LSE - Delayed Quote GBp
Carr's Group plc (CARR.L)
At close: 4:35 PM GMT
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 |
|---|---|---|---|---|---|---|
| Nov 6, 2024 | 120.50 | 128.00 | 120.50 | 128.00 | 128.00 | 48,746 |
| Nov 5, 2024 | 112.00 | 121.00 | 107.72 | 121.00 | 121.00 | 38,204 |
| Nov 4, 2024 | 111.00 | 111.20 | 108.00 | 108.50 | 108.50 | 88,438 |
| Nov 1, 2024 | 110.50 | 110.50 | 107.00 | 107.00 | 107.00 | 6,383 |
| Oct 31, 2024 | 113.00 | 113.50 | 107.00 | 109.00 | 109.00 | 77,720 |
| Oct 30, 2024 | 113.00 | 114.00 | 109.39 | 114.00 | 114.00 | 2,782 |
| Oct 29, 2024 | 111.50 | 111.50 | 109.00 | 109.00 | 109.00 | 106,287 |
| Oct 28, 2024 | 110.50 | 112.00 | 109.77 | 111.00 | 111.00 | 37,260 |
| Oct 25, 2024 | 119.50 | 119.50 | 110.50 | 111.00 | 111.00 | 124,889 |
| Oct 24, 2024 | 118.50 | 120.90 | 114.02 | 115.00 | 115.00 | 55,431 |
| Oct 23, 2024 | 122.50 | 122.50 | 119.50 | 119.50 | 119.50 | 26,245 |
| Oct 22, 2024 | 125.50 | 125.98 | 123.00 | 122.25 | 122.25 | 85,013 |
| Oct 21, 2024 | 129.50 | 129.50 | 125.50 | 125.50 | 125.50 | 3,500 |
| Oct 18, 2024 | 129.50 | 129.50 | 125.00 | 125.00 | 125.00 | 161,850 |
| Oct 17, 2024 | 129.50 | 129.50 | 127.55 | 128.25 | 128.25 | 7,001 |
| Oct 16, 2024 | 129.50 | 131.00 | 129.50 | 131.00 | 131.00 | 17,023 |
| Oct 15, 2024 | 127.00 | 129.02 | 127.00 | 127.00 | 127.00 | 14,504 |
| Oct 14, 2024 | 129.50 | 130.00 | 125.80 | 130.00 | 130.00 | 18,240 |
| Oct 11, 2024 | 129.50 | 129.50 | 127.00 | 127.00 | 127.00 | 45,934 |
| Oct 10, 2024 | 129.00 | 130.00 | 124.47 | 130.00 | 130.00 | 27,280 |
| Oct 9, 2024 | 129.50 | 129.50 | 127.86 | 129.50 | 129.50 | 2,622 |
| Oct 8, 2024 | 133.00 | 133.00 | 129.00 | 132.00 | 132.00 | 15,996 |
| Oct 7, 2024 | 132.00 | 133.70 | 130.00 | 130.00 | 130.00 | 4,267 |
| Oct 4, 2024 | 132.50 | 134.50 | 131.50 | 134.50 | 134.50 | 57,756 |
| Oct 3, 2024 | 136.00 | 136.00 | 132.00 | 132.00 | 132.00 | 40,534 |
| Oct 2, 2024 | 134.00 | 136.00 | 131.97 | 133.50 | 133.50 | 56,751 |
| Oct 1, 2024 | 130.50 | 134.00 | 130.50 | 134.00 | 134.00 | 4,848 |
| Sep 30, 2024 | 125.50 | 135.00 | 120.92 | 132.00 | 132.00 | 132,042 |
| Sep 27, 2024 | 126.00 | 126.00 | 122.00 | 122.00 | 122.00 | 1,268 |
| Sep 26, 2024 | 125.50 | 126.00 | 125.40 | 126.00 | 126.00 | 1,888 |
| Sep 25, 2024 | 126.00 | 126.00 | 125.00 | 126.00 | 126.00 | 10,739 |
