LSE - Delayed Quote GBp
abrdn European Logistics Income PLC (ASLI.L)
As of 11:31 AM GMT. Market Open.
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 19, 2024 | 57.54 | 57.80 | 57.26 | 57.50 | 57.50 | 440,807 |
| Nov 18, 2024 | 58.80 | 58.80 | 57.40 | 57.60 | 57.60 | 1,260,131 |
| Nov 15, 2024 | 57.60 | 57.80 | 57.40 | 57.40 | 57.40 | 4,411,987 |
| Nov 14, 2024 | 57.40 | 58.10 | 57.30 | 57.60 | 57.60 | 4,062,754 |
| Nov 13, 2024 | 58.00 | 58.00 | 57.00 | 57.40 | 57.40 | 786,995 |
| Nov 12, 2024 | 57.40 | 58.00 | 57.40 | 57.80 | 57.80 | 518,228 |
| Nov 11, 2024 | 57.60 | 58.14 | 54.60 | 57.60 | 57.60 | 684,767 |
| Nov 8, 2024 | 58.00 | 58.30 | 57.20 | 57.40 | 57.40 | 2,041,614 |
| Nov 7, 2024 | 59.20 | 59.80 | 58.20 | 58.20 | 58.20 | 1,496,746 |
| Nov 6, 2024 | 60.00 | 60.40 | 59.40 | 59.40 | 59.40 | 1,128,714 |
| Nov 5, 2024 | 59.80 | 59.93 | 59.40 | 59.60 | 59.60 | 631,810 |
| Nov 4, 2024 | 59.40 | 60.00 | 58.80 | 59.40 | 59.40 | 4,417,599 |
| Nov 1, 2024 | 57.60 | 60.00 | 57.60 | 59.40 | 59.40 | 865,126 |
| Oct 31, 2024 | 58.40 | 58.80 | 58.00 | 58.00 | 58.00 | 521,313 |
| Oct 30, 2024 | 57.80 | 59.00 | 57.71 | 58.00 | 58.00 | 325,535 |
| Oct 29, 2024 | 58.00 | 58.44 | 57.80 | 57.80 | 57.80 | 362,093 |
| Oct 28, 2024 | 59.00 | 59.80 | 58.00 | 58.00 | 58.00 | 531,039 |
| Oct 25, 2024 | 59.60 | 59.80 | 58.60 | 59.00 | 59.00 | 561,256 |
| Oct 24, 2024 | 59.00 | 59.30 | 58.60 | 58.60 | 58.60 | 771,512 |
| Oct 23, 2024 | 58.80 | 59.50 | 58.42 | 59.00 | 59.00 | 867,656 |
| Oct 22, 2024 | 59.20 | 59.40 | 57.63 | 58.40 | 58.40 | 887,049 |
| Oct 21, 2024 | 59.20 | 60.56 | 59.20 | 59.20 | 59.20 | 752,344 |
| Oct 18, 2024 | 60.20 | 60.63 | 59.20 | 59.20 | 59.20 | 722,183 |
| Oct 17, 2024 | 60.00 | 60.40 | 59.60 | 59.60 | 59.60 | 524,061 |
| Oct 16, 2024 | 60.20 | 60.32 | 60.00 | 60.00 | 60.00 | 356,167 |
| Oct 15, 2024 | 60.80 | 60.80 | 59.80 | 59.80 | 59.80 | 704,077 |
| Oct 14, 2024 | 60.40 | 60.80 | 60.00 | 60.00 | 60.00 | 1,536,662 |
| Oct 11, 2024 | 60.20 | 60.76 | 60.00 | 60.20 | 60.20 | 1,178,389 |
| Oct 10, 2024 | 60.00 | 60.60 | 59.60 | 60.00 | 60.00 | 507,037 |
| Oct 9, 2024 | 60.60 | 60.60 | 59.93 | 60.20 | 60.20 | 311,913 |
| Oct 8, 2024 | 60.60 | 60.60 | 59.80 | 60.00 | 60.00 | 87,722 |
