LSE - Delayed Quote GBp
Bankers Ord (BNKR.L)
At close: November 1 at 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 1, 2024 | 110.60 | 111.60 | 110.20 | 111.40 | 111.40 | 1,082,958 |
| Oct 31, 2024 | 110.40 | 111.40 | 110.40 | 110.80 | 110.80 | 1,585,922 |
| Oct 30, 2024 | 110.60 | 112.00 | 110.60 | 111.40 | 111.40 | 2,381,657 |
| Oct 29, 2024 | 112.00 | 112.00 | 111.10 | 111.20 | 111.20 | 3,533,904 |
| Oct 28, 2024 | 112.20 | 113.80 | 111.80 | 112.00 | 112.00 | 3,530,030 |
| Oct 25, 2024 | 111.80 | 113.04 | 111.80 | 112.80 | 112.80 | 3,700,381 |
| Oct 24, 2024 | 0.01 Dividend | |||||
| Oct 24, 2024 | 113.80 | 113.80 | 112.00 | 112.40 | 112.40 | 1,779,199 |
| Oct 23, 2024 | 112.40 | 113.40 | 112.20 | 112.80 | 112.79 | 2,824,824 |
| Oct 22, 2024 | 112.40 | 113.00 | 111.80 | 112.60 | 112.59 | 5,982,496 |
| Oct 21, 2024 | 113.40 | 114.40 | 112.60 | 113.00 | 112.99 | 3,103,630 |
| Oct 18, 2024 | 112.00 | 114.00 | 112.00 | 114.00 | 113.99 | 2,235,419 |
| Oct 17, 2024 | 112.60 | 113.80 | 112.60 | 113.40 | 113.39 | 1,522,564 |
| Oct 16, 2024 | 113.10 | 113.40 | 112.60 | 112.60 | 112.59 | 2,976,003 |
| Oct 15, 2024 | 114.00 | 114.60 | 112.88 | 113.20 | 113.19 | 2,889,099 |
| Oct 14, 2024 | 113.00 | 114.38 | 112.80 | 113.80 | 113.79 | 2,467,464 |
| Oct 11, 2024 | 112.20 | 113.78 | 112.00 | 113.40 | 113.39 | 1,854,338 |
| Oct 10, 2024 | 112.60 | 113.00 | 111.95 | 112.80 | 112.79 | 2,270,516 |
| Oct 9, 2024 | 112.00 | 113.00 | 112.00 | 112.40 | 112.39 | 1,793,107 |
| Oct 8, 2024 | 112.00 | 113.00 | 112.00 | 112.20 | 112.19 | 2,378,145 |
| Oct 7, 2024 | 113.80 | 113.80 | 112.80 | 113.20 | 113.19 | 1,739,690 |
| Oct 4, 2024 | 112.20 | 113.80 | 112.20 | 113.40 | 113.39 | 2,391,440 |
| Oct 3, 2024 | 111.00 | 113.00 | 111.00 | 112.80 | 112.79 | 1,150,033 |
| Oct 2, 2024 | 110.80 | 112.40 | 110.80 | 112.00 | 111.99 | 1,732,724 |
| Oct 1, 2024 | 113.00 | 113.20 | 111.28 | 111.60 | 111.59 | 2,069,570 |
| Sep 30, 2024 | 110.80 | 112.40 | 110.60 | 112.40 | 112.39 | 1,670,871 |
| Sep 27, 2024 | 111.80 | 112.80 | 111.08 | 112.80 | 112.79 | 1,833,518 |
| Sep 26, 2024 | 112.60 | 112.80 | 110.80 | 111.40 | 111.39 | 1,017,584 |
| Sep 25, 2024 | 110.20 | 111.40 | 110.20 | 111.00 | 110.99 | 1,390,097 |
| Sep 24, 2024 | 111.20 | 112.00 | 110.27 | 110.80 | 110.79 | 1,685,074 |
| Sep 23, 2024 | 110.80 | 112.00 | 110.60 | 111.00 | 110.99 | 1,541,512 |
| Sep 20, 2024 | 111.00 | 112.20 | 110.60 | 111.40 | 111.39 | 3,837,785 |
