 | 158.60 | 158.60 | 703,252 |
| Mar 1, 2024 | 157.60 | 158.60 | 156.45 | 158.00 | 158.00 | 345,152 |
| Feb 29, 2024 | 153.60 | 157.80 | 153.60 | 157.60 | 157.60 | 1,448,827 |
| Feb 28, 2024 | 156.00 | 157.07 | 155.61 | 157.00 | 157.00 | 402,630 |
| Feb 27, 2024 | 156.40 | 156.60 | 155.00 | 156.20 | 156.20 | 449,075 |
| Feb 26, 2024 | 154.80 | 157.20 | 154.80 | 156.40 | 156.40 | 600,553 |
| Feb 23, 2024 | 155.40 | 156.42 | 154.37 | 156.00 | 156.00 | 922,456 |
| Feb 22, 2024 | 154.00 | 156.00 | 153.44 | 155.60 | 155.60 | 747,886 |
| Feb 21, 2024 | 154.00 | 154.40 | 153.30 | 154.20 | 154.20 | 3,538,741 |
| Feb 20, 2024 | 154.00 | 154.55 | 153.54 | 154.40 | 154.40 | 558,941 |
| Feb 19, 2024 | 152.60 | 156.00 | 152.00 | 156.00 | 156.00 | 479,154 |
| Feb 16, 2024 | 153.00 | 156.20 | 153.00 | 156.20 | 156.20 | 356,557 |
| Feb 15, 2024 | 152.20 | 154.60 | 151.32 | 154.60 | 154.60 | 799,590 |
| Feb 14, 2024 | 150.40 | 153.05 | 150.40 | 152.40 | 152.40 | 551,104 |
| Feb 13, 2024 | 151.40 | 152.07 | 150.00 | 151.20 | 151.20 | 298,443 |
| Feb 12, 2024 | 151.20 | 152.60 | 150.60 | 152.60 | 152.60 | 496,696 |
| Feb 9, 2024 | 151.20 | 152.09 | 150.60 | 151.00 | 151.00 | 435,863 |
| Feb 8, 2024 | 151.00 | 152.18 | 149.60 | 150.00 | 150.00 | 3,491,690 |
| Feb 7, 2024 | 148.40 | 151.00 | 148.40 | 150.80 | 150.80 | 293,034 |
| Feb 6, 2024 | 150.40 | 151.36 | 150.01 | 150.80 | 150.80 | 908,722 |
| Feb 5, 2024 | 150.00 | 153.20 | 149.20 | 150.00 | 150.00 | 7,305,695 |
| Feb 2, 2024 | 150.00 | 151.50 | 149.60 | 150.00 | 150.00 | 882,628 |
| Feb 1, 2024 | 0.02 Dividend | |||||
| Feb 1, 2024 | 152.60 | 152.60 | 149.00 | 150.40 | 150.40 | 445,265 |
| Jan 31, 2024 | 151.40 | 154.00 | 151.04 | 153.00 | 152.98 | 276,154 |
| Jan 30, 2024 | 152.00 | 152.60 | 149.64 | 152.60 | 152.58 | 285,627 |
| Jan 29, 2024 | 149.80 | 151.00 | 148.76 | 151.00 | 150.98 | 350,484 |
| Jan 26, 2024 | 149.00 | 150.80 | 148.20 | 150.20 | 150.18 | 787,184 |
| Jan 25, 2024 | 148.00 | 150.60 | 148.00 | 150.60 | 150.58 | 252,920 |
| Jan 24, 2024 | 150.00 | 150.80 | 149.30 | 150.20 | 150.18 | 769,271 |
| Jan 23, 2024 | 148.20 | 150.20 | 148.20 | 149.80 | 149.78 | 506,343 |
| Jan 22, 2024 | 148.80 | 150.80 | 146.82 | 149.60 | 149.58 | 367,873 |
| Jan 19, 2024 | 146.20 | 149.60 | 146.20 | 147.80 | 147.78 | 428,068 |