| Sep 24, 2024 | 125.00 | 126.00 | 121.50 | 126.00 | 126.00 | 236,995 |
| Sep 23, 2024 | 122.50 | 125.00 | 121.00 | 125.00 | 125.00 | 19,138 |
| Sep 20, 2024 | 123.50 | 124.50 | 118.00 | 124.50 | 124.50 | 37,417 |
| Sep 19, 2024 | 119.50 | 122.10 | 119.50 | 119.50 | 119.50 | 8,584 |
| Sep 18, 2024 | 120.00 | 123.50 | 119.17 | 120.00 | 120.00 | 14,276 |
| Sep 17, 2024 | 119.00 | 122.78 | 119.00 | 120.50 | 120.50 | 23,128 |
| Sep 16, 2024 | 121.00 | 122.00 | 120.00 | 122.00 | 122.00 | 2,792 |
| Sep 13, 2024 | 122.00 | 122.00 | 120.72 | 122.00 | 122.00 | 245 |
| Sep 12, 2024 | 122.00 | 122.00 | 120.37 | 122.00 | 122.00 | 11,386 |
| Sep 11, 2024 | 120.50 | 122.00 | 118.00 | 122.00 | 122.00 | 19,455 |
| Sep 10, 2024 | 120.50 | 124.70 | 120.50 | 124.00 | 124.00 | 15,088 |
| Sep 9, 2024 | 120.00 | 125.54 | 120.00 | 120.00 | 120.00 | 6,717 |
| Sep 6, 2024 | 120.50 | 127.45 | 120.50 | 120.50 | 120.50 | 19,238 |
| Sep 5, 2024 | 121.00 | 122.46 | 120.50 | 121.00 | 121.00 | 3,025 |
| Sep 4, 2024 | 122.50 | 127.50 | 120.10 | 126.50 | 126.50 | 59,666 |
| Sep 3, 2024 | 124.00 | 126.50 | 124.00 | 124.00 | 124.00 | 2,888 |
| Sep 2, 2024 | 127.50 | 127.50 | 122.11 | 127.00 | 127.00 | 62,996 |
| Aug 30, 2024 | 125.00 | 126.65 | 122.00 | 124.50 | 124.50 | 96,416 |
| Aug 29, 2024 | 129.50 | 129.50 | 125.00 | 129.00 | 129.00 | 28,998 |
| Aug 28, 2024 | 128.00 | 130.50 | 125.50 | 128.50 | 128.50 | 20,840 |
| Aug 27, 2024 | 128.50 | 134.50 | 128.50 | 130.00 | 130.00 | 52,546 |
| Aug 23, 2024 | 130.00 | 132.40 | 130.00 | 130.00 | 130.00 | 5,609 |
| Aug 22, 2024 | 131.00 | 131.00 | 128.50 | 131.00 | 131.00 | 5,310 |
| Aug 21, 2024 | 133.00 | 134.35 | 128.98 | 131.50 | 131.50 | 6,819 |
| Aug 20, 2024 | 130.50 | 134.40 | 129.50 | 129.50 | 129.50 | 14,889 |
| Aug 19, 2024 | 130.00 | 133.70 | 130.00 | 130.00 | 130.00 | 8,508 |
| Aug 16, 2024 | 130.00 | 134.45 | 130.00 | 130.00 | 130.00 | 7,029 |
| Aug 15, 2024 | 130.50 | 135.00 | 130.00 | 135.00 | 135.00 | 11,125 |
| Aug 14, 2024 | 135.00 | 135.00 | 130.50 | 135.00 | 135.00 | 11,003 |
| Aug 13, 2024 | 134.00 | 135.00 | 128.92 | 135.00 | 135.00 | 22,249 |
| Aug 12, 2024 | 129.50 | 134.00 | 128.50 | 134.00 | 134.00 | 50,612 |
| Aug 9, 2024 | 125.50 | 130.00 | 125.50 | 130.00 | 130.00 | 2,749 |
| Aug 8, 2024 | 131.50 | 131.50 | 126.50 | 128.00 | 128.00 | 45,137 |
