LSE - Delayed Quote GBp
iomart Group plc (IOM.L)
At close: November 15 at 5:08 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 15, 2024 | 99.60 | 111.20 | 97.60 | 106.00 | 106.00 | 173,343 |
| Nov 14, 2024 | 99.00 | 101.00 | 97.00 | 97.00 | 97.00 | 59,983 |
| Nov 13, 2024 | 95.80 | 104.50 | 95.20 | 101.00 | 101.00 | 219,811 |
| Nov 12, 2024 | 96.20 | 99.80 | 95.00 | 97.00 | 97.00 | 87,492 |
| Nov 11, 2024 | 100.50 | 103.00 | 95.00 | 97.00 | 97.00 | 89,803 |
| Nov 8, 2024 | 100.50 | 100.50 | 95.00 | 95.00 | 95.00 | 136,734 |
| Nov 7, 2024 | 99.80 | 104.00 | 97.00 | 97.00 | 97.00 | 112,974 |
| Nov 6, 2024 | 95.00 | 103.00 | 94.20 | 100.00 | 100.00 | 79,336 |
| Nov 5, 2024 | 92.00 | 92.80 | 90.00 | 92.00 | 92.00 | 116,449 |
| Nov 4, 2024 | 92.00 | 92.00 | 90.60 | 90.60 | 90.60 | 68,927 |
| Nov 1, 2024 | 87.80 | 91.80 | 85.69 | 90.00 | 90.00 | 66,474 |
| Oct 31, 2024 | 84.80 | 86.80 | 83.20 | 86.00 | 86.00 | 358,737 |
| Oct 30, 2024 | 77.80 | 87.00 | 74.20 | 82.00 | 82.00 | 286,064 |
| Oct 29, 2024 | 80.00 | 82.80 | 73.00 | 74.40 | 74.40 | 114,568 |
| Oct 28, 2024 | 80.20 | 83.00 | 78.00 | 83.00 | 83.00 | 44,770 |
| Oct 25, 2024 | 87.40 | 89.80 | 79.04 | 80.20 | 80.20 | 288,823 |
| Oct 24, 2024 | 89.00 | 90.00 | 85.00 | 85.00 | 85.00 | 143,882 |
| Oct 23, 2024 | 87.00 | 91.34 | 86.40 | 86.40 | 86.40 | 933,691 |
| Oct 22, 2024 | 90.00 | 93.80 | 87.20 | 90.00 | 90.00 | 180,272 |
| Oct 21, 2024 | 93.80 | 93.80 | 87.00 | 90.40 | 90.40 | 156,430 |
| Oct 18, 2024 | 94.00 | 95.00 | 86.40 | 86.40 | 86.40 | 148,446 |
| Oct 17, 2024 | 84.00 | 94.00 | 84.00 | 92.00 | 92.00 | 170,607 |
| Oct 16, 2024 | 83.00 | 85.80 | 80.20 | 84.00 | 84.00 | 16,950,021 |
| Oct 15, 2024 | 84.00 | 88.80 | 83.20 | 83.40 | 83.40 | 37,092 |
| Oct 14, 2024 | 90.80 | 90.80 | 84.00 | 87.20 | 87.20 | 138,185 |
| Oct 11, 2024 | 88.20 | 92.78 | 86.01 | 88.00 | 88.00 | 171,583 |
| Oct 10, 2024 | 92.80 | 92.80 | 86.00 | 87.40 | 87.40 | 53,987 |
| Oct 9, 2024 | 93.00 | 93.00 | 86.00 | 86.40 | 86.40 | 50,719 |
| Oct 8, 2024 | 90.00 | 92.20 | 88.00 | 89.40 | 89.40 | 93,878 |
| Oct 7, 2024 | 94.20 | 97.80 | 90.20 | 92.00 | 92.00 | 73,764 |
| Oct 4, 2024 | 97.00 | 98.80 | 92.20 | 94.00 | 94.00 | 135,193 |
| Oct 3, 2024 | 105.00 | 108.50 | 95.00 | 99.00 | 99.00 | 86,609 |
| Oct 2, 2024 | 107.00 | 108.50 | 104.07 | 105.00 | 105.00 | 26,640 |
