LSE - Delayed Quote GBp
London Stock Exchange Group plc (LSEG.L)
At close: November 15 at 5:11 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 | 10,630.00 | 10,665.00 | 10,548.40 | 10,640.00 | 10,640.00 | 640,470 |
| Nov 14, 2024 | 10,685.00 | 10,715.00 | 10,600.00 | 10,640.00 | 10,640.00 | 650,092 |
| Nov 13, 2024 | 10,535.00 | 10,660.00 | 10,485.00 | 10,660.00 | 10,660.00 | 908,061 |
| Nov 12, 2024 | 10,795.00 | 10,795.00 | 10,550.00 | 10,595.00 | 10,595.00 | 815,951 |
| Nov 11, 2024 | 10,760.00 | 10,835.00 | 10,710.00 | 10,810.00 | 10,810.00 | 399,454 |
| Nov 8, 2024 | 10,785.00 | 10,820.00 | 10,685.00 | 10,745.00 | 10,745.00 | 663,644 |
| Nov 7, 2024 | 10,880.00 | 10,915.00 | 10,755.00 | 10,765.00 | 10,765.00 | 1,048,257 |
| Nov 6, 2024 | 10,985.00 | 11,065.00 | 10,785.00 | 10,870.00 | 10,870.00 | 1,412,363 |
| Nov 5, 2024 | 10,810.00 | 10,940.00 | 10,745.00 | 10,880.00 | 10,880.00 | 1,293,314 |
| Nov 4, 2024 | 10,740.00 | 10,885.00 | 10,740.00 | 10,810.00 | 10,810.00 | 798,959 |
| Nov 1, 2024 | 10,530.00 | 10,765.00 | 10,480.00 | 10,750.00 | 10,750.00 | 822,624 |
| Oct 31, 2024 | 10,480.00 | 10,535.00 | 10,405.00 | 10,515.00 | 10,515.00 | 1,567,499 |
| Oct 30, 2024 | 10,545.00 | 10,605.00 | 10,490.00 | 10,545.00 | 10,545.00 | 428,185 |
| Oct 29, 2024 | 10,745.00 | 10,760.00 | 10,576.92 | 10,600.00 | 10,600.00 | 1,081,610 |
| Oct 28, 2024 | 10,615.00 | 10,735.00 | 10,600.00 | 10,710.00 | 10,710.00 | 820,709 |
| Oct 25, 2024 | 10,640.00 | 10,700.00 | 10,595.00 | 10,605.00 | 10,605.00 | 967,229 |
| Oct 24, 2024 | 10,425.00 | 10,830.00 | 10,420.00 | 10,655.00 | 10,655.00 | 480,559 |
| Oct 23, 2024 | 10,465.00 | 10,514.15 | 10,380.00 | 10,385.00 | 10,385.00 | 900,986 |
| Oct 22, 2024 | 10,585.00 | 10,600.00 | 10,440.00 | 10,520.00 | 10,520.00 | 554,991 |
| Oct 21, 2024 | 10,560.00 | 10,670.00 | 10,560.00 | 10,615.00 | 10,615.00 | 1,156,801 |
| Oct 18, 2024 | 10,410.00 | 10,535.00 | 10,365.00 | 10,535.00 | 10,535.00 | 971,140 |
| Oct 17, 2024 | 10,350.00 | 10,520.00 | 10,325.00 | 10,490.00 | 10,490.00 | 2,039,852 |
| Oct 16, 2024 | 10,280.00 | 10,370.00 | 10,280.00 | 10,320.00 | 10,320.00 | 1,260,506 |
| Oct 15, 2024 | 10,230.00 | 10,310.00 | 10,210.00 | 10,255.00 | 10,255.00 | 1,476,979 |
| Oct 14, 2024 | 10,120.00 | 10,172.80 | 10,065.00 | 10,170.00 | 10,170.00 | 415,549 |
| Oct 11, 2024 | 10,130.00 | 10,160.00 | 10,085.00 | 10,120.00 | 10,120.00 | 533,565 |
| Oct 10, 2024 | 10,165.00 | 10,230.00 | 10,100.00 | 10,100.00 | 10,100.00 | 950,278 |
| Oct 9, 2024 | 10,220.00 | 10,260.00 | 10,120.00 | 10,185.00 | 10,185.00 | 530,918 |
| Oct 8, 2024 | 10,165.00 | 10,215.00 | 10,105.00 | 10,170.00 | 10,170.00 | 1,439,170 |
| Oct 7, 2024 | 10,275.00 | 10,285.00 | 10,100.00 | 10,125.00 | 10,125.00 | 554,009 |
| Oct 4, 2024 | 10,320.00 | 10,355.00 | 10,190.00 | 10,235.00 | 10,235.00 | 625,290 |
| Oct 3, 2024 | 10,360.00 | 10,420.00 | 10,325.00 | 10,375.00 | 10,375.00 | 951,547 |
| Oct 2, 2024 | 10,345.00 | 10,350.00 | 10,250.00 | 10,345.00 | 10,345.00 | 504,818 |
| Oct 1, 2024 | 10,190.00 | 10,360.00 | 10,190.00 | 10,315.00 | 10,315.00 | 1,238,214 |
| Sep 30, 2024 | 10,235.00 | 10,295.00 | 10,200.00 | 10,220.00 | 10,220.00 | 2,491,547 |
| Sep 27, 2024 | 10,235.00 | 10,305.00 | 10,220.00 | 10,265.00 | 10,265.00 | 1,011,686 |
| Sep 26, 2024 | 10,420.00 | 10,445.00 | 10,220.00 | 10,260.00 | 10,260.00 | 1,366,208 |
| Sep 25, 2024 | 10,185.00 | 10,400.00 | 10,170.00 | 10,380.00 | 10,380.00 | 739,641 |
| Sep 24, 2024 | 10,360.00 | 10,385.00 | 10,145.00 | 10,235.00 | 10,235.00 | 723,006 |
| Sep 23, 2024 | 10,275.00 | 10,380.00 | 10,245.00 | 10,355.00 | 10,355.00 | 531,219 |
| Sep 20, 2024 | 10,260.00 | 10,380.00 | 10,225.00 | 10,315.00 | 10,315.00 | 2,118,572 |
| Sep 19, 2024 | 10,440.00 | 10,475.00 | 10,265.00 | 10,320.00 | 10,320.00 | 1,906,467 |
| Sep 18, 2024 | 10,435.00 | 10,460.00 | 10,315.00 | 10,380.00 | 10,380.00 | 607,249 |
| Sep 17, 2024 | 10,565