| Aug 7, 2024 | 131.50 | 136.90 | 131.50 | 131.50 | 131.50 | 6,897 |
| Aug 6, 2024 | 132.50 | 138.00 | 131.50 | 131.50 | 131.50 | 13,811 |
| Aug 5, 2024 | 136.00 | 137.60 | 131.65 | 136.00 | 136.00 | 58,362 |
| Aug 2, 2024 | 139.00 | 139.00 | 136.50 | 139.00 | 139.00 | 15,354 |
| Aug 1, 2024 | 141.50 | 141.50 | 136.00 | 136.50 | 136.50 | 32,882 |
| Jul 31, 2024 | 137.50 | 140.06 | 137.50 | 140.00 | 140.00 | 21,811 |
| Jul 30, 2024 | 137.50 | 140.50 | 137.00 | 140.50 | 140.50 | 33,743 |
| Jul 29, 2024 | 141.50 | 142.00 | 138.50 | 142.00 | 142.00 | 2,828 |
| Jul 26, 2024 | 148.00 | 148.00 | 140.00 | 141.00 | 141.00 | 39,555 |
| Jul 25, 2024 | 146.00 | 148.00 | 139.62 | 143.00 | 143.00 | 19,285 |
| Jul 24, 2024 | 145.50 | 146.00 | 140.04 | 144.00 | 144.00 | 20,047 |
| Jul 23, 2024 | 145.50 | 146.00 | 138.50 | 145.00 | 145.00 | 30,467 |
| Jul 22, 2024 | 140.50 | 145.50 | 140.50 | 144.50 | 144.50 | 51,543 |
| Jul 19, 2024 | 145.50 | 145.50 | 140.52 | 142.00 | 142.00 | 33,000 |
| Jul 18, 2024 | 140.50 | 148.00 | 137.50 | 148.00 | 148.00 | 59,500 |
| Jul 17, 2024 | 143.00 | 144.00 | 137.50 | 144.00 | 144.00 | 18,406 |
| Jul 16, 2024 | 143.00 | 143.50 | 137.51 | 143.50 | 143.50 | 12,801 |
| Jul 15, 2024 | 143.00 | 143.50 | 138.00 | 143.50 | 143.50 | 5,979 |
| Jul 12, 2024 | 143.00 | 143.00 | 141.01 | 142.50 | 142.50 | 7,474 |
| Jul 11, 2024 | 143.00 | 143.00 | 139.00 | 143.00 | 143.00 | 18,093 |
| Jul 10, 2024 | 139.50 | 146.50 | 138.04 | 142.00 | 142.00 | 37,501 |
| Jul 9, 2024 | 139.50 | 142.00 | 139.50 | 140.50 | 140.50 | 1,283 |
| Jul 8, 2024 | 141.00 | 145.85 | 140.15 | 141.00 | 141.00 | 131,473 |
| Jul 5, 2024 | 146.50 | 146.50 | 142.50 | 146.00 | 146.00 | 43,056 |
| Jul 4, 2024 | 149.50 | 149.50 | 142.00 | 147.00 | 147.00 | 38,779 |
| Jul 3, 2024 | 143.50 | 146.00 | 142.50 | 146.00 | 146.00 | 15,520 |
| Jul 2, 2024 | 145.50 | 147.00 | 142.00 | 147.00 | 147.00 | 375,995 |
| Jul 1, 2024 | 149.50 | 149.50 | 145.00 | 145.00 | 145.00 | 153,345 |
| Jun 28, 2024 | 144.50 | 149.15 | 144.00 | 148.50 | 148.50 | 161,345 |
| Jun 27, 2024 | 146.50 | 147.68 | 143.82 | 144.50 | 144.50 | 1,822 |
| Jun 26, 2024 | 145.50 | 147.00 | 144.76 | 146.50 | 146.50 | 46,618 |
| Jun 25, 2024 | 144.00 | 147.00 | 143.00 | 147.00 | 147.00 | 57,598 |