| Oct 1, 2024 | 108.00 | 110.00 | 97.40 | 104.50 | 104.50 | 139,285 |
| Sep 30, 2024 | 112.50 | 115.00 | 111.50 | 115.00 | 115.00 | 66,607 |
| Sep 27, 2024 | 110.00 | 114.00 | 109.00 | 112.00 | 112.00 | 246,439 |
| Sep 26, 2024 | 110.00 | 113.00 | 108.00 | 108.00 | 108.00 | 195,961 |
| Sep 25, 2024 | 110.50 | 119.00 | 106.52 | 109.00 | 109.00 | 533,642 |
| Sep 24, 2024 | 113.50 | 114.00 | 108.00 | 110.00 | 110.00 | 70,329 |
| Sep 23, 2024 | 111.00 | 115.50 | 108.61 | 113.00 | 113.00 | 25,490 |
| Sep 20, 2024 | 114.00 | 115.50 | 110.00 | 113.00 | 113.00 | 22,606 |
| Sep 19, 2024 | 114.00 | 115.50 | 110.00 | 111.75 | 111.75 | 43,923 |
| Sep 18, 2024 | 111.00 | 114.00 | 109.04 | 111.50 | 111.50 | 30,989 |
| Sep 17, 2024 | 112.50 | 114.49 | 111.00 | 112.50 | 112.50 | 23,291 |
| Sep 16, 2024 | 113.50 | 115.00 | 110.00 | 114.00 | 114.00 | 52,547 |
| Sep 13, 2024 | 113.00 | 119.50 | 113.00 | 115.00 | 115.00 | 14,806 |
| Sep 12, 2024 | 115.00 | 117.22 | 113.00 | 113.00 | 113.00 | 34,460 |
| Sep 11, 2024 | 119.50 | 119.50 | 114.00 | 114.00 | 114.00 | 29,304 |
| Sep 10, 2024 | 123.00 | 124.50 | 110.00 | 114.50 | 114.50 | 117,817 |
| Sep 9, 2024 | 120.00 | 121.70 | 117.00 | 120.00 | 120.00 | 51,298 |
| Sep 6, 2024 | 122.00 | 123.93 | 119.50 | 119.50 | 119.50 | 32,550 |
| Sep 5, 2024 | 123.00 | 129.50 | 121.00 | 123.00 | 123.00 | 23,592 |
| Sep 4, 2024 | 122.00 | 129.49 | 120.00 | 125.00 | 125.00 | 23,258 |
| Sep 3, 2024 | 124.00 | 128.98 | 122.00 | 125.00 | 125.00 | 48,881 |
| Sep 2, 2024 | 125.00 | 127.50 | 123.00 | 127.00 | 127.00 | 24,135 |
| Aug 30, 2024 | 125.00 | 128.33 | 120.00 | 125.00 | 125.00 | 46,572 |
| Aug 29, 2024 | 129.50 | 129.50 | 124.50 | 124.50 | 124.50 | 23,233 |
| Aug 28, 2024 | 127.00 | 128.63 | 125.00 | 125.00 | 125.00 | 41,204 |
| Aug 27, 2024 | 127.00 | 129.50 | 125.50 | 127.00 | 127.00 | 50,845 |
| Aug 23, 2024 | 124.00 | 125.63 | 123.00 | 124.00 | 124.00 | 1,994,472 |
| Aug 22, 2024 | 127.00 | 127.00 | 122.99 | 127.00 | 127.00 | 18,455 |
| Aug 21, 2024 | 127.00 | 127.00 | 122.36 | 127.00 | 127.00 | 44,348 |
| Aug 20, 2024 | 123.00 | 125.50 | 122.00 | 125.50 | 125.50 | 9,466 |
| Aug 19, 2024 | 126.00 | 126.50 | 122.50 | 122.50 | 122.50 | 39,738 |
| Aug 16, 2024 | 121.00 | 126.50 | 120.50 | 125.00 | 125.00 | 249,160 |
| Aug 15, 2024 | 3.00 Dividend | |||||