| Jan 18, 2024 | 147.20 | 148.26 | 146.10 | 146.80 | 146.78 | 453,254 |
| Jan 17, 2024 | 147.80 | 148.80 | 145.20 | 147.00 | 146.98 | 473,463 |
| Jan 16, 2024 | 148.00 | 151.46 | 147.50 | 148.40 | 148.38 | 3,315,948 |
| Jan 15, 2024 | 148.00 | 151.80 | 148.00 | 149.40 | 149.38 | 415,600 |
| Jan 12, 2024 | 149.40 | 150.22 | 148.93 | 149.00 | 148.98 | 219,607 |
| Jan 11, 2024 | 150.40 | 150.60 | 148.56 | 148.80 | 148.78 | 331,302 |
| Jan 10, 2024 | 149.20 | 150.60 | 148.00 | 150.60 | 150.58 | 906,274 |
| Jan 9, 2024 | 148.21 | 149.00 | 148.20 | 148.90 | 148.88 | 154,044 |
| Jan 8, 2024 | 149.40 | 149.60 | 147.60 | 148.60 | 148.58 | 392,250 |
| Jan 5, 2024 | 149.00 | 149.00 | 147.00 | 148.80 | 148.78 | 173,847 |
| Jan 4, 2024 | 148.60 | 150.20 | 147.00 | 148.80 | 148.78 | 427,521 |
| Jan 3, 2024 | 149.60 | 150.40 | 148.80 | 150.40 | 150.38 | 253,329 |
| Jan 2, 2024 | 148.60 | 151.00 | 148.00 | 151.00 | 150.98 | 498,445 |
| Dec 29, 2023 | 149.40 | 149.67 | 147.82 | 149.40 | 149.38 | 96,639 |
| Dec 28, 2023 | 149.00 | 150.20 | 146.40 | 148.60 | 148.58 | 223,081 |
| Dec 27, 2023 | 149.40 | 149.80 | 146.40 | 148.40 | 148.38 | 332,075 |
| Dec 22, 2023 | 148.00 | 148.99 | 146.64 | 148.00 | 147.98 | 354,089 |
| Dec 21, 2023 | 146.40 | 148.02 | 144.90 | 147.80 | 147.78 | 1,456,538 |
| Dec 20, 2023 | 147.80 | 147.80 | 145.70 | 147.00 | 146.98 | 557,458 |
| Dec 19, 2023 | 145.60 | 146.60 | 144.00 | 145.40 | 145.38 | 1,037,584 |
| Dec 18, 2023 | 144.60 | 146.20 | 144.60 | 146.20 | 146.18 | 486,028 |
| Dec 15, 2023 | 147.80 | 148.20 | 144.40 | 148.20 | 148.18 | 807,318 |
| Dec 14, 2023 | 145.00 | 145.80 | 143.90 | 144.40 | 144.38 | 547,211 |
| Dec 13, 2023 | 142.00 | 143.77 | 141.82 | 143.40 | 143.38 | 312,824 |
| Dec 12, 2023 | 140.20 | 142.83 | 140.20 | 142.80 | 142.78 | 587,318 |
| Dec 11, 2023 | 139.60 | 142.22 | 139.60 | 141.80 | 141.78 | 543,278 |
| Dec 8, 2023 | 141.60 | 141.60 | 139.78 | 140.80 | 140.78 | 512,353 |
| Dec 7, 2023 | 140.40 | 140.80 | 139.20 | 140.40 | 140.38 | 311,477 |
| Dec 6, 2023 | 140.00 | 142.00 | 139.88 | 142.00 | 141.98 | 562,019 |
| Dec 5, 2023 | 139.20 | 140.80 | 139.08 | 140.60 | 140.58 | 402,328 |
| Dec 4, 2023 | 139.20 | 140.20 | 138.20 | 139.80 | 139.78 | 809,170 |
| Dec 1, 2023 | 139.60 | 140.00 | 138.55 | 139.40 | 139.38 | 1,544,710 |