| Jun 24, 2024 | 145.50 | 146.50 | 140.95 | 146.50 | 146.50 | 39,070 |
| Jun 21, 2024 | 145.00 | 148.00 | 143.32 | 146.00 | 146.00 | 1,524,630 |
| Jun 20, 2024 | 140.00 | 144.50 | 140.00 | 141.50 | 141.50 | 68,261 |
| Jun 19, 2024 | 143.00 | 143.50 | 140.00 | 140.00 | 140.00 | 54,002 |
| Jun 18, 2024 | 145.00 | 145.00 | 137.50 | 140.50 | 140.50 | 58,424 |
| Jun 17, 2024 | 144.50 | 148.50 | 139.50 | 140.50 | 140.50 | 80,489 |
| Jun 14, 2024 | 149.00 | 149.00 | 143.00 | 148.00 | 148.00 | 43,390 |
| Jun 13, 2024 | 149.00 | 149.00 | 142.50 | 148.00 | 148.00 | 47,164 |
| Jun 12, 2024 | 143.50 | 149.00 | 143.50 | 149.00 | 149.00 | 83,472 |
| Jun 11, 2024 | 145.00 | 147.00 | 139.50 | 146.50 | 146.50 | 9,299 |
| Jun 10, 2024 | 150.00 | 150.00 | 138.50 | 142.00 | 142.00 | 106,720 |
| Jun 7, 2024 | 138.50 | 149.50 | 138.50 | 149.50 | 149.50 | 220,148 |
| Jun 6, 2024 | 134.00 | 144.00 | 130.00 | 143.00 | 143.00 | 134,299 |
| Jun 5, 2024 | 130.50 | 134.50 | 130.50 | 131.00 | 131.00 | 41,116 |
| Jun 4, 2024 | 132.50 | 134.45 | 130.00 | 130.00 | 130.00 | 87,346 |
| Jun 3, 2024 | 133.28 | 139.00 | 133.00 | 134.25 | 134.25 | 39,235 |
| May 31, 2024 | 135.50 | 138.72 | 132.83 | 133.00 | 133.00 | 46,434 |
| May 30, 2024 | 133.50 | 139.00 | 133.00 | 136.50 | 136.50 | 65,085 |
| May 29, 2024 | 133.50 | 139.00 | 133.50 | 137.00 | 137.00 | 25,351 |
| May 28, 2024 | 139.00 | 139.00 | 133.50 | 136.25 | 136.25 | 26,816 |
| May 24, 2024 | 135.00 | 138.12 | 135.00 | 135.00 | 135.00 | 14,176 |
| May 23, 2024 | 136.00 | 140.00 | 133.50 | 140.00 | 140.00 | 90,026 |
| May 22, 2024 | 140.00 | 140.00 | 136.05 | 140.00 | 140.00 | 32,635 |
| May 21, 2024 | 135.00 | 140.41 | 135.00 | 137.00 | 137.00 | 11,812 |
| May 20, 2024 | 135.00 | 138.93 | 135.00 | 137.75 | 137.75 | 37,752 |
| May 17, 2024 | 136.00 | 139.50 | 135.96 | 137.25 | 137.25 | 48,547 |
| May 16, 2024 | 135.50 | 139.50 | 130.05 | 137.75 | 137.75 | 67,794 |
| May 15, 2024 | 134.00 | 138.00 | 130.01 | 135.50 | 135.50 | 50,060 |
| May 14, 2024 | 134.00 | 139.00 | 130.17 | 137.00 | 137.00 | 64,934 |
| May 13, 2024 | 132.00 | 134.00 | 130.50 | 134.00 | 134.00 | 28,005 |
| May 10, 2024 | 134.00 | 134.00 | 130.70 | 134.00 | 134.00 | 24,539 |
| May 9, 2024 | 131.00 | 134.00 | 129.09 | 131.00 | 131.00 | 65,156 |
| May 8, 2024 | 130.00 | 133.50 | 130.00 | 132.00 | 132.00 | 14,592 |