| Sep 19, 2024 | 112.40 | 112.60 | 110.80 | 112.40 | 112.39 | 1,825,075 |
| Sep 18, 2024 | 111.60 | 112.00 | 110.10 | 110.60 | 110.59 | 1,820,518 |
| Sep 17, 2024 | 110.60 | 112.20 | 110.60 | 112.00 | 111.99 | 1,576,746 |
| Sep 16, 2024 | 110.60 | 111.60 | 110.40 | 110.80 | 110.79 | 1,640,649 |
| Sep 13, 2024 | 109.60 | 111.60 | 109.60 | 111.00 | 110.99 | 1,441,654 |
| Sep 12, 2024 | 108.60 | 110.80 | 108.60 | 110.00 | 109.99 | 2,782,175 |
| Sep 11, 2024 | 108.40 | 109.40 | 108.40 | 108.80 | 108.79 | 2,745,551 |
| Sep 10, 2024 | 108.20 | 109.26 | 108.20 | 109.20 | 109.19 | 822,510 |
| Sep 9, 2024 | 108.20 | 109.40 | 108.20 | 108.80 | 108.79 | 1,654,650 |
| Sep 6, 2024 | 109.00 | 110.40 | 107.60 | 107.60 | 107.59 | 1,366,522 |
| Sep 5, 2024 | 111.80 | 111.80 | 109.60 | 109.80 | 109.79 | 867,339 |
| Sep 4, 2024 | 110.60 | 111.60 | 109.02 | 110.80 | 110.79 | 2,132,471 |
| Sep 3, 2024 | 112.60 | 114.00 | 111.20 | 111.20 | 111.19 | 1,181,315 |
| Sep 2, 2024 | 113.00 | 114.20 | 112.20 | 113.20 | 113.19 | 2,848,451 |
| Aug 30, 2024 | 112.00 | 114.00 | 111.60 | 113.00 | 112.99 | 2,203,948 |
| Aug 29, 2024 | 111.40 | 112.60 | 111.40 | 112.00 | 111.99 | 1,862,898 |
| Aug 28, 2024 | 111.60 | 112.40 | 111.60 | 111.60 | 111.59 | 1,565,186 |
| Aug 27, 2024 | 112.00 | 113.40 | 111.80 | 112.00 | 111.99 | 1,475,105 |
| Aug 23, 2024 | 113.00 | 113.40 | 112.58 | 112.60 | 112.59 | 604,356 |
| Aug 22, 2024 | 113.60 | 114.00 | 112.84 | 113.40 | 113.39 | 1,259,906 |
| Aug 21, 2024 | 113.00 | 114.60 | 112.00 | 114.00 | 113.99 | 2,138,321 |
| Aug 20, 2024 | 114.60 | 114.80 | 113.31 | 113.40 | 113.39 | 557,932 |
| Aug 19, 2024 | 113.60 | 114.80 | 113.40 | 114.80 | 114.79 | 1,007,585 |
| Aug 16, 2024 | 115.00 | 115.00 | 113.60 | 114.00 | 113.99 | 1,389,649 |
| Aug 15, 2024 | 113.00 | 114.80 | 112.08 | 114.80 | 114.79 | 1,871,069 |
| Aug 14, 2024 | 113.00 | 113.80 | 112.17 | 112.40 | 112.39 | 1,335,031 |
| Aug 13, 2024 | 112.00 | 113.00 | 110.80 | 112.40 | 112.39 | 1,457,131 |
| Aug 12, 2024 | 110.20 | 112.00 | 110.20 | 111.80 | 111.79 | 1,363,844 |
| Aug 9, 2024 | 110.00 | 111.40 | 110.00 | 111.00 | 110.99 | 1,242,929 |
| Aug 8, 2024 | 110.40 | 111.00 | 108.01 | 111.00 | 110.99 | 1,670,099 |
| Aug 7, 2024 | 109.40 | 110.73 | 109.20 | 110.20 | 110.19 | 8,333,649 |
| Aug 6, 2024 | 108.40 | 109.80 | 108.20 | 109.20 | 109.19 | 2,846,186 |
| Aug 5, 2024 | 108.00 | 109.00 | 105.35 | 107.80 | 107.79 | 2,414,596 |