| Nov 30, 2023 | 138.80 | 139.00 | 138.00 | 138.80 | 138.78 | 482,201 |
| Nov 29, 2023 | 137.80 | 138.40 | 137.62 | 138.20 | 138.18 | 337,245 |
| Nov 28, 2023 | 136.80 | 139.20 | 136.80 | 138.20 | 138.18 | 613,879 |
| Nov 27, 2023 | 137.00 | 138.48 | 137.00 | 138.40 | 138.38 | 340,139 |
| Nov 24, 2023 | 137.80 | 138.40 | 136.72 | 138.20 | 138.18 | 403,198 |
| Nov 23, 2023 | 137.40 | 139.00 | 136.30 | 137.00 | 136.98 | 233,484 |
| Nov 22, 2023 | 137.60 | 138.60 | 137.00 | 138.20 | 138.18 | 706,055 |
| Nov 21, 2023 | 138.00 | 138.36 | 137.40 | 138.00 | 137.98 | 398,016 |
| Nov 20, 2023 | 137.80 | 138.60 | 137.02 | 138.60 | 138.58 | 3,150,893 |
| Nov 17, 2023 | 136.60 | 138.40 | 136.60 | 138.20 | 138.18 | 690,071 |
| Nov 16, 2023 | 137.80 | 138.01 | 137.11 | 137.20 | 137.18 | 345,221 |
| Nov 15, 2023 | 135.80 | 138.20 | 135.53 | 138.20 | 138.18 | 543,428 |
| Nov 14, 2023 | 135.20 | 136.60 | 133.63 | 136.00 | 135.98 | 1,359,674 |
| Nov 13, 2023 | 134.00 | 135.60 | 133.98 | 135.60 | 135.58 | 457,930 |
| Nov 10, 2023 | 133.00 | 135.00 | 132.69 | 134.60 | 134.58 | 1,069,297 |
| Nov 9, 2023 | 133.80 | 134.80 | 133.03 | 134.80 | 134.78 | 1,526,266 |
| Nov 8, 2023 | 133.40 | 134.20 | 133.03 | 133.80 | 133.78 | 262,349 |
| Nov 7, 2023 | 134.40 | 134.80 | 133.10 | 134.40 | 134.38 | 532,695 |
| Nov 6, 2023 | 134.40 | 134.46 | 132.80 | 133.60 | 133.58 | 549,573 |
| Nov 3, 2023 | 130.40 | 134.60 | 130.40 | 134.40 | 134.38 | 254,819 |
| Nov 2, 2023 | 132.60 | 133.24 | 131.00 | 133.20 | 133.18 | 665,602 |
| Nov 1, 2023 | 131.00 | 132.20 | 130.56 | 132.00 | 131.98 | 224,860 |
| Oct 31, 2023 | 130.80 | 131.80 | 130.79 | 131.00 | 130.98 | 510,389 |
| Oct 30, 2023 | 131.40 | 132.60 | 130.80 | 130.80 | 130.78 | 542,886 |
| Oct 27, 2023 | 131.60 | 132.05 | 130.91 | 131.00 | 130.98 | 459,577 |
| Oct 26, 2023 | 132.00 | 132.46 | 131.40 | 131.60 | 131.58 | 341,958 |
| Oct 25, 2023 | 133.00 | 133.60 | 132.40 | 133.00 | 132.98 | 833,157 |
| Oct 24, 2023 | 133.00 | 133.70 | 133.00 | 133.40 | 133.38 | 318,568 |
| Oct 23, 2023 | 133.00 | 135.52 | 133.00 | 133.40 | 133.38 | 363,592 |
| Oct 20, 2023 | 136.20 | 136.44 | 134.80 | 135.00 | 134.98 | 1,568,938 |
| Oct 19, 2023 | 136.40 | 137.24 | 136.00 | 136.40 | 136.38 | 279,143 |
| Oct 18, 2023 | 137.20 | 138.31 | 136.80 | 138.20 | 138.18 | 515,538 |