| May 7, 2024 | 132.50 | 132.50 | 131.50 | 131.50 | 131.50 | 14,450 |
| May 3, 2024 | 133.00 | 133.00 | 130.36 | 131.00 | 131.00 | 15,880 |
| May 2, 2024 | 2.35 Dividend | |||||
| May 2, 2024 | 137.50 | 140.00 | 130.50 | 133.00 | 133.00 | 75,631 |
| May 1, 2024 | 137.00 | 139.23 | 136.24 | 137.00 | 134.65 | 31,058 |
| Apr 30, 2024 | 135.00 | 137.00 | 131.54 | 135.00 | 132.68 | 108,772 |
| Apr 29, 2024 | 135.00 | 135.00 | 130.80 | 134.00 | 131.70 | 15,194 |
| Apr 26, 2024 | 132.00 | 135.00 | 124.58 | 133.75 | 131.46 | 91,702 |
| Apr 25, 2024 | 127.50 | 130.50 | 127.50 | 130.00 | 127.77 | 132,255 |
| Apr 24, 2024 | 127.00 | 132.00 | 125.00 | 129.50 | 127.28 | 210,461 |
| Apr 23, 2024 | 125.00 | 125.50 | 124.55 | 125.50 | 123.35 | 38,681 |
| Apr 22, 2024 | 120.00 | 127.00 | 119.50 | 127.00 | 124.82 | 63,344 |
| Apr 19, 2024 | 121.50 | 124.26 | 119.00 | 123.00 | 120.89 | 368,244 |
| Apr 18, 2024 | 114.50 | 125.00 | 114.50 | 125.00 | 122.86 | 297,943 |
| Apr 17, 2024 | 115.00 | 115.00 | 111.73 | 114.50 | 112.54 | 17,253 |
| Apr 16, 2024 | 114.00 | 115.00 | 109.49 | 115.00 | 113.03 | 30,331 |
| Apr 15, 2024 | 114.00 | 114.50 | 108.94 | 114.50 | 112.54 | 17,052 |
| Apr 12, 2024 | 114.00 | 114.50 | 110.44 | 114.50 | 112.54 | 74,227 |
| Apr 11, 2024 | 108.00 | 114.00 | 105.75 | 112.50 | 110.57 | 99,460 |
| Apr 10, 2024 | 110.00 | 110.00 | 105.00 | 110.00 | 108.11 | 6,547 |
| Apr 9, 2024 | 112.50 | 112.50 | 106.06 | 109.00 | 107.13 | 5,291 |
| Apr 8, 2024 | 107.00 | 109.00 | 105.50 | 109.00 | 107.13 | 57,991 |
| Apr 5, 2024 | 107.00 | 109.49 | 105.50 | 108.25 | 106.39 | 90,914 |
| Apr 4, 2024 | 107.00 | 110.24 | 107.50 | 107.50 | 105.66 | 59,175 |
| Apr 3, 2024 | 116.00 | 116.00 | 108.00 | 109.75 | 107.87 | 136,872 |
| Apr 2, 2024 | 115.50 | 115.50 | 109.50 | 109.50 | 107.62 | 64,388 |
| Mar 28, 2024 | 115.00 | 115.00 | 109.50 | 114.50 | 112.54 | 154,869 |
| Mar 27, 2024 | 115.00 | 116.00 | 112.00 | 112.50 | 110.57 | 103,971 |
| Mar 26, 2024 | 116.50 | 116.50 | 112.50 | 112.50 | 110.57 | 55,569 |
| Mar 25, 2024 | 120.00 | 120.00 | 112.50 | 112.50 | 110.57 | 47,368 |
| Mar 22, 2024 | 115.00 | 117.00 | 115.00 | 116.25 | 114.26 | 16,560 |
| Mar 21, 2024 | 117.00 | 122.00 | 116.00 | 119.25 | 117.20 | 37,760 |
| Mar 20, 2024 | 122.00 | 122.00 | 118.00 | 120.75 | 118.68 | 25,459 |