| Aug 2, 2024 | 114.60 | 115.60 | 111.20 | 111.40 | 111.39 | 2,910,054 |
| Aug 1, 2024 | 117.40 | 118.20 | 115.60 | 116.60 | 116.59 | 2,361,837 |
| Jul 31, 2024 | 117.40 | 117.80 | 116.00 | 117.00 | 116.99 | 1,507,318 |
| Jul 30, 2024 | 114.80 | 116.80 | 114.19 | 115.80 | 115.79 | 2,550,037 |
| Jul 29, 2024 | 114.40 | 115.60 | 114.20 | 114.80 | 114.79 | 2,171,650 |
| Jul 26, 2024 | 112.20 | 114.60 | 112.20 | 114.60 | 114.59 | 1,792,916 |
| Jul 25, 2024 | 0.01 Dividend | |||||
| Jul 25, 2024 | 113.40 | 113.80 | 112.36 | 112.80 | 112.79 | 1,737,343 |
| Jul 24, 2024 | 114.80 | 116.00 | 114.40 | 114.40 | 114.39 | 2,036,688 |
| Jul 23, 2024 | 116.00 | 116.00 | 114.60 | 115.60 | 115.59 | 1,991,517 |
| Jul 22, 2024 | 115.60 | 116.00 | 114.80 | 115.80 | 115.79 | 1,408,159 |
| Jul 19, 2024 | 115.20 | 116.00 | 113.20 | 115.00 | 114.99 | 1,932,621 |
| Jul 18, 2024 | 116.00 | 118.00 | 115.40 | 116.00 | 115.99 | 1,956,406 |
| Jul 17, 2024 | 116.40 | 117.80 | 116.00 | 116.20 | 116.19 | 1,530,029 |
| Jul 16, 2024 | 116.00 | 117.34 | 116.00 | 116.60 | 116.59 | 1,158,950 |
| Jul 15, 2024 | 116.40 | 117.68 | 116.00 | 117.00 | 116.99 | 2,084,504 |
| Jul 12, 2024 | 116.80 | 117.00 | 116.31 | 117.00 | 116.99 | 1,136,721 |
| Jul 11, 2024 | 115.80 | 117.20 | 115.64 | 117.20 | 117.19 | 2,148,516 |
| Jul 10, 2024 | 115.00 | 116.40 | 115.00 | 116.40 | 116.39 | 2,067,081 |
| Jul 9, 2024 | 115.20 | 116.20 | 115.00 | 115.20 | 115.19 | 1,927,412 |
| Jul 8, 2024 | 115.60 | 116.00 | 114.61 | 115.60 | 115.59 | 2,532,078 |
| Jul 5, 2024 | 114.40 | 116.00 | 114.00 | 115.00 | 114.99 | 2,889,189 |
| Jul 4, 2024 | 115.00 | 115.00 | 114.00 | 114.60 | 114.59 | 1,969,385 |
| Jul 3, 2024 | 113.80 | 114.80 | 112.64 | 114.80 | 114.79 | 2,351,776 |
| Jul 2, 2024 | 113.00 | 113.91 | 112.12 | 113.40 | 113.39 | 1,877,693 |
| Jul 1, 2024 | 114.20 | 114.20 | 113.16 | 113.40 | 113.39 | 2,325,625 |
| Jun 28, 2024 | 113.80 | 114.00 | 113.00 | 113.80 | 113.79 | 1,801,382 |
| Jun 27, 2024 | 113.80 | 114.00 | 112.78 | 113.20 | 113.19 | 2,806,211 |
| Jun 26, 2024 | 113.00 | 114.07 | 112.80 | 113.40 | 113.39 | 2,628,817 |
| Jun 25, 2024 | 114.00 | 114.00 | 112.80 | 113.00 | 112.99 | 1,312,829 |
| Jun 24, 2024 | 114.00 | 114.20 | 112.49 | 113.60 | 113.59 | 1,780,042 |
| Jun 21, 2024 | 112.80 | 114.20 | 112.60 | 114.20 | 114.19 | 1,992,228 |
| Jun 20, 2024 | 112.40 | 113.80 | 111.81 | 113.80 | 113.79 | 3,147,438 |