| Oct 7, 2024 | 59.20 | 61.00 | 59.20 | 60.20 | 60.20 | 317,522 |
| Oct 4, 2024 | 61.00 | 61.69 | 59.00 | 60.20 | 60.20 | 912,378 |
| Oct 3, 2024 | 62.00 | 62.00 | 59.90 | 60.40 | 60.40 | 1,954,952 |
| Oct 2, 2024 | 62.20 | 62.40 | 60.40 | 60.60 | 60.60 | 456,838 |
| Oct 1, 2024 | 62.60 | 62.60 | 60.60 | 60.80 | 60.80 | 790,074 |
| Sep 30, 2024 | 62.60 | 62.60 | 60.60 | 61.00 | 61.00 | 856,773 |
| Sep 27, 2024 | 60.80 | 62.20 | 60.33 | 61.60 | 61.60 | 1,645,679 |
| Sep 26, 2024 | 59.80 | 60.80 | 59.26 | 60.40 | 60.40 | 811,533 |
| Sep 25, 2024 | 60.00 | 61.10 | 59.60 | 60.00 | 60.00 | 1,162,399 |
| Sep 24, 2024 | 62.00 | 62.00 | 59.20 | 60.00 | 60.00 | 871,907 |
| Sep 23, 2024 | 61.80 | 62.40 | 60.00 | 60.00 | 60.00 | 316,610 |
| Sep 20, 2024 | 61.80 | 62.00 | 60.00 | 62.00 | 62.00 | 3,010,270 |
| Sep 19, 2024 | 60.40 | 61.40 | 60.40 | 61.00 | 61.00 | 309,913 |
| Sep 18, 2024 | 61.20 | 61.68 | 60.17 | 60.40 | 60.40 | 419,140 |
| Sep 17, 2024 | 62.60 | 63.09 | 61.00 | 61.20 | 61.20 | 644,649 |
| Sep 16, 2024 | 63.40 | 63.80 | 62.60 | 62.80 | 62.80 | 660,686 |
| Sep 13, 2024 | 60.60 | 63.40 | 60.35 | 62.60 | 62.60 | 2,510,666 |
| Sep 12, 2024 | 60.00 | 60.80 | 59.20 | 60.80 | 60.80 | 583,624 |
| Sep 11, 2024 | 61.00 | 61.00 | 58.60 | 59.40 | 59.40 | 565,569 |
| Sep 10, 2024 | 61.00 | 61.00 | 59.00 | 59.40 | 59.40 | 431,664 |
| Sep 9, 2024 | 59.80 | 59.80 | 58.80 | 59.20 | 59.20 | 403,258 |
| Sep 6, 2024 | 60.00 | 60.00 | 58.91 | 59.20 | 59.20 | 449,016 |
| Sep 5, 2024 | 0.77 Dividend | |||||
| Sep 5, 2024 | 60.60 | 60.60 | 59.60 | 59.80 | 59.80 | 333,123 |
| Sep 4, 2024 | 61.00 | 61.00 | 59.62 | 60.40 | 59.63 | 1,273,530 |
| Sep 3, 2024 | 60.40 | 62.00 | 59.60 | 60.00 | 59.24 | 1,963,198 |
| Sep 2, 2024 | 60.00 | 62.20 | 60.00 | 60.20 | 59.43 | 626,174 |
| Aug 30, 2024 | 61.00 | 61.60 | 60.20 | 61.00 | 60.22 | 829,433 |
| Aug 29, 2024 | 61.40 | 61.87 | 60.70 | 61.00 | 60.22 | 504,589 |
| Aug 28, 2024 | 61.40 | 62.40 | 61.06 | 61.40 | 60.62 | 256,541 |
| Aug 27, 2024 | 61.60 | 61.60 | 61.23 | 61.40 | 60.62 | 282,325 |
| Aug 23, 2024 | 61.80 | 62.08 | 61.00 | 61.60 | 60.81 | 615,840 |
| Aug 22, 2024 | 62.20 | 62.43 | 62.00 | 62.00 | 61.21 | 815,119 |