| Mar 19, 2024 | 117.07 | 118.50 | 117.07 | 121.25 | 119.17 | 26,890 |
| Mar 18, 2024 | 119.50 | 122.50 | 119.00 | 119.00 | 116.96 | 40,515 |
| Mar 15, 2024 | 118.00 | 121.78 | 117.50 | 117.50 | 115.48 | 21,037 |
| Mar 14, 2024 | 120.50 | 123.99 | 118.00 | 118.00 | 115.98 | 46,409 |
| Mar 13, 2024 | 123.00 | 124.90 | 121.00 | 123.00 | 120.89 | 92,673 |
| Mar 12, 2024 | 124.55 | 125.65 | 123.77 | 125.25 | 123.10 | 47,500 |
| Mar 11, 2024 | 123.00 | 125.79 | 123.00 | 125.25 | 123.10 | 2,084 |
| Mar 8, 2024 | 124.00 | 125.97 | 124.00 | 124.50 | 122.36 | 35,413 |
| Mar 7, 2024 | 125.00 | 127.00 | 122.00 | 125.50 | 123.35 | 42,920 |
| Mar 6, 2024 | 120.50 | 126.95 | 120.50 | 126.50 | 124.33 | 198,562 |
| Mar 5, 2024 | 126.50 | 126.50 | 120.50 | 122.50 | 120.40 | 122,874 |
| Mar 4, 2024 | 120.50 | 125.49 | 120.50 | 123.00 | 120.89 | 177,626 |
| Mar 1, 2024 | 122.00 | 127.40 | 120.50 | 123.50 | 121.38 | 136,805 |
| Feb 29, 2024 | 119.00 | 127.00 | 119.00 | 127.00 | 124.82 | 52,911 |
| Feb 28, 2024 | 119.00 | 125.00 | 115.50 | 125.00 | 122.86 | 46,939 |
| Feb 27, 2024 | 117.50 | 120.00 | 116.00 | 120.00 | 117.94 | 95,502 |
| Feb 26, 2024 | 110.00 | 117.35 | 108.00 | 115.00 | 113.03 | 356,950 |
| Feb 23, 2024 | 112.50 | 114.75 | 110.00 | 112.75 | 110.82 | 34,550 |
| Feb 22, 2024 | 112.50 | 118.88 | 112.50 | 117.00 | 114.99 | 183,368 |
| Feb 21, 2024 | 114.50 | 118.75 | 114.00 | 116.75 | 114.75 | 18,783 |
| Feb 20, 2024 | 115.00 | 117.42 | 114.00 | 115.50 | 113.52 | 81,940 |
| Feb 19, 2024 | 120.50 | 120.50 | 111.00 | 111.00 | 109.10 | 56,348 |
| Feb 16, 2024 | 121.50 | 124.00 | 121.00 | 122.50 | 120.40 | 29,034 |
| Feb 15, 2024 | 127.50 | 127.56 | 121.50 | 124.25 | 122.12 | 44,513 |
| Feb 14, 2024 | 123.00 | 124.68 | 121.75 | 124.75 | 122.61 | 24,573 |
| Feb 13, 2024 | 122.16 | 124.75 | 122.16 | 125.25 | 123.10 | 20,850 |
| Feb 12, 2024 | 122.00 | 124.75 | 122.00 | 123.75 | 121.63 | 17,661 |
| Feb 9, 2024 | 123.50 | 123.50 | 121.00 | 122.00 | 119.91 | 22,484 |
| Feb 8, 2024 | 124.00 | 127.14 | 124.00 | 124.00 | 121.87 | 71,939 |
| Feb 7, 2024 | 127.50 | 127.50 | 121.50 | 124.50 | 122.36 | 24,223 |
| Feb 6, 2024 | 124.62 | 127.49 | 124.62 | 124.50 | 122.36 | 1,688 |
| Feb 5, 2024 | 127.50 | 127.50 | 122.00 | 124.50 | 122.36 | 6,563 |
| Feb 2, 2024 | 127.50 | 127.50 | 121.50 | 125.75 | 123.59 | 77,782 |