| Jun 19, 2024 | 111.60 | 113.20 | 111.40 | 113.20 | 113.19 | 2,214,223 |
| Jun 18, 2024 | 111.40 | 112.80 | 111.20 | 112.80 | 112.79 | 2,668,658 |
| Jun 17, 2024 | 111.20 | 112.40 | 111.00 | 111.20 | 111.19 | 1,635,906 |
| Jun 14, 2024 | 111.20 | 112.00 | 111.00 | 111.60 | 111.59 | 1,325,535 |
| Jun 13, 2024 | 112.20 | 112.20 | 111.00 | 111.40 | 111.39 | 1,828,329 |
| Jun 12, 2024 | 110.80 | 112.20 | 110.70 | 112.20 | 112.19 | 1,578,918 |
| Jun 11, 2024 | 111.40 | 112.00 | 110.60 | 110.60 | 110.59 | 1,614,608 |
| Jun 10, 2024 | 111.00 | 111.80 | 111.00 | 111.40 | 111.39 | 2,038,059 |
| Jun 7, 2024 | 111.80 | 112.28 | 111.20 | 111.60 | 111.59 | 1,419,414 |
| Jun 6, 2024 | 112.40 | 113.20 | 111.56 | 111.80 | 111.79 | 1,144,444 |
| Jun 5, 2024 | 112.40 | 113.60 | 111.60 | 112.00 | 111.99 | 2,827,418 |
| Jun 4, 2024 | 112.40 | 113.40 | 111.60 | 112.60 | 112.59 | 1,566,607 |
| Jun 3, 2024 | 113.40 | 114.00 | 112.40 | 112.80 | 112.79 | 1,908,992 |
| May 31, 2024 | 111.00 | 113.20 | 111.00 | 112.80 | 112.79 | 1,603,019 |
| May 30, 2024 | 112.00 | 112.40 | 111.16 | 112.40 | 112.39 | 2,227,733 |
| May 29, 2024 | 112.00 | 113.40 | 111.18 | 111.40 | 111.39 | 1,646,044 |
| May 28, 2024 | 113.20 | 113.80 | 112.60 | 112.60 | 112.59 | 2,477,451 |
| May 24, 2024 | 112.80 | 113.60 | 112.00 | 113.40 | 113.39 | 1,116,946 |
| May 23, 2024 | 113.40 | 113.40 | 112.20 | 113.20 | 113.19 | 6,536,602 |
| May 22, 2024 | 113.40 | 114.20 | 112.75 | 113.00 | 112.99 | 3,770,098 |
| May 21, 2024 | 114.20 | 115.60 | 113.56 | 114.00 | 113.99 | 2,976,724 |
| May 20, 2024 | 115.00 | 115.82 | 114.60 | 114.80 | 114.79 | 3,337,928 |
| May 17, 2024 | 116.00 | 117.20 | 115.60 | 115.60 | 115.59 | 2,938,479 |
| May 16, 2024 | 116.00 | 117.04 | 116.00 | 117.00 | 116.99 | 1,357,446 |
| May 15, 2024 | 116.00 | 116.80 | 114.70 | 116.80 | 116.79 | 1,331,081 |
| May 14, 2024 | 114.40 | 115.80 | 114.40 | 115.80 | 115.79 | 1,042,895 |
| May 13, 2024 | 115.60 | 115.60 | 114.19 | 115.40 | 115.39 | 1,215,925 |
| May 10, 2024 | 114.00 | 115.87 | 114.00 | 115.80 | 115.79 | 1,165,671 |
| May 9, 2024 | 116.00 | 116.00 | 114.00 | 114.60 | 114.59 | 1,230,858 |
| May 8, 2024 | 114.60 | 115.60 | 114.00 | 114.20 | 114.19 | 1,777,138 |
| May 7, 2024 | 113.40 | 115.01 | 113.34 | 114.80 | 114.79 | 2,251,995 |
| May 3, 2024 | 112.80 | 113.40 | 111.67 | 113.40 | 113.39 | 2,240,819 |
| May 2, 2024 | 112.00 | 112.00 | 112.00 | 112.60 | 112.59 | 5,495,647 |