| Oct 17, 2023 | 138.60 | 138.60 | 136.00 | 137.80 | 137.78 | 751,275 |
| Oct 16, 2023 | 137.80 | 138.20 | 136.67 | 137.60 | 137.58 | 323,546 |
| Oct 13, 2023 | 137.00 | 138.20 | 136.41 | 138.00 | 137.98 | 650,793 |
| Oct 12, 2023 | 138.40 | 138.40 | 137.00 | 138.00 | 137.98 | 1,182,575 |
| Oct 11, 2023 | 137.20 | 138.39 | 137.00 | 137.20 | 137.18 | 2,667,340 |
| Oct 10, 2023 | 138.40 | 138.80 | 137.00 | 138.20 | 138.18 | 764,208 |
| Oct 9, 2023 | 136.40 | 138.04 | 136.20 | 136.80 | 136.78 | 715,186 |
| Oct 6, 2023 | 138.00 | 138.66 | 137.00 | 137.00 | 136.98 | 507,768 |
| Oct 5, 2023 | 137.00 | 138.40 | 136.60 | 136.60 | 136.58 | 308,417 |
| Oct 4, 2023 | 137.20 | 137.50 | 136.40 | 136.40 | 136.38 | 374,731 |
| Oct 3, 2023 | 138.00 | 139.24 | 137.39 | 138.00 | 137.98 | 600,308 |
| Oct 2, 2023 | 139.60 | 141.20 | 138.80 | 138.80 | 138.78 | 377,551 |
| Sep 29, 2023 | 141.00 | 141.20 | 139.67 | 140.20 | 140.18 | 720,729 |
| Sep 28, 2023 | 140.40 | 142.40 | 138.80 | 139.80 | 139.78 | 1,004,831 |
| Sep 27, 2023 | 140.00 | 141.00 | 139.56 | 140.40 | 140.38 | 276,203 |
| Sep 26, 2023 | 140.40 | 141.20 | 139.90 | 141.20 | 141.18 | 456,122 |
| Sep 25, 2023 | 141.40 | 142.00 | 140.00 | 140.40 | 140.38 | 392,052 |
| Sep 22, 2023 | 142.40 | 142.40 | 141.00 | 141.00 | 140.98 | 507,389 |
| Sep 21, 2023 | 141.00 | 142.80 | 140.50 | 141.40 | 141.38 | 2,838,338 |
| Sep 20, 2023 | 141.20 | 142.80 | 141.00 | 142.20 | 142.18 | 1,474,747 |
| Sep 19, 2023 | 140.80 | 142.80 | 140.68 | 142.20 | 142.18 | 540,395 |
| Sep 18, 2023 | 142.60 | 142.81 | 140.00 | 140.00 | 139.98 | 165,847 |
| Sep 15, 2023 | 141.20 | 143.20 | 139.48 | 142.60 | 142.58 | 1,026,243 |
| Sep 14, 2023 | 138.80 | 141.40 | 138.80 | 141.20 | 141.18 | 372,017 |
| Sep 13, 2023 | 138.80 | 140.00 | 138.43 | 139.80 | 139.78 | 405,648 |
| Sep 12, 2023 | 138.20 | 139.60 | 138.01 | 139.20 | 139.18 | 404,030 |
| Sep 11, 2023 | 138.40 | 138.40 | 137.03 | 138.00 | 137.98 | 471,640 |
| Sep 8, 2023 | 137.60 | 137.80 | 136.80 | 137.80 | 137.78 | 632,766 |
| Sep 7, 2023 | 137.00 | 137.80 | 136.70 | 137.80 | 137.78 | 505,570 |
| Sep 6, 2023 | 136.20 | 137.60 | 136.00 | 137.20 | 137.18 | 290,170 |
| Sep 5, 2023 | 137.60 | 138.60 | 136.40 | 137.60 | 137.58 | 464,388 |
| Sep 4, 2023 | 138.60 | 138.60 | 136.59 | 138.60 | 138.58 | 522,095 |