| Feb 1, 2024 | 126.89 | 127.50 | 122.59 | 123.50 | 121.38 | 85,955 |
| Jan 31, 2024 | 124.50 | 128.00 | 123.66 | 128.00 | 125.80 | 93,514 |
| Jan 30, 2024 | 127.50 | 127.50 | 120.50 | 127.50 | 125.31 | 16,865 |
| Jan 29, 2024 | 121.50 | 127.00 | 121.50 | 127.00 | 124.82 | 62,924 |
| Jan 26, 2024 | 119.50 | 124.50 | 117.38 | 124.50 | 122.36 | 206,371 |
| Jan 25, 2024 | 2.85 Dividend | |||||
| Jan 25, 2024 | 115.50 | 120.00 | 115.50 | 116.25 | 114.26 | 15,219 |
| Jan 24, 2024 | 118.00 | 121.76 | 114.00 | 118.75 | 113.91 | 47,673 |
| Jan 23, 2024 | 116.15 | 118.00 | 116.15 | 116.00 | 111.27 | 25,029 |
| Jan 22, 2024 | 116.00 | 120.00 | 113.77 | 117.75 | 112.95 | 186,569 |
| Jan 19, 2024 | 113.65 | 115.00 | 113.50 | 114.25 | 109.60 | 87,908 |
| Jan 18, 2024 | 113.00 | 116.00 | 113.00 | 113.75 | 109.12 | 7,827 |
| Jan 17, 2024 | 114.50 | 115.65 | 110.50 | 115.00 | 110.31 | 51,111 |
| Jan 16, 2024 | 112.84 | 115.00 | 112.84 | 113.75 | 109.12 | 34,769 |
| Jan 15, 2024 | 111.63 | 115.50 | 110.50 | 112.75 | 108.16 | 207,525 |
| Jan 12, 2024 | 106.50 | 117.10 | 104.94 | 112.00 | 107.44 | 9,661,917 |
| Jan 11, 2024 | 107.50 | 108.00 | 103.16 | 106.25 | 101.92 | 11,697 |
| Jan 10, 2024 | 104.00 | 108.00 | 104.00 | 104.75 | 100.48 | 35,992 |
| Jan 9, 2024 | 105.00 | 105.75 | 104.00 | 104.25 | 100.00 | 34,168 |
| Jan 8, 2024 | 104.00 | 108.00 | 102.68 | 107.00 | 102.64 | 30,657 |
| Jan 5, 2024 | 106.00 | 107.58 | 103.96 | 104.00 | 99.76 | 350,578 |
| Jan 4, 2024 | 104.00 | 106.50 | 100.50 | 106.50 | 102.16 | 40,833 |
| Jan 3, 2024 | 102.00 | 103.38 | 100.10 | 101.20 | 97.08 | 247,945 |
| Jan 2, 2024 | 100.50 | 103.50 | 99.74 | 102.25 | 98.08 | 32,409 |
| Dec 29, 2023 | 102.40 | 104.00 | 98.28 | 100.60 | 96.50 | 20,324 |
| Dec 28, 2023 | 101.50 | 103.00 | 96.20 | 99.70 | 95.64 | 21,211 |
| Dec 27, 2023 | 101.24 | 101.49 | 97.75 | 99.10 | 95.06 | 12,313 |
| Dec 22, 2023 | 98.06 | 102.93 | 98.06 | 99.60 | 95.54 | 14,344 |
| Dec 21, 2023 | 92.00 | 102.93 | 92.00 | 102.50 | 98.32 | 100,287 |
| Dec 20, 2023 | 96.00 | 96.69 | 92.60 | 94.60 | 90.75 | 97,428 |
| Dec 19, 2023 | 99.80 | 99.80 | 94.50 | 93.80 | 89.98 | 81,167 |
| Dec 18, 2023 | 96.00 | 98.39 | 95.40 | 95.40 | 91.51 | 47,216 |
| Dec 15, 2023 | 99.00 | 99.56 | 96.00 | 100.25 | 96.17 | 48,662 |
| Dec 14, 2023 | 97.40 | 99.94 | 95.00 | 98.85 | 94.82 | 73,031 |