| Aug 15, 2024 | 118.50 | 126.50 | 118.50 | 124.00 | 124.00 | 91,286 |
| Aug 14, 2024 | 126.50 | 126.50 | 121.05 | 122.00 | 119.00 | 45,478 |
| Aug 13, 2024 | 123.00 | 125.00 | 120.00 | 122.00 | 119.00 | 74,327 |
| Aug 12, 2024 | 124.00 | 126.50 | 121.33 | 124.00 | 120.95 | 88,800 |
| Aug 9, 2024 | 123.00 | 126.50 | 119.96 | 121.00 | 118.02 | 75,796 |
| Aug 8, 2024 | 127.00 | 127.00 | 122.00 | 127.00 | 123.88 | 7,666 |
| Aug 7, 2024 | 122.00 | 125.00 | 121.00 | 125.00 | 121.93 | 15,971 |
| Aug 6, 2024 | 126.50 | 126.50 | 121.00 | 121.00 | 118.02 | 69,124 |
| Aug 5, 2024 | 120.00 | 128.50 | 119.00 | 124.00 | 120.95 | 88,582 |
| Aug 2, 2024 | 124.00 | 127.42 | 122.00 | 124.00 | 120.95 | 66,740 |
| Aug 1, 2024 | 131.50 | 131.50 | 122.00 | 127.00 | 123.88 | 88,360 |
| Jul 31, 2024 | 130.50 | 130.50 | 123.00 | 128.00 | 124.85 | 17,166 |
| Jul 30, 2024 | 124.00 | 127.00 | 122.00 | 123.00 | 119.98 | 55,059 |
| Jul 29, 2024 | 124.50 | 131.50 | 124.00 | 128.00 | 124.85 | 13,901 |
| Jul 26, 2024 | 129.50 | 129.50 | 123.50 | 123.50 | 120.46 | 41,032 |
| Jul 25, 2024 | 125.00 | 131.50 | 124.50 | 127.00 | 123.88 | 15,215 |
| Jul 24, 2024 | 125.50 | 131.50 | 125.00 | 125.00 | 121.93 | 22,183 |
| Jul 23, 2024 | 126.00 | 131.50 | 125.50 | 125.50 | 122.41 | 27,972 |
| Jul 22, 2024 | 129.00 | 131.45 | 125.00 | 129.00 | 125.83 | 39,318 |
| Jul 19, 2024 | 128.00 | 131.50 | 122.00 | 130.00 | 126.80 | 12,614 |
| Jul 18, 2024 | 131.50 | 131.50 | 126.50 | 128.00 | 124.85 | 179,400 |
| Jul 17, 2024 | 131.00 | 131.00 | 125.55 | 131.00 | 127.78 | 28,977 |
| Jul 16, 2024 | 127.50 | 127.50 | 125.32 | 126.50 | 123.39 | 14,663 |
| Jul 15, 2024 | 129.00 | 131.50 | 123.50 | 127.00 | 123.88 | 77,830 |
| Jul 12, 2024 | 124.00 | 129.18 | 122.00 | 123.75 | 120.71 | 255,515 |
| Jul 11, 2024 | 124.00 | 129.50 | 123.20 | 126.00 | 122.90 | 28,846 |
| Jul 10, 2024 | 124.50 | 126.89 | 122.00 | 123.00 | 119.98 | 94,608 |
| Jul 9, 2024 | 125.50 | 128.00 | 123.98 | 128.00 | 124.85 | 20,351 |
| Jul 8, 2024 | 126.00 | 127.32 | 124.00 | 126.00 | 122.90 | 26,433 |
| Jul 5, 2024 | 127.00 | 129.50 | 125.00 | 128.00 | 124.85 | 19,030 |
| Jul 4, 2024 | 124.00 | 129.50 | 123.00 | 124.00 | 120.95 | 15,885 |
| Jul 3, 2024 | 126.00 | 128.50 | 124.00 | 124.00 | 120.95 | 29,255 |
| Jul 2, 2024 | 127.00 | 129.50 | 122.50 | 124.00 | 120.95 | 37,734 |