| Sep 1, 2023 | 138.00 | 138.20 | 136.69 | 138.00 | 137.98 | 555,493 |
| Aug 31, 2023 | 137.20 | 138.20 | 135.54 | 138.20 | 138.18 | 383,656 |
| Aug 30, 2023 | 137.80 | 139.40 | 136.55 | 138.00 | 137.98 | 485,126 |
| Aug 29, 2023 | 133.60 | 138.80 | 133.60 | 138.00 | 137.98 | 449,732 |
| Aug 25, 2023 | 135.80 | 136.40 | 134.40 | 135.80 | 135.78 | 456,140 |
| Aug 24, 2023 | 136.20 | 137.20 | 135.60 | 136.20 | 136.18 | 621,781 |
| Aug 23, 2023 | 135.00 | 137.20 | 133.96 | 135.80 | 135.78 | 1,091,305 |
| Aug 22, 2023 | 134.40 | 136.40 | 133.60 | 135.00 | 134.98 | 582,137 |
| Aug 21, 2023 | 136.00 | 136.48 | 134.20 | 134.20 | 134.18 | 198,274 |
| Aug 18, 2023 | 135.80 | 136.04 | 135.00 | 135.00 | 134.98 | 460,493 |
| Aug 17, 2023 | 135.80 | 138.00 | 135.60 | 136.00 | 135.98 | 1,206,530 |
| Aug 16, 2023 | 138.00 | 138.80 | 136.59 | 138.00 | 137.98 | 2,152,719 |
| Aug 15, 2023 | 139.40 | 140.20 | 138.00 | 138.00 | 137.98 | 739,558 |
| Aug 14, 2023 | 140.20 | 141.80 | 139.48 | 140.00 | 139.98 | 347,030 |
| Aug 11, 2023 | 139.40 | 144.80 | 139.20 | 140.40 | 140.38 | 420,043 |
| Aug 10, 2023 | 140.80 | 142.30 | 139.47 | 140.20 | 140.18 | 329,577 |
| Aug 9, 2023 | 142.00 | 143.80 | 140.00 | 140.20 | 140.18 | 112,461 |
| Aug 8, 2023 | 139.00 | 141.64 | 139.00 | 140.40 | 140.38 | 431,136 |
| Aug 7, 2023 | 141.40 | 142.20 | 140.75 | 142.20 | 142.18 | 277,206 |
| Aug 4, 2023 | 141.80 | 143.20 | 140.68 | 143.20 | 143.18 | 423,618 |
| Aug 3, 2023 | 2.45 Dividend | |||||
| Aug 3, 2023 | 140.00 | 142.90 | 140.00 | 140.20 | 140.18 | 234,619 |
| Aug 2, 2023 | 141.60 | 144.80 | 141.00 | 143.60 | 141.13 | 727,431 |
| Aug 1, 2023 | 144.60 | 145.40 | 143.85 | 144.80 | 142.31 | 318,459 |
| Jul 31, 2023 | 142.80 | 144.80 | 140.40 | 144.40 | 141.92 | 225,901 |
| Jul 28, 2023 | 143.20 | 144.80 | 142.61 | 144.00 | 141.52 | 186,639 |
| Jul 27, 2023 | 142.20 | 144.20 | 141.67 | 143.80 | 141.33 | 328,802 |
| Jul 26, 2023 | 141.40 | 142.78 | 141.40 | 142.60 | 140.15 | 505,884 |
| Jul 25, 2023 | 142.20 | 144.30 | 141.80 | 143.20 | 140.74 | 418,116 |
| Jul 24, 2023 | 141.20 | 143.71 | 140.39 | 143.40 | 140.93 | 342,618 |
| Jul 21, 2023 | 142.80 | 143.87 | 140.52 | 143.20 | 140.74 | 641,744 |
| Jul 20, 2023 | 143.40 | 144.44 | 142.20 | 143.60 | 141.13 | 297,271 |
| Jul 19, 2023 | 141.60 | 145.00 | 140.20 | 145.00 | 142.51 | 258,512 |