| Dec 13, 2023 | 98.20 | 104.50 | 98.00 | 101.55 | 97.41 | 74,471 |
| Dec 12, 2023 | 100.00 | 100.24 | 97.09 | 98.60 | 94.58 | 85,467 |
| Dec 11, 2023 | 98.60 | 100.65 | 97.40 | 101.10 | 96.98 | 29,569 |
| Dec 8, 2023 | 105.00 | 105.00 | 96.91 | 101.20 | 97.08 | 25,348 |
| Dec 7, 2023 | 97.00 | 105.00 | 97.00 | 100.90 | 96.79 | 37,127 |
| Dec 6, 2023 | 100.00 | 102.84 | 99.00 | 100.00 | 95.93 | 64,367 |
| Dec 5, 2023 | 100.00 | 101.88 | 99.28 | 102.25 | 98.08 | 10,204 |
| Dec 4, 2023 | 102.64 | 102.64 | 99.34 | 101.35 | 97.22 | 28,670 |
| Dec 1, 2023 | 101.00 | 103.50 | 100.00 | 102.25 | 98.08 | 106,819 |
| Nov 30, 2023 | 99.50 | 103.00 | 97.20 | 101.75 | 97.60 | 69,226 |
| Nov 29, 2023 | 101.50 | 101.50 | 97.57 | 99.25 | 95.21 | 32,444 |
| Nov 28, 2023 | 103.00 | 103.56 | 98.80 | 99.40 | 95.35 | 94,274 |
| Nov 27, 2023 | 109.00 | 109.00 | 105.89 | 106.50 | 102.16 | 13,640 |
| Nov 24, 2023 | 109.00 | 109.50 | 104.00 | 104.00 | 99.76 | 23,233 |
| Nov 23, 2023 | 103.56 | 103.86 | 103.56 | 106.50 | 102.16 | 2,658 |
| Nov 22, 2023 | 105.00 | 111.50 | 103.19 | 106.50 | 102.16 | 35,256 |
| Nov 21, 2023 | 105.00 | 107.98 | 105.00 | 108.25 | 103.84 | 24,641 |
| Nov 20, 2023 | 105.50 | 109.00 | 105.09 | 107.25 | 102.88 | 14,876 |
| Nov 17, 2023 | 105.50 | 109.25 | 105.00 | 105.00 | 100.72 | 36,779 |
| Nov 16, 2023 | 110.00 | 111.50 | 106.50 | 109.25 | 104.80 | 70,266 |
| Nov 15, 2023 | 113.50 | 113.50 | 110.00 | 111.75 | 107.20 | 38,196 |
| Nov 14, 2023 | 112.00 | 119.00 | 110.00 | 113.50 | 108.88 | 30,801 |
| Nov 13, 2023 | 112.50 | 119.50 | 112.50 | 112.50 | 107.92 | 26,674 |
| Nov 10, 2023 | 110.50 | 119.50 | 110.50 | 115.00 | 110.31 | 14,941 |
| Nov 9, 2023 | 118.00 | 118.00 | 111.27 | 114.00 | 109.36 | 2,603 |
| Nov 8, 2023 | 115.00 | 115.97 | 111.27 | 114.00 | 109.36 | 12,031 |
| Nov 7, 2023 | 117.50 | 126.50 | 116.00 | 116.00 | 111.27 | 9,645 |
| Nov 6, 2023 | 118.00 | 118.00 | 118.00 | 122.25 | 117.27 | 5 |
Related Tickers
ANP.L Anpario plc
315.00
+0.80%
0G7B.IL Südzucker AG
11.09
-0.09%
SIS.L Science in Sport plc
26.50
0.00%
GNC.L Greencore Group plc
208.00
-0.72%
APN.L Applied Nutrition Plc
142.50
-0.35%
TATE.L Tate & Lyle plc
774.00
+0.45%
SALT.L MicroSalt plc
72.50
-18.99%
ABF.L Associated British Foods plc
2,319.00
-1.82%
KHC The Kraft Heinz Company
33.42
-0.27%