| Jul 1, 2024 | 127.00 | 131.50 | 124.50 | 127.00 | 123.88 | 34,037 |
| Jun 28, 2024 | 127.00 | 129.50 | 123.44 | 128.00 | 124.85 | 52,588 |
| Jun 27, 2024 | 128.00 | 131.50 | 125.00 | 127.00 | 123.88 | 33,523 |
| Jun 26, 2024 | 129.50 | 130.86 | 126.00 | 128.00 | 124.85 | 36,456 |
| Jun 25, 2024 | 133.00 | 134.00 | 125.50 | 125.50 | 122.41 | 77,046 |
| Jun 24, 2024 | 130.00 | 131.00 | 128.50 | 128.50 | 125.34 | 98,633 |
| Jun 21, 2024 | 132.00 | 135.00 | 128.77 | 135.00 | 131.68 | 94,606 |
| Jun 20, 2024 | 132.50 | 139.50 | 131.00 | 133.00 | 129.73 | 20,428 |
| Jun 19, 2024 | 133.00 | 133.22 | 130.00 | 131.50 | 128.27 | 11,815 |
| Jun 18, 2024 | 132.50 | 139.50 | 131.00 | 132.00 | 128.75 | 107,375 |
| Jun 17, 2024 | 133.00 | 136.00 | 131.00 | 132.00 | 128.75 | 81,089 |
| Jun 14, 2024 | 135.00 | 136.26 | 132.50 | 132.50 | 129.24 | 69,046 |
| Jun 13, 2024 | 137.00 | 141.50 | 136.00 | 136.00 | 132.66 | 22,251 |
| Jun 12, 2024 | 139.00 | 141.50 | 136.22 | 138.00 | 134.61 | 35,301 |
| Jun 11, 2024 | 137.00 | 144.50 | 133.76 | 139.00 | 135.58 | 178,516 |
| Jun 10, 2024 | 138.00 | 144.50 | 138.00 | 144.00 | 140.46 | 34,447 |
| Jun 7, 2024 | 140.50 | 144.50 | 138.50 | 143.00 | 139.48 | 60,250 |
| Jun 6, 2024 | 135.00 | 142.50 | 135.00 | 142.50 | 139.00 | 65,361 |
| Jun 5, 2024 | 140.50 | 144.50 | 135.00 | 136.00 | 132.66 | 63,528 |
| Jun 4, 2024 | 138.50 | 144.50 | 137.50 | 143.50 | 139.97 | 45,730 |
| Jun 3, 2024 | 135.00 | 145.00 | 135.00 | 143.00 | 139.48 | 106,321 |
| May 31, 2024 | 137.00 | 139.50 | 132.00 | 135.00 | 131.68 | 68,954 |
| May 30, 2024 | 136.00 | 139.50 | 136.00 | 139.50 | 136.07 | 18,146 |
| May 29, 2024 | 138.00 | 138.00 | 135.00 | 138.00 | 134.61 | 23,671 |
| May 28, 2024 | 135.50 | 139.50 | 134.00 | 138.00 | 134.61 | 57,497 |
| May 24, 2024 | 134.50 | 138.00 | 134.50 | 137.00 | 133.63 | 39,504 |
| May 23, 2024 | 135.00 | 137.52 | 134.00 | 136.50 | 133.14 | 45,683 |
| May 22, 2024 | 134.50 | 137.45 | 134.00 | 134.00 | 130.70 | 21,496 |
| May 21, 2024 | 137.00 | 143.50 | 135.00 | 137.00 | 133.63 | 87,506 |
| May 20, 2024 | 144.00 | 147.50 | 135.00 | 140.00 | 136.56 | 69,570 |
| May 17, 2024 | 144.50 | 148.50 | 138.82 | 144.00 | 140.46 | 54,811 |
| May 16, 2024 | 144.00 | 149.50 | 140.00 | 143.00 | 139.48 | 83,959 |