| Aug 21, 2024 | 62.80 | 62.90 | 61.90 | 62.20 | 61.41 | 540,617 |
| Aug 20, 2024 | 62.40 | 63.20 | 62.00 | 62.80 | 62.00 | 366,790 |
| Aug 19, 2024 | 63.20 | 63.20 | 62.36 | 62.40 | 61.60 | 199,827 |
| Aug 16, 2024 | 62.00 | 62.84 | 61.40 | 62.40 | 61.60 | 747,876 |
| Aug 15, 2024 | 62.20 | 62.53 | 62.00 | 62.00 | 61.21 | 537,788 |
| Aug 14, 2024 | 63.40 | 63.80 | 62.00 | 62.60 | 61.80 | 880,081 |
| Aug 13, 2024 | 61.80 | 63.00 | 61.60 | 63.00 | 62.20 | 451,861 |
| Aug 12, 2024 | 61.60 | 62.56 | 61.60 | 62.40 | 61.60 | 327,391 |
| Aug 9, 2024 | 62.80 | 63.80 | 61.60 | 62.40 | 61.60 | 801,700 |
| Aug 8, 2024 | 63.00 | 63.20 | 61.00 | 62.40 | 61.60 | 1,588,565 |
| Aug 7, 2024 | 61.80 | 63.00 | 61.40 | 61.80 | 61.01 | 604,369 |
| Aug 6, 2024 | 62.80 | 63.00 | 61.20 | 62.00 | 61.21 | 292,930 |
| Aug 5, 2024 | 62.40 | 62.40 | 60.60 | 61.20 | 60.42 | 490,239 |
| Aug 2, 2024 | 62.40 | 63.00 | 61.26 | 63.00 | 62.20 | 593,241 |
| Aug 1, 2024 | 61.80 | 62.40 | 61.60 | 61.80 | 61.01 | 492,539 |
| Jul 31, 2024 | 62.00 | 62.80 | 61.60 | 61.80 | 61.01 | 873,708 |
| Jul 30, 2024 | 61.80 | 62.80 | 60.80 | 61.80 | 61.01 | 345,663 |
| Jul 29, 2024 | 61.80 | 63.00 | 61.60 | 62.00 | 61.21 | 479,272 |
| Jul 26, 2024 | 62.00 | 62.80 | 61.20 | 61.40 | 60.62 | 644,590 |
| Jul 25, 2024 | 61.20 | 62.80 | 61.20 | 61.80 | 61.01 | 378,721 |
| Jul 24, 2024 | 61.00 | 62.00 | 60.76 | 62.00 | 61.21 | 1,791,866 |
| Jul 23, 2024 | 61.00 | 61.40 | 60.60 | 61.00 | 60.22 | 2,229,497 |
| Jul 22, 2024 | 60.60 | 61.00 | 60.60 | 60.80 | 60.02 | 3,089,362 |
| Jul 19, 2024 | 60.80 | 61.00 | 60.60 | 60.80 | 60.02 | 471,858 |
| Jul 18, 2024 | 61.00 | 61.00 | 60.60 | 61.00 | 60.22 | 1,008,070 |
| Jul 17, 2024 | 61.00 | 61.20 | 60.60 | 61.00 | 60.22 | 1,943,674 |
| Jul 16, 2024 | 61.00 | 61.40 | 60.70 | 61.00 | 60.22 | 1,692,150 |
| Jul 15, 2024 | 61.20 | 62.19 | 60.98 | 61.60 | 60.81 | 1,111,672 |
| Jul 12, 2024 | 62.00 | 62.20 | 60.60 | 61.00 | 60.22 | 2,604,143 |
| Jul 11, 2024 | 61.00 | 61.00 | 60.00 | 61.00 | 60.22 | 2,249,625 |
| Jul 10, 2024 | 61.00 | 61.40 | 60.20 | 60.60 | 59.83 | 1,210,117 |
| Jul 9, 2024 | 61.00 | 61.00 | 60.20 | 60.40 | 59.63 | 1,106,053 |
| Jul 8, 2024 | 61.20 | 62.60 | 60.60 | 61.00 | 60.22 | 1,431,224 |