| May 1, 2024 | 111.20 | 112.20 | 111.00 | 112.00 | 111.99 | 1,017,590 |
| Apr 30, 2024 | 112.00 | 112.68 | 111.69 | 112.20 | 112.19 | 2,220,095 |
| Apr 29, 2024 | 113.00 | 113.20 | 111.60 | 112.20 | 112.19 | 1,640,037 |
| Apr 26, 2024 | 111.00 | 112.00 | 109.80 | 112.00 | 111.99 | 1,701,137 |
| Apr 25, 2024 | 0.01 Dividend | |||||
| Apr 25, 2024 | 110.40 | 111.40 | 109.51 | 109.80 | 109.79 | 1,100,280 |
| Apr 24, 2024 | 111.60 | 112.60 | 111.60 | 112.00 | 111.98 | 2,122,388 |
| Apr 23, 2024 | 113.00 | 113.00 | 111.20 | 112.00 | 111.98 | 2,361,418 |
| Apr 22, 2024 | 110.00 | 111.40 | 109.40 | 111.00 | 110.98 | 1,570,753 |
| Apr 19, 2024 | 110.00 | 111.00 | 109.60 | 109.60 | 109.58 | 1,434,957 |
| Apr 18, 2024 | 110.00 | 111.60 | 110.00 | 111.00 | 110.98 | 2,390,558 |
| Apr 17, 2024 | 109.00 | 110.80 | 109.00 | 110.40 | 110.38 | 1,662,633 |
| Apr 16, 2024 | 110.00 | 111.20 | 109.70 | 109.80 | 109.78 | 1,794,274 |
| Apr 15, 2024 | 111.80 | 112.64 | 111.20 | 111.80 | 111.78 | 2,076,240 |
| Apr 12, 2024 | 111.80 | 112.60 | 111.31 | 111.80 | 111.78 | 2,019,105 |
| Apr 11, 2024 | 112.00 | 113.00 | 111.00 | 111.20 | 111.18 | 2,443,083 |
| Apr 10, 2024 | 110.80 | 112.80 | 110.60 | 111.80 | 111.78 | 2,263,910 |
| Apr 9, 2024 | 110.80 | 111.80 | 110.44 | 111.00 | 110.98 | 2,150,700 |
| Apr 8, 2024 | 110.60 | 111.60 | 109.30 | 111.60 | 111.58 | 2,358,800 |
| Apr 5, 2024 | 109.40 | 110.51 | 108.60 | 110.40 | 110.38 | 2,304,864 |
| Apr 4, 2024 | 110.40 | 111.03 | 110.20 | 110.80 | 110.78 | 3,748,807 |
| Apr 3, 2024 | 110.00 | 111.40 | 110.00 | 110.40 | 110.38 | 2,827,483 |
| Apr 2, 2024 | 111.20 | 112.00 | 110.78 | 111.20 | 111.18 | 6,990,491 |
| Mar 28, 2024 | 111.80 | 112.00 | 111.40 | 111.60 | 111.58 | 2,721,776 |
| Mar 27, 2024 | 111.40 | 112.40 | 111.06 | 111.40 | 111.38 | 2,209,268 |
| Mar 26, 2024 | 111.60 | 112.40 | 110.81 | 112.40 | 112.38 | 2,722,930 |
| Mar 25, 2024 | 111.40 | 112.00 | 111.00 | 111.80 | 111.78 | 2,652,793 |
| Mar 22, 2024 | 111.20 | 112.40 | 111.20 | 112.40 | 112.38 | 2,713,807 |
| Mar 21, 2024 | 110.80 | 112.00 | 110.50 | 111.20 | 111.18 | 3,865,778 |
| Mar 20, 2024 | 109.80 | 110.80 | 109.80 | 110.40 | 110.38 | 4,312,794 |
| Mar 19, 2024 | 111.00 | 111.20 | 109.88 | 110.40 | 110.38 | 3,043,747 |
| Mar 18, 2024 | 110.00 | 111.10 | 109.40 | 111.00 | 110.98 | 1,694,637 |
| Mar 15, 2024 | 109.60 | 110.80 | 109.40 | 110.80 | 110.78 | 3,034,624 |