| May 15, 2024 | 140.50 | 147.00 | 139.61 | 147.00 | 143.39 | 41,782 |
| May 14, 2024 | 140.50 | 146.50 | 139.50 | 145.50 | 141.92 | 56,488 |
| May 13, 2024 | 127.00 | 140.00 | 126.00 | 140.00 | 136.56 | 3,543,394 |
| May 10, 2024 | 128.00 | 128.00 | 125.61 | 128.00 | 124.85 | 157,684 |
| May 9, 2024 | 127.50 | 128.50 | 124.80 | 127.50 | 124.36 | 162,281 |
| May 8, 2024 | 127.00 | 129.00 | 125.00 | 129.00 | 125.83 | 66,061 |
| May 7, 2024 | 128.00 | 131.50 | 125.00 | 125.00 | 121.93 | 54,612 |
| May 3, 2024 | 128.00 | 131.50 | 123.00 | 130.00 | 126.80 | 49,370 |
| May 2, 2024 | 128.00 | 132.00 | 122.00 | 130.00 | 126.80 | 4,280,555 |
| May 1, 2024 | 128.00 | 131.00 | 128.00 | 130.00 | 126.80 | 31,098 |
| Apr 30, 2024 | 134.00 | 134.00 | 126.50 | 129.00 | 125.83 | 188,761 |
| Apr 29, 2024 | 130.50 | 133.50 | 129.00 | 131.50 | 128.27 | 159,499 |
| Apr 26, 2024 | 131.00 | 133.10 | 129.00 | 129.00 | 125.83 | 37,798 |
| Apr 25, 2024 | 132.50 | 135.49 | 130.00 | 131.50 | 128.27 | 25,064 |
| Apr 24, 2024 | 134.00 | 135.00 | 128.50 | 133.00 | 129.73 | 209,037 |
| Apr 23, 2024 | 135.00 | 139.50 | 127.58 | 134.00 | 130.70 | 46,384 |
| Apr 22, 2024 | 136.00 | 138.51 | 134.50 | 134.50 | 131.19 | 127,778 |
| Apr 19, 2024 | 135.00 | 138.78 | 133.00 | 134.00 | 130.70 | 54,368 |
| Apr 18, 2024 | 136.50 | 138.00 | 135.00 | 135.75 | 132.41 | 115,381 |
| Apr 17, 2024 | 133.00 | 139.50 | 133.00 | 137.00 | 133.63 | 56,275 |
| Apr 16, 2024 | 130.00 | 137.22 | 130.00 | 133.50 | 130.22 | 207,327 |
| Apr 15, 2024 | 130.00 | 136.50 | 130.00 | 133.50 | 130.22 | 50,061 |
| Apr 12, 2024 | 135.00 | 136.95 | 130.07 | 131.00 | 127.78 | 30,709 |
| Apr 11, 2024 | 137.00 | 137.86 | 135.00 | 137.00 | 133.63 | 65,316 |
| Apr 10, 2024 | 143.00 | 144.50 | 139.00 | 140.50 | 137.05 | 38,257 |
| Apr 9, 2024 | 142.32 | 144.00 | 141.00 | 143.00 | 139.48 | 16,581 |
| Apr 8, 2024 | 141.50 | 147.00 | 141.09 | 146.00 | 142.41 | 31,230 |
| Apr 5, 2024 | 144.50 | 145.00 | 140.72 | 145.00 | 141.43 | 27,937 |
| Apr 4, 2024 | 144.00 | 149.00 | 138.88 | 139.50 | 136.07 | 134,895 |
| Apr 3, 2024 | 145.50 | 149.50 | 140.50 | 144.00 | 140.46 | 90,771 |
| Apr 2, 2024 | 142.00 | 149.50 | 141.15 | 146.00 | 142.41 | 84,379 |
| Mar 28, 2024 | 144.00 | 149.80 | 142.01 | 145.40 | 141.82 | 41,414 |
| Mar 27, 2024 | 149.80 | 149.80 | 142.00 | 144.00 | 140.46 | 56,847 |