| Jul 5, 2024 | 61.00 | 61.20 | 60.39 | 60.40 | 59.63 | 431,487 |
| Jul 4, 2024 | 60.80 | 61.00 | 59.80 | 61.00 | 60.22 | 437,500 |
| Jul 3, 2024 | 59.40 | 60.60 | 59.40 | 60.60 | 59.83 | 647,497 |
| Jul 2, 2024 | 60.60 | 61.00 | 59.00 | 60.20 | 59.43 | 952,445 |
| Jul 1, 2024 | 61.60 | 61.60 | 59.00 | 59.40 | 58.64 | 391,542 |
| Jun 28, 2024 | 59.40 | 60.00 | 59.00 | 60.00 | 59.24 | 356,087 |
| Jun 27, 2024 | 60.60 | 60.60 | 58.00 | 58.00 | 57.26 | 629,867 |
| Jun 26, 2024 | 60.00 | 60.51 | 59.80 | 60.00 | 59.24 | 266,469 |
| Jun 25, 2024 | 60.40 | 60.88 | 60.00 | 60.40 | 59.63 | 453,135 |
| Jun 24, 2024 | 60.60 | 61.40 | 60.00 | 60.40 | 59.63 | 353,385 |
| Jun 21, 2024 | 60.60 | 61.20 | 59.80 | 61.20 | 60.42 | 1,860,299 |
| Jun 20, 2024 | 61.20 | 61.77 | 60.68 | 61.00 | 60.22 | 315,345 |
| Jun 19, 2024 | 61.00 | 61.39 | 60.00 | 60.80 | 60.02 | 838,771 |
| Jun 18, 2024 | 60.40 | 61.60 | 60.40 | 60.80 | 60.02 | 304,965 |
| Jun 17, 2024 | 60.40 | 61.16 | 60.40 | 60.80 | 60.02 | 367,618 |
| Jun 14, 2024 | 60.80 | 62.20 | 60.00 | 60.00 | 59.24 | 479,759 |
| Jun 13, 2024 | 60.80 | 61.60 | 60.80 | 60.80 | 60.02 | 384,613 |
| Jun 12, 2024 | 60.60 | 61.40 | 60.40 | 61.00 | 60.22 | 607,201 |
| Jun 11, 2024 | 60.80 | 62.20 | 60.40 | 60.80 | 60.02 | 716,757 |
| Jun 10, 2024 | 60.80 | 61.40 | 60.40 | 60.80 | 60.02 | 1,047,705 |
| Jun 7, 2024 | 61.20 | 61.72 | 60.20 | 60.80 | 60.02 | 935,525 |
| Jun 6, 2024 | 0.01 Dividend | |||||
| Jun 6, 2024 | 63.00 | 63.40 | 61.08 | 61.20 | 60.42 | 1,034,440 |
| Jun 5, 2024 | 63.20 | 64.00 | 62.00 | 62.60 | 61.79 | 869,490 |
| Jun 4, 2024 | 61.80 | 64.33 | 61.80 | 62.60 | 61.79 | 717,867 |
| Jun 3, 2024 | 62.60 | 63.80 | 61.00 | 62.40 | 61.59 | 734,788 |
| May 31, 2024 | 62.40 | 62.60 | 62.00 | 62.20 | 61.40 | 786,104 |
| May 30, 2024 | 64.00 | 64.00 | 62.00 | 62.20 | 61.40 | 759,682 |
| May 29, 2024 | 62.00 | 62.40 | 61.80 | 62.20 | 61.40 | 1,175,126 |
| May 28, 2024 | 62.60 | 63.60 | 61.94 | 62.80 | 61.99 | 744,531 |
| May 24, 2024 | 61.00 | 62.20 | 60.74 | 61.80 | 61.00 | 8,592,470 |
| May 23, 2024 | 62.60 | 63.00 | 61.00 | 61.60 | 60.80 | 1,782,819 |
| May 22, 2024 | 62.60 | 62.80 | 61.30 | 61.60 | 60.80 | 867,092 |
| May 21, 2024 | 62.00 | 63.60 | 61.60 | 62.00 | 61.20 | 1,665,493 |