| Jul 18, 2023 | 137.40 | 140.60 | 137.16 | 139.80 | 137.40 | 832,125 |
| Jul 17, 2023 | 136.40 | 138.40 | 135.96 | 138.00 | 135.63 | 342,466 |
| Jul 14, 2023 | 137.80 | 138.33 | 136.60 | 138.20 | 135.82 | 754,186 |
| Jul 13, 2023 | 137.80 | 138.00 | 137.14 | 137.40 | 135.04 | 915,741 |
| Jul 12, 2023 | 136.20 | 138.40 | 135.30 | 137.40 | 135.04 | 890,097 |
| Jul 11, 2023 | 136.60 | 137.00 | 135.69 | 136.40 | 134.05 | 1,024,590 |
| Jul 10, 2023 | 135.80 | 137.40 | 135.06 | 136.40 | 134.05 | 856,278 |
| Jul 7, 2023 | 136.00 | 136.20 | 135.40 | 136.20 | 133.86 | 941,651 |
| Jul 6, 2023 | 137.20 | 137.84 | 135.80 | 135.80 | 133.46 | 569,641 |
| Jul 5, 2023 | 138.20 | 139.07 | 137.80 | 138.00 | 135.63 | 354,649 |
| Jul 4, 2023 | 138.60 | 139.43 | 136.63 | 138.80 | 136.41 | 237,915 |
| Jul 3, 2023 | 137.80 | 140.00 | 137.80 | 139.00 | 136.61 | 1,349,162 |
| Jun 30, 2023 | 137.60 | 140.00 | 135.63 | 137.80 | 135.43 | 283,889 |
| Jun 29, 2023 | 137.40 | 138.06 | 135.40 | 138.00 | 135.63 | 464,207 |
| Jun 28, 2023 | 134.80 | 137.20 | 133.47 | 137.00 | 134.64 | 1,030,687 |
| Jun 27, 2023 | 134.60 | 135.40 | 133.80 | 135.40 | 133.07 | 3,196,556 |
| Jun 26, 2023 | 134.00 | 136.00 | 133.20 | 135.00 | 132.68 | 669,395 |
| Jun 23, 2023 | 135.00 | 137.00 | 134.80 | 134.80 | 132.48 | 853,383 |
| Jun 22, 2023 | 136.20 | 136.80 | 135.56 | 136.40 | 134.05 | 829,147 |
| Jun 21, 2023 | 136.00 | 138.40 | 135.80 | 137.20 | 134.84 | 480,193 |
| Jun 20, 2023 | 138.00 | 138.00 | 135.60 | 136.80 | 134.45 | 555,603 |
| Jun 19, 2023 | 137.60 | 137.60 | 136.60 | 137.40 | 135.04 | 483,764 |
| Jun 16, 2023 | 138.60 | 139.80 | 136.95 | 138.80 | 136.41 | 1,065,718 |
| Jun 15, 2023 | 138.60 | 138.80 | 136.80 | 137.80 | 135.43 | 532,699 |
| Jun 14, 2023 | 138.80 | 139.40 | 137.80 | 138.80 | 136.41 | 620,577 |
| Jun 13, 2023 | 139.20 | 140.57 | 138.31 | 139.00 | 136.61 | 293,436 |
| Jun 12, 2023 | 139.60 | 140.20 | 138.00 | 138.60 | 136.22 | 804,067 |
| Jun 9, 2023 | 139.20 | 139.40 | 138.40 | 138.80 | 136.41 | 1,051,112 |
| Jun 8, 2023 | 139.20 | 139.20 | 137.60 | 138.20 | 135.82 | 1,612,908 |
| Jun 7, 2023 | 138.80 | 139.90 | 137.92 | 139.00 | 136.61 | 387,498 |
| Jun 6, 2023 | 138.40 | 139.76 | 137.86 | 139.60 | 137.20 | 626,279 |