| Mar 26, 2024 | 144.00 | 149.40 | 143.00 | 148.80 | 145.14 | 43,625 |
| Mar 25, 2024 | 144.00 | 147.34 | 143.00 | 146.40 | 142.80 | 51,858 |
| Mar 22, 2024 | 144.00 | 149.74 | 142.00 | 147.00 | 143.39 | 90,162 |
| Mar 21, 2024 | 145.00 | 149.80 | 143.20 | 144.00 | 140.46 | 51,857 |
| Mar 20, 2024 | 143.80 | 149.80 | 142.58 | 147.00 | 143.39 | 90,192 |
| Mar 19, 2024 | 142.00 | 149.80 | 141.20 | 144.00 | 140.46 | 22,609 |
| Mar 18, 2024 | 143.20 | 149.80 | 141.40 | 141.40 | 137.92 | 78,749 |
| Mar 15, 2024 | 142.20 | 149.80 | 142.20 | 146.00 | 142.41 | 47,516 |
| Mar 14, 2024 | 142.00 | 145.80 | 140.69 | 145.80 | 142.21 | 91,851 |
| Mar 13, 2024 | 149.80 | 149.80 | 142.00 | 146.00 | 142.41 | 22,721 |
| Mar 12, 2024 | 142.00 | 146.68 | 139.66 | 144.00 | 140.46 | 152,290 |
| Mar 11, 2024 | 141.00 | 144.75 | 139.00 | 142.40 | 138.90 | 22,378 |
| Mar 8, 2024 | 142.20 | 143.14 | 139.00 | 142.00 | 138.51 | 22,329 |
| Mar 7, 2024 | 144.80 | 144.80 | 139.00 | 143.60 | 140.07 | 27,583 |
| Mar 6, 2024 | 140.00 | 146.00 | 140.00 | 145.00 | 141.43 | 36,262 |
| Mar 5, 2024 | 146.00 | 146.52 | 140.00 | 141.00 | 137.53 | 40,025 |
| Mar 4, 2024 | 142.40 | 144.00 | 141.00 | 142.80 | 139.29 | 34,903 |
| Mar 1, 2024 | 143.20 | 147.00 | 140.00 | 146.00 | 142.41 | 1,258,331 |
| Feb 29, 2024 | 142.00 | 150.00 | 142.00 | 150.00 | 146.31 | 11,340 |
| Feb 28, 2024 | 141.00 | 145.80 | 140.50 | 143.40 | 139.87 | 61,267 |
| Feb 27, 2024 | 145.80 | 149.80 | 144.20 | 145.80 | 142.21 | 30,812 |
| Feb 26, 2024 | 142.00 | 150.00 | 141.67 | 150.00 | 146.31 | 55,087 |
| Feb 23, 2024 | 147.20 | 155.00 | 140.00 | 142.60 | 139.09 | 152,673 |
| Feb 22, 2024 | 142.20 | 155.00 | 140.03 | 147.60 | 143.97 | 73,649 |
| Feb 21, 2024 | 131.20 | 142.20 | 129.80 | 142.00 | 138.51 | 92,133 |
| Feb 20, 2024 | 131.20 | 135.00 | 131.00 | 135.00 | 131.68 | 25,794 |
| Feb 19, 2024 | 132.20 | 133.08 | 131.21 | 132.00 | 128.75 | 31,679 |
| Feb 16, 2024 | 134.60 | 134.80 | 129.00 | 132.90 | 129.63 | 17,596 |
| Feb 15, 2024 | 131.00 | 133.38 | 128.00 | 131.40 | 128.17 | 108,515 |
| Feb 14, 2024 | 134.20 | 138.29 | 130.00 | 130.20 | 127.00 | 94,634 |
| Feb 13, 2024 | 138.00 | 140.00 | 134.00 | 134.00 | 130.70 | 70,336 |
| Feb 12, 2024 | 138.00 | 141.00 | 135.00 | 137.50 | 134.12 | 61,535 |
| Feb 9, 2024 | 139.00 | 141.00 | 137.00 | 137.00 | 133.63 | 75,706 |