| May 20, 2024 | 61.80 | 64.33 | 58.50 | 62.40 | 61.59 | 3,324,253 |
| May 17, 2024 | 61.40 | 62.80 | 60.57 | 60.80 | 60.01 | 207,651 |
| May 16, 2024 | 62.20 | 62.40 | 61.20 | 61.20 | 60.41 | 708,828 |
| May 15, 2024 | 60.00 | 63.00 | 59.30 | 61.80 | 61.00 | 2,246,369 |
| May 14, 2024 | 59.20 | 60.00 | 58.50 | 59.60 | 58.83 | 2,191,342 |
| May 13, 2024 | 58.60 | 60.00 | 58.00 | 59.60 | 58.83 | 1,516,609 |
| May 10, 2024 | 58.80 | 59.80 | 58.20 | 58.60 | 57.84 | 1,514,943 |
| May 9, 2024 | 59.80 | 60.00 | 58.00 | 58.80 | 58.04 | 458,042 |
| May 8, 2024 | 60.00 | 60.00 | 59.40 | 59.80 | 59.03 | 398,888 |
| May 7, 2024 | 61.00 | 61.40 | 59.60 | 60.00 | 59.22 | 863,796 |
| May 3, 2024 | 59.40 | 60.20 | 58.40 | 60.20 | 59.42 | 459,754 |
| May 2, 2024 | 60.80 | 61.40 | 58.62 | 58.80 | 58.04 | 597,905 |
| May 1, 2024 | 59.40 | 60.40 | 59.00 | 59.00 | 58.24 | 390,646 |
| Apr 30, 2024 | 61.20 | 61.20 | 59.34 | 59.20 | 58.43 | 675,040 |
| Apr 29, 2024 | 60.80 | 62.80 | 59.40 | 59.40 | 58.63 | 355,662 |
| Apr 26, 2024 | 61.40 | 62.20 | 60.60 | 60.60 | 59.82 | 355,721 |
| Apr 25, 2024 | 61.40 | 62.40 | 60.92 | 61.40 | 60.61 | 276,170 |
| Apr 24, 2024 | 60.80 | 61.80 | 60.00 | 61.00 | 60.21 | 227,877 |
| Apr 23, 2024 | 62.40 | 62.40 | 60.80 | 60.80 | 60.01 | 516,546 |
| Apr 22, 2024 | 61.60 | 62.08 | 61.20 | 61.60 | 60.80 | 438,212 |
| Apr 19, 2024 | 61.00 | 61.00 | 60.02 | 61.00 | 60.21 | 585,505 |
| Apr 18, 2024 | 60.80 | 60.80 | 59.80 | 60.80 | 60.01 | 304,139 |
| Apr 17, 2024 | 59.00 | 60.20 | 57.60 | 60.00 | 59.22 | 487,828 |
| Apr 16, 2024 | 59.80 | 59.80 | 57.00 | 57.60 | 56.85 | 979,201 |
| Apr 15, 2024 | 58.00 | 59.80 | 58.00 | 58.20 | 57.45 | 236,232 |
| Apr 12, 2024 | 57.60 | 59.20 | 57.60 | 58.20 | 57.45 | 163,067 |
| Apr 11, 2024 | 58.00 | 59.60 | 57.40 | 57.40 | 56.66 | 519,921 |
| Apr 10, 2024 | 58.20 | 60.60 | 57.60 | 57.60 | 56.85 | 273,258 |
| Apr 9, 2024 | 59.80 | 60.80 | 58.00 | 58.60 | 57.84 | 268,821 |
| Apr 8, 2024 | 60.80 | 60.80 | 58.50 | 58.80 | 58.04 | 570,095 |
| Apr 5, 2024 | 59.40 | 60.80 | 58.20 | 59.20 | 58.43 | 604,807 |
| Apr 4, 2024 | 59.71 | 59.60 | 58.00 | 58.00 | 57.25 | 354,251 |
| Apr 3, 2024 | 59.60 | 59.60 | 58.80 | 59.00 | 58.24 | 667,733 |