| Jun 5, 2023 | 140.00 | 140.80 | 137.20 | 139.60 | 137.20 | 527,159 |
| Jun 2, 2023 | 137.80 | 140.20 | 135.80 | 140.20 | 137.79 | 451,480 |
| Jun 1, 2023 | 136.00 | 136.67 | 135.20 | 136.20 | 133.86 | 385,681 |
| May 31, 2023 | 137.00 | 137.60 | 135.20 | 135.20 | 132.88 | 600,856 |
| May 30, 2023 | 138.00 | 140.00 | 136.95 | 137.60 | 135.23 | 260,643 |
| May 26, 2023 | 137.60 | 139.20 | 136.00 | 138.20 | 135.82 | 2,628,365 |
| May 25, 2023 | 137.60 | 139.00 | 136.96 | 137.40 | 135.04 | 907,354 |
| May 24, 2023 | 138.20 | 138.76 | 137.20 | 137.60 | 135.23 | 206,770 |
| May 23, 2023 | 139.20 | 140.40 | 138.63 | 140.40 | 137.99 | 262,841 |
| May 22, 2023 | 138.60 | 139.64 | 137.87 | 139.60 | 137.20 | 304,785 |
| May 19, 2023 | 138.80 | 139.22 | 137.75 | 139.20 | 136.81 | 180,125 |
| May 18, 2023 | 139.00 | 140.00 | 137.81 | 138.60 | 136.22 | 1,274,701 |
| May 17, 2023 | 135.80 | 137.00 | 135.50 | 136.40 | 134.05 | 796,278 |
| May 16, 2023 | 137.20 | 137.80 | 136.08 | 137.00 | 134.64 | 802,779 |
| May 15, 2023 | 137.20 | 137.40 | 135.80 | 136.60 | 134.25 | 1,206,502 |
| May 12, 2023 | 136.40 | 136.80 | 135.56 | 136.20 | 133.86 | 963,872 |
| May 11, 2023 | 136.00 | 136.80 | 135.20 | 135.60 | 133.27 | 539,047 |
| May 10, 2023 | 136.40 | 137.30 | 135.20 | 135.60 | 133.27 | 1,236,531 |
| May 9, 2023 | 136.60 | 136.60 | 135.40 | 135.40 | 133.07 | 4,333,420 |
| May 5, 2023 | 136.40 | 138.00 | 135.78 | 136.00 | 133.66 | 6,019,749 |
| May 4, 2023 | 139.00 | 140.80 | 136.00 | 136.80 | 134.45 | 492,737 |
| May 3, 2023 | 137.80 | 139.28 | 137.40 | 138.20 | 135.82 | 1,075,546 |
| May 2, 2023 | 139.60 | 141.39 | 136.44 | 138.40 | 136.02 | 903,422 |
| Apr 28, 2023 | 138.60 | 140.60 | 138.00 | 139.80 | 137.40 | 794,317 |
| Apr 27, 2023 | 139.60 | 140.80 | 138.20 | 138.20 | 135.82 | 1,207,577 |
| Apr 26, 2023 | 140.20 | 140.60 | 139.14 | 140.00 | 137.59 | 382,177 |
Related Tickers
RSE.L Riverstone Energy Ord
912.00
+0.44%
PCGH.L Polar Capital Glb Healthcare Ord
364.00
+0.83%
SEC.L Strategic Equity Capital Ord
340.00
+2.72%
SWEF.L Starwood European Real Estate Finance
93.00
+1.09%
SST.L Scottish Oriental Smaller Cos Ord
1,330.00
-0.37%
SJG.L Schroder Japan Trust Ord
251.00
+1.62%
ATR.L Schroder Asian Total Return Inv. Company
432.00
+0.47%
AJBl.XC
ADA.L Adams Ord
6.50
0.00%
SCP.L Schroder UK Mid Cap Ord
560.00
+0.72%