| Mar 14, 2024 | 110.40 | 111.60 | 110.20 | 110.20 | 110.18 | 3,065,979 |
| Mar 13, 2024 | 109.80 | 111.40 | 109.80 | 110.80 | 110.78 | 2,556,321 |
| Mar 12, 2024 | 110.60 | 111.20 | 109.60 | 111.00 | 110.98 | 2,163,828 |
| Mar 11, 2024 | 109.60 | 110.40 | 109.20 | 109.80 | 109.78 | 1,679,023 |
| Mar 8, 2024 | 109.40 | 110.60 | 109.00 | 110.60 | 110.58 | 2,460,309 |
| Mar 7, 2024 | 110.00 | 110.53 | 109.00 | 110.00 | 109.98 | 2,469,079 |
| Mar 6, 2024 | 109.40 | 110.40 | 109.40 | 110.20 | 110.18 | 2,275,146 |
| Mar 5, 2024 | 108.80 | 109.21 | 108.20 | 109.20 | 109.18 | 1,545,778 |
| Mar 4, 2024 | 108.00 | 109.00 | 108.00 | 108.80 | 108.78 | 2,321,837 |
| Mar 1, 2024 | 107.20 | 108.80 | 107.20 | 108.80 | 108.78 | 1,931,330 |
| Feb 29, 2024 | 106.20 | 107.80 | 106.20 | 107.40 | 107.38 | 3,380,036 |
| Feb 28, 2024 | 106.40 | 108.00 | 106.00 | 106.60 | 106.58 | 2,554,114 |
| Feb 27, 2024 | 107.40 | 107.50 | 106.00 | 107.00 | 106.98 | 2,277,083 |
| Feb 26, 2024 | 108.00 | 108.00 | 105.92 | 107.20 | 107.18 | 1,998,557 |
| Feb 23, 2024 | 108.00 | 108.00 | 106.20 | 107.20 | 107.18 | 2,310,188 |
| Feb 22, 2024 | 106.00 | 107.40 | 106.00 | 107.00 | 106.98 | 1,416,953 |
| Feb 21, 2024 | 105.40 | 106.24 | 105.20 | 106.00 | 105.98 | 2,088,293 |
| Feb 20, 2024 | 106.60 | 106.61 | 105.60 | 105.60 | 105.58 | 1,961,873 |
| Feb 19, 2024 | 106.20 | 106.80 | 105.60 | 106.40 | 106.38 | 1,781,278 |
| Feb 16, 2024 | 106.20 | 106.92 | 105.60 | 106.80 | 106.78 | 2,224,435 |
| Feb 15, 2024 | 105.60 | 106.20 | 105.25 | 106.00 | 105.98 | 2,679,253 |
| Feb 14, 2024 | 106.40 | 106.40 | 104.80 | 105.80 | 105.78 | 2,504,033 |
| Feb 13, 2024 | 106.60 | 106.60 | 104.75 | 105.20 | 105.18 | 1,796,124 |
| Feb 12, 2024 | 104.80 | 106.40 | 104.20 | 106.00 | 105.98 | 3,254,701 |
| Feb 9, 2024 | 105.00 | 106.00 | 104.12 | 105.60 | 105.58 | 1,571,290 |
| Feb 8, 2024 | 103.60 | 105.40 | 103.60 | 105.00 | 104.98 | 1,907,858 |
| Feb 7, 2024 | 104.20 | 105.62 | 104.20 | 104.20 | 104.18 | 1,970,681 |
| Feb 6, 2024 | 104.60 | 105.60 | 104.04 | 105.20 | 105.18 | 1,959,667 |
| Feb 5, 2024 | 103.00 | 104.60 | 103.00 | 104.40 | 104.38 | 2,674,362 |
| Feb 2, 2024 | 103.60 | 104.20 | 103.60 | 103.60 | 103.58 | 1,233,475 |
| Feb 1, 2024 | 103.20 | 104.40 | 102.80 | 103.20 | 103.18 | 1,772,022 |
| Jan 31, 2024 | 103.80 | 104.80 | 103.22 | 103.80 | 103.78 | 1,446,995 |
| Jan 30, 2024 | 103.60 | 104.73 | 102.82 | 104.40 | 104.38 | 2,135,471 |