| Apr 2, 2024 | 60.40 | 60.60 | 58.40 | 58.40 | 57.64 | 733,967 |
| Mar 28, 2024 | 61.00 | 62.00 | 60.70 | 60.80 | 60.01 | 1,012,823 |
| Mar 27, 2024 | 61.40 | 61.70 | 60.33 | 61.70 | 60.90 | 563,807 |
| Mar 26, 2024 | 62.30 | 62.30 | 59.50 | 61.50 | 60.70 | 852,468 |
| Mar 25, 2024 | 62.20 | 62.70 | 61.00 | 61.10 | 60.31 | 484,750 |
| Mar 22, 2024 | 61.00 | 61.50 | 60.40 | 61.50 | 60.70 | 664,280 |
| Mar 21, 2024 | 61.00 | 62.60 | 61.00 | 61.40 | 60.61 | 981,305 |
| Mar 20, 2024 | 61.00 | 61.35 | 61.00 | 61.10 | 60.31 | 633,271 |
| Mar 19, 2024 | 61.00 | 61.40 | 61.00 | 61.10 | 60.31 | 314,625 |
| Mar 18, 2024 | 62.40 | 62.40 | 60.80 | 61.50 | 60.70 | 891,883 |
| Mar 15, 2024 | 61.10 | 62.30 | 60.80 | 60.80 | 60.01 | 1,681,860 |
| Mar 14, 2024 | 61.00 | 61.70 | 61.00 | 61.00 | 60.21 | 617,348 |
| Mar 13, 2024 | 61.00 | 61.60 | 60.11 | 61.00 | 60.21 | 895,757 |
| Mar 12, 2024 | 63.10 | 63.55 | 61.00 | 61.00 | 60.21 | 443,724 |
| Mar 11, 2024 | 64.00 | 64.16 | 62.50 | 63.10 | 62.28 | 368,273 |
| Mar 8, 2024 | 64.00 | 65.60 | 62.70 | 63.00 | 62.18 | 704,105 |
| Mar 7, 2024 | 65.00 | 65.30 | 63.70 | 63.70 | 62.88 | 397,020 |
| Mar 6, 2024 | 64.90 | 67.00 | 64.35 | 64.60 | 63.76 | 662,353 |
| Mar 5, 2024 | 64.50 | 64.50 | 63.72 | 64.40 | 63.57 | 648,649 |
| Mar 4, 2024 | 63.50 | 64.80 | 63.10 | 63.90 | 63.07 | 863,899 |
| Mar 1, 2024 | 63.20 | 64.90 | 62.60 | 63.20 | 62.38 | 549,880 |
| Feb 29, 2024 | 64.20 | 64.70 | 62.40 | 63.80 | 62.97 | 1,194,170 |
| Feb 28, 2024 | 64.00 | 64.00 | 63.40 | 63.40 | 62.58 | 1,070,558 |
| Feb 27, 2024 | 63.40 | 64.20 | 63.00 | 64.10 | 63.27 | 1,330,542 |
| Feb 26, 2024 | 63.50 | 64.50 | 63.30 | 63.40 | 62.58 | 505,116 |
| Feb 23, 2024 | 62.10 | 63.99 | 62.10 | 63.50 | 62.68 | 674,453 |
| Feb 22, 2024 | 63.00 | 63.47 | 63.00 | 63.10 | 62.28 | 259,860 |
| Feb 21, 2024 | 63.00 | 63.70 | 62.84 | 63.20 | 62.38 | 504,791 |
| Feb 20, 2024 | 63.30 | 64.00 | 61.84 | 63.00 | 62.18 | 635,855 |
| Feb 19, 2024 | 60.70 | 63.30 | 60.29 | 63.30 | 62.48 | 3,611,936 |
| Feb 16, 2024 | 60.10 | 60.70 | 59.50 | 60.50 | 59.72 | 378,588 |
| Feb 15, 2024 | 59.10 | 60.50 | 58.80 | 60.00 | 59.22 | 349,755 |
| Feb 14, 2024 | 58.50 | 59.83 | 58.30 | 58.80 | 58.04 | 537,500 |