| Feb 8, 2024 | 142.20 | 143.00 | 136.26 | 138.00 | 134.61 | 234,427 |
| Feb 7, 2024 | 144.20 | 149.00 | 142.00 | 142.00 | 138.51 | 61,164 |
| Feb 6, 2024 | 143.00 | 145.80 | 142.26 | 142.40 | 138.90 | 26,215 |
| Feb 5, 2024 | 145.00 | 147.20 | 142.58 | 146.40 | 142.80 | 40,640 |
| Feb 2, 2024 | 145.20 | 147.80 | 142.40 | 146.20 | 142.60 | 28,937 |
| Feb 1, 2024 | 150.00 | 150.00 | 145.00 | 149.00 | 145.34 | 12,148 |
| Jan 31, 2024 | 146.00 | 148.80 | 142.97 | 148.00 | 144.36 | 67,480 |
| Jan 30, 2024 | 146.00 | 151.80 | 145.40 | 151.00 | 147.29 | 20,472 |
| Jan 29, 2024 | 149.00 | 155.00 | 146.00 | 150.00 | 146.31 | 34,362 |
| Jan 26, 2024 | 154.00 | 154.40 | 149.80 | 149.80 | 146.12 | 58,066 |
| Jan 25, 2024 | 150.20 | 155.00 | 150.00 | 154.40 | 150.60 | 70,944 |
| Jan 24, 2024 | 149.00 | 156.20 | 148.20 | 155.00 | 151.19 | 43,200 |
| Jan 23, 2024 | 149.80 | 154.80 | 148.20 | 154.40 | 150.60 | 24,554 |
| Jan 22, 2024 | 148.20 | 151.16 | 146.00 | 151.00 | 147.29 | 32,007 |
| Jan 19, 2024 | 147.20 | 152.00 | 147.20 | 152.00 | 148.26 | 9,193 |
| Jan 18, 2024 | 147.60 | 149.80 | 146.00 | 148.40 | 144.75 | 10,552 |
| Jan 17, 2024 | 148.40 | 151.70 | 147.00 | 147.00 | 143.39 | 18,505 |
| Jan 16, 2024 | 149.00 | 153.35 | 148.00 | 148.00 | 144.36 | 51,516 |
| Jan 15, 2024 | 154.80 | 155.00 | 149.00 | 150.00 | 146.31 | 28,551 |
| Jan 12, 2024 | 152.00 | 152.00 | 150.48 | 151.80 | 148.07 | 18,972 |
| Jan 11, 2024 | 155.00 | 159.40 | 148.40 | 149.40 | 145.73 | 36,899 |
| Jan 10, 2024 | 155.00 | 155.00 | 150.00 | 154.80 | 150.99 | 54,792 |
| Jan 9, 2024 | 155.00 | 156.40 | 152.19 | 156.40 | 152.55 | 26,586 |
| Jan 8, 2024 | 152.00 | 159.80 | 148.00 | 149.80 | 146.12 | 106,146 |
| Jan 5, 2024 | 151.20 | 152.80 | 148.20 | 151.80 | 148.07 | 120,944 |
| Jan 4, 2024 | 1.94 Dividend | |||||
| Jan 4, 2024 | 152.00 | 156.80 | 147.13 | 152.00 | 148.26 | 49,786 |
| Jan 3, 2024 | 159.00 | 159.00 | 150.49 | 153.40 | 147.74 | 63,985 |
| Jan 2, 2024 | 153.80 | 159.48 | 153.40 | 155.00 | 149.28 | 71,357 |
| Dec 29, 2023 | 155.80 | 157.92 | 152.40 | 152.40 | 146.77 | 13,864 |
| Dec 28, 2023 | 159.80 | 159.80 | 150.40 | 155.00 | 149.28 | 12,970 |
| Dec 27, 2023 | 156.40 | 159.80 | 150.40 | 155.40 | 149.66 | 39,331 |
| Dec 22, 2023 | 155.00 | 159.51 | 153.80 | 154.40 | 148.70 | 19,680 |