| Jan 29, 2024 | 103.60 | 103.80 | 102.96 | 103.40 | 103.38 | 2,282,861 |
| Jan 26, 2024 | 102.60 | 103.60 | 102.60 | 103.60 | 103.58 | 2,120,900 |
| Jan 25, 2024 | 0.01 Dividend | |||||
| Jan 25, 2024 | 104.60 | 104.60 | 102.60 | 103.00 | 102.98 | 2,054,607 |
| Jan 24, 2024 | 103.20 | 104.20 | 103.20 | 103.60 | 103.57 | 1,300,132 |
| Jan 23, 2024 | 103.20 | 104.00 | 102.61 | 103.60 | 103.57 | 2,192,077 |
| Jan 22, 2024 | 103.40 | 103.60 | 102.20 | 103.20 | 103.18 | 1,398,246 |
| Jan 19, 2024 | 103.20 | 103.20 | 101.80 | 102.20 | 102.18 | 1,621,280 |
| Jan 18, 2024 | 101.40 | 103.20 | 101.20 | 102.20 | 102.18 | 1,824,950 |
| Jan 17, 2024 | 101.80 | 103.00 | 101.60 | 101.80 | 101.78 | 1,280,171 |
| Jan 16, 2024 | 103.00 | 104.00 | 102.28 | 103.20 | 103.18 | 824,098 |
| Jan 15, 2024 | 102.72 | 104.80 | 102.44 | 103.40 | 103.37 | 2,647,852 |
| Jan 12, 2024 | 102.80 | 103.90 | 102.80 | 103.40 | 103.37 | 1,496,808 |
| Jan 11, 2024 | 102.40 | 104.00 | 102.40 | 103.20 | 103.18 | 2,085,840 |
| Jan 10, 2024 | 102.60 | 103.40 | 101.20 | 103.00 | 102.98 | 1,583,643 |
| Jan 9, 2024 | 102.80 | 103.00 | 101.20 | 102.80 | 102.78 | 1,227,720 |
| Jan 8, 2024 | 102.20 | 102.20 | 100.00 | 102.00 | 101.98 | 1,256,476 |
| Jan 5, 2024 | 101.40 | 102.20 | 100.90 | 102.00 | 101.98 | 1,462,537 |
| Jan 4, 2024 | 101.60 | 102.80 | 101.20 | 102.00 | 101.98 | 1,364,991 |
| Jan 3, 2024 | 101.80 | 102.80 | 101.33 | 102.00 | 101.98 | 3,623,982 |
| Jan 2, 2024 | 102.20 | 102.80 | 101.55 | 102.20 | 102.18 | 3,201,270 |
| Dec 29, 2023 | 101.40 | 102.80 | 101.40 | 102.40 | 102.38 | 290,094 |
| Dec 28, 2023 | 101.60 | 102.68 | 101.22 | 101.80 | 101.78 | 747,917 |
| Dec 27, 2023 | 101.80 | 102.40 | 101.00 | 101.00 | 100.98 | 1,139,619 |
| Dec 22, 2023 | 101.80 | 101.80 | 101.00 | 101.00 | 100.98 | 647,019 |
| Dec 21, 2023 | 100.60 | 101.60 | 100.20 | 101.40 | 101.38 | 1,210,757 |
| Dec 20, 2023 | 101.40 | 101.80 | 100.40 | 101.20 | 101.18 | 2,218,564 |
| Dec 19, 2023 | 100.60 | 101.60 | 99.72 | 100.60 | 100.58 | 1,574,777 |
| Dec 18, 2023 | 99.80 | 101.60 | 99.60 | 100.60 | 100.58 | 2,211,360 |
| Dec 15, 2023 | 101.00 | 101.20 | 100.06 | 101.00 | 100.98 | 2,882,759 |
| Dec 14, 2023 | 99.50 | 101.60 | 99.50 | 101.00 | 100.98 | 1,934,495 |
| Dec 13, 2023 | 99.20 | 100.20 | 99.20 | 100.20 | 100.18 | 1,573,162 |
| Dec 12, 2023 | 99.20 | 99.80 | 99.10 | 99.60 | 99.58 | 1,845,262 |