| Feb 13, 2024 | 57.50 | 59.00 | 57.00 | 59.00 | 58.24 | 4,684,571 |
| Feb 12, 2024 | 58.40 | 58.57 | 57.79 | 58.20 | 57.45 | 261,009 |
| Feb 9, 2024 | 58.10 | 59.10 | 57.80 | 57.80 | 57.05 | 620,396 |
| Feb 8, 2024 | 58.50 | 58.67 | 58.00 | 58.00 | 57.25 | 421,114 |
| Feb 7, 2024 | 58.40 | 59.00 | 58.30 | 58.60 | 57.84 | 1,754,194 |
| Feb 6, 2024 | 58.40 | 58.85 | 57.90 | 58.30 | 57.55 | 1,628,374 |
| Feb 5, 2024 | 58.00 | 59.12 | 57.10 | 58.40 | 57.64 | 941,967 |
| Feb 2, 2024 | 58.90 | 59.40 | 57.79 | 58.30 | 57.55 | 674,902 |
| Feb 1, 2024 | 59.50 | 59.50 | 57.90 | 58.60 | 57.84 | 666,666 |
| Jan 31, 2024 | 58.40 | 59.00 | 57.30 | 58.30 | 57.55 | 1,721,529 |
| Jan 30, 2024 | 56.80 | 57.70 | 56.80 | 57.50 | 56.76 | 1,021,596 |
| Jan 29, 2024 | 56.90 | 58.25 | 56.50 | 57.30 | 56.56 | 1,665,499 |
| Jan 26, 2024 | 55.60 | 56.90 | 55.50 | 56.70 | 55.97 | 1,243,730 |
| Jan 25, 2024 | 56.50 | 57.00 | 54.70 | 56.00 | 55.28 | 2,430,723 |
| Jan 24, 2024 | 55.30 | 56.50 | 55.30 | 56.00 | 55.28 | 980,706 |
| Jan 23, 2024 | 54.30 | 55.00 | 52.70 | 54.90 | 54.19 | 3,804,531 |
| Jan 22, 2024 | 55.00 | 55.50 | 53.30 | 53.90 | 53.20 | 4,552,380 |
| Jan 19, 2024 | 53.60 | 53.90 | 52.80 | 53.90 | 53.20 | 1,015,199 |
| Jan 18, 2024 | 55.20 | 55.20 | 52.70 | 53.00 | 52.31 | 769,368 |
| Jan 17, 2024 | 55.00 | 55.40 | 53.10 | 53.60 | 52.91 | 591,801 |
| Jan 16, 2024 | 56.00 | 56.90 | 54.90 | 54.90 | 54.19 | 1,119,252 |
| Jan 15, 2024 | 55.90 | 57.90 | 55.00 | 55.30 | 54.58 | 817,280 |
| Jan 12, 2024 | 56.40 | 57.44 | 55.00 | 55.00 | 54.29 | 1,545,559 |
| Jan 11, 2024 | 55.50 | 57.90 | 55.00 | 55.10 | 54.39 | 368,987 |
| Jan 10, 2024 | 55.50 | 57.90 | 55.00 | 55.00 | 54.29 | 514,163 |
| Jan 9, 2024 | 58.80 | 56.70 | 55.00 | 55.90 | 55.18 | 2,038,509 |
| Jan 8, 2024 | 57.20 | 59.20 | 56.53 | 57.40 | 56.66 | 456,467 |
| Jan 5, 2024 | 58.60 | 59.90 | 57.84 | 58.50 | 57.74 | 780,634 |
| Jan 4, 2024 | 60.00 | 60.71 | 58.80 | 59.40 | 58.63 | 278,703 |
| Jan 3, 2024 | 60.70 | 62.90 | 59.00 | 59.80 | 59.03 | 482,417 |
| Jan 2, 2024 | 61.70 | 62.90 | 60.50 | 60.90 | 60.11 | 364,773 |
| Dec 29, 2023 | 62.70 | 62.80 | 60.10 | 61.60 | 60.80 | 114,033 |
| Dec 28, 2023 | 61.50 | 63.20 | 60.10 | 61.30 | 60.51 | 231,218 |