| Dec 21, 2023 | 157.20 | 164.80 | 152.92 | 153.40 | 147.74 | 39,844 |
| Dec 20, 2023 | 165.00 | 165.00 | 156.60 | 159.80 | 153.90 | 64,705 |
| Dec 19, 2023 | 164.80 | 164.80 | 156.20 | 158.00 | 152.17 | 46,528 |
| Dec 18, 2023 | 160.00 | 160.00 | 156.20 | 157.40 | 151.59 | 48,482 |
| Dec 15, 2023 | 160.00 | 160.00 | 155.60 | 156.20 | 150.43 | 116,603 |
| Dec 14, 2023 | 165.00 | 165.00 | 156.43 | 157.20 | 151.40 | 45,630 |
| Dec 13, 2023 | 165.00 | 165.00 | 157.00 | 158.00 | 152.17 | 90,020 |
| Dec 12, 2023 | 165.00 | 165.00 | 156.00 | 158.60 | 152.74 | 29,247 |
| Dec 11, 2023 | 158.00 | 166.20 | 150.20 | 164.20 | 158.14 | 110,407 |
| Dec 8, 2023 | 164.00 | 164.00 | 155.00 | 159.00 | 153.13 | 88,014 |
| Dec 7, 2023 | 160.00 | 160.00 | 157.00 | 157.00 | 151.20 | 54,608 |
| Dec 6, 2023 | 160.00 | 160.00 | 156.00 | 157.00 | 151.20 | 46,822 |
| Dec 5, 2023 | 160.00 | 160.00 | 150.00 | 157.00 | 151.20 | 49,489 |
| Dec 4, 2023 | 165.00 | 165.00 | 154.00 | 154.00 | 148.31 | 55,977 |
| Dec 1, 2023 | 164.00 | 164.00 | 158.18 | 158.80 | 152.94 | 15,045 |
| Nov 30, 2023 | 163.80 | 165.00 | 156.20 | 163.60 | 157.56 | 36,434 |
| Nov 29, 2023 | 157.20 | 162.15 | 156.00 | 158.00 | 152.17 | 78,230 |
| Nov 28, 2023 | 161.80 | 161.80 | 157.00 | 157.80 | 151.97 | 49,424 |
| Nov 27, 2023 | 157.20 | 163.80 | 157.20 | 158.00 | 152.17 | 86,528 |
| Nov 24, 2023 | 157.20 | 160.00 | 156.00 | 157.40 | 151.59 | 16,043 |
| Nov 23, 2023 | 159.20 | 159.20 | 157.00 | 158.20 | 152.36 | 36,285 |
| Nov 22, 2023 | 157.00 | 159.80 | 157.00 | 157.20 | 151.40 | 23,707 |
| Nov 21, 2023 | 158.00 | 159.80 | 157.00 | 157.00 | 151.20 | 171,652 |
| Nov 20, 2023 | 160.00 | 162.95 | 156.20 | 158.00 | 152.17 | 50,440 |
| Nov 17, 2023 | 157.20 | 159.80 | 156.40 | 156.40 | 150.62 | 106,481 |
| Nov 16, 2023 | 157.00 | 159.44 | 157.00 | 158.00 | 152.17 | 63,400 |
| Nov 15, 2023 | 157.80 | 160.00 | 155.00 | 160.00 | 154.09 | 48,737 |
Related Tickers
FNX.L Fonix Plc
235.50
-0.21%
CNS.L Corero Network Security plc
22.50
-2.60%
PTX.F Palantir Technologies Inc.
61.43
+9.70%
PTX.DE Palantir Technologies Inc.
61.68
+9.48%
CALX Calix, Inc.
29.31
-2.72%
ARQQ Arqit Quantum Inc.
7.92
-18.52%
GDDY GoDaddy Inc.
182.92
-1.28%
IOT Samsara Inc.
49.51
-2.75%
S SentinelOne, Inc.
26.11
-4.57%
CYBR CyberArk Software Ltd.
305.27
+1.32%