| Dec 11, 2023 | 98.30 | 99.50 | 98.30 | 99.30 | 99.28 | 1,656,034 |
| Dec 8, 2023 | 98.90 | 99.40 | 98.10 | 99.00 | 98.98 | 4,233,213 |
| Dec 7, 2023 | 98.60 | 99.20 | 98.00 | 99.00 | 98.98 | 1,610,502 |
| Dec 6, 2023 | 99.50 | 99.50 | 98.70 | 99.20 | 99.18 | 1,977,952 |
| Dec 5, 2023 | 98.30 | 99.10 | 97.90 | 98.90 | 98.88 | 1,088,639 |
| Dec 4, 2023 | 98.50 | 99.50 | 98.50 | 98.50 | 98.48 | 1,401,159 |
| Dec 1, 2023 | 98.90 | 99.50 | 98.70 | 99.00 | 98.98 | 1,465,177 |
| Nov 30, 2023 | 98.60 | 99.30 | 98.50 | 98.60 | 98.58 | 2,249,933 |
| Nov 29, 2023 | 98.70 | 99.47 | 98.70 | 99.20 | 99.18 | 1,178,939 |
| Nov 28, 2023 | 99.30 | 101.00 | 99.00 | 99.50 | 99.48 | 1,128,726 |
| Nov 27, 2023 | 100.20 | 100.80 | 98.90 | 99.90 | 99.88 | 865,081 |
| Nov 24, 2023 | 99.40 | 101.20 | 99.40 | 99.80 | 99.78 | 1,360,374 |
| Nov 23, 2023 | 101.40 | 101.60 | 100.20 | 100.20 | 100.18 | 881,559 |
| Nov 22, 2023 | 99.50 | 101.06 | 99.10 | 100.60 | 100.58 | 1,539,646 |
| Nov 21, 2023 | 101.20 | 102.40 | 100.00 | 100.00 | 99.98 | 1,002,992 |
| Nov 20, 2023 | 100.60 | 101.60 | 100.60 | 101.60 | 101.58 | 1,636,151 |
| Nov 17, 2023 | 99.90 | 102.00 | 99.90 | 102.00 | 101.98 | 1,834,000 |
| Nov 16, 2023 | 99.05 | 100.60 | 98.50 | 99.90 | 99.88 | 1,635,014 |
| Nov 15, 2023 | 99.40 | 101.00 | 98.50 | 99.90 | 99.88 | 2,192,505 |
| Nov 14, 2023 | 98.40 | 99.70 | 97.57 | 99.70 | 99.68 | 1,738,491 |
| Nov 13, 2023 | 97.90 | 98.90 | 97.64 | 98.80 | 98.78 | 1,277,857 |
| Nov 10, 2023 | 98.00 | 98.30 | 97.09 | 98.30 | 98.28 | 1,316,649 |
| Nov 9, 2023 | 97.50 | 98.90 | 96.90 | 98.40 | 98.38 | 1,654,456 |
| Nov 8, 2023 | 96.90 | 98.40 | 96.50 | 98.00 | 97.98 | 1,364,069 |
| Nov 7, 2023 | 96.70 | 97.50 | 96.60 | 97.40 | 97.38 | 1,280,275 |
| Nov 6, 2023 | 97.40 | 97.67 | 96.90 | 97.10 | 97.08 | 1,347,029 |
| Nov 3, 2023 | 97.00 | 97.40 | 96.20 | 97.30 | 97.28 | 967,812 |
| Nov 2, 2023 | 93.50 | 97.10 | 93.40 | 97.10 | 97.08 | 1,644,313 |
| Nov 1, 2023 | 93.30 | 94.70 | 93.10 | 94.60 | 94.58 | 1,363,014 |
Related Tickers
ALW.L Alliance Witan Ord
1,216.00
+0.33%
SAIN.L Scottish American Ord
503.00
+0.40%
JCH.L JPMorgan Claverhouse Ord
704.00
+0.86%
MUT.L Murray Income Trust Ord
830.00
+1.34%
BUT.L Brunner Ord
1,430.00
+1.06%
FCIT.L F&C Investment Trust Ord
1,050.00
+0.57%
MNKS.L Monks Ord
1,188.00
-0.34%
MRCH.L Merchants Trust Ord
562.00
+0.36%
DIG.L Dunedin Income Growth Ord
275.00
+1.48%
LWI.L Lowland Ord
125.50
+0.40%