| Dec 27, 2023 | 62.00 | 63.20 | 60.60 | 61.10 | 60.31 | 265,648 |
| Dec 22, 2023 | 61.90 | 62.90 | 60.96 | 61.90 | 61.10 | 148,123 |
| Dec 21, 2023 | 62.90 | 63.00 | 61.50 | 62.00 | 61.20 | 316,860 |
| Dec 20, 2023 | 62.90 | 64.00 | 60.45 | 62.00 | 61.20 | 739,133 |
| Dec 19, 2023 | 60.90 | 61.70 | 59.45 | 60.80 | 60.01 | 423,536 |
| Dec 18, 2023 | 59.80 | 60.90 | 59.40 | 60.60 | 59.82 | 2,152,431 |
| Dec 15, 2023 | 60.50 | 61.74 | 59.00 | 59.00 | 58.24 | 1,062,983 |
| Dec 14, 2023 | 61.80 | 63.60 | 59.20 | 60.70 | 59.91 | 1,005,783 |
| Dec 13, 2023 | 60.70 | 61.50 | 58.90 | 60.00 | 59.22 | 326,474 |
| Dec 12, 2023 | 59.70 | 61.90 | 58.50 | 61.40 | 60.61 | 2,346,075 |
| Dec 11, 2023 | 61.00 | 61.40 | 58.60 | 60.60 | 59.82 | 1,655,388 |
| Dec 8, 2023 | 61.00 | 61.40 | 60.20 | 60.20 | 59.42 | 626,176 |
| Dec 7, 2023 | 61.20 | 63.20 | 60.70 | 60.70 | 59.91 | 463,795 |
| Dec 6, 2023 | 61.20 | 62.90 | 60.89 | 62.60 | 61.79 | 707,021 |
| Dec 5, 2023 | 63.40 | 63.90 | 61.00 | 61.60 | 60.80 | 5,346,442 |
| Dec 4, 2023 | 61.90 | 63.50 | 61.90 | 63.10 | 62.28 | 1,007,270 |
| Dec 1, 2023 | 62.00 | 62.40 | 61.10 | 62.40 | 61.59 | 600,091 |
| Nov 30, 2023 | 0.01 Dividend | |||||
| Nov 30, 2023 | 62.10 | 63.00 | 60.48 | 63.00 | 62.18 | 3,712,012 |
| Nov 29, 2023 | 61.80 | 63.60 | 61.50 | 63.60 | 62.76 | 1,655,456 |
| Nov 28, 2023 | 61.20 | 61.70 | 60.10 | 61.70 | 60.89 | 1,082,201 |
| Nov 27, 2023 | 62.30 | 65.11 | 60.00 | 61.20 | 60.40 | 5,203,231 |
| Nov 24, 2023 | 57.00 | 57.50 | 56.80 | 56.80 | 56.05 | 263,060 |
| Nov 23, 2023 | 55.40 | 56.98 | 55.40 | 56.60 | 55.86 | 168,404 |
| Nov 22, 2023 | 56.50 | 58.00 | 54.80 | 56.90 | 56.15 | 533,174 |
| Nov 21, 2023 | 56.80 | 57.21 | 56.20 | 56.30 | 55.56 | 334,913 |
| Nov 20, 2023 | 55.90 | 57.80 | 54.00 | 57.80 | 57.04 | 479,129 |
Related Tickers
BAF.L British & American Ord
25.96
+8.17%
BASC.L Brown Advisory US Smaller Companies Ord
1,441.89
-0.90%
ARR.L Aurora Ord
233.04
+0.02%
APAX.L Apax Global Alpha Ord
143.80
+0.42%
ARES-PB Ares Management Corp
54.00
+0.58%
AP6.DU CapMan Oyj
1.6420
-0.97%
INV.L Investment Company Ord
374.00
-0.27%
ASXSF Elysee Development Corp.
0.2400
0.00%
LBOW.L ICG-Longbow Senior Sec. UK Prop Debt Inv
18.30
-8.50%
TPV.L Triple Point Venture VCT
91.00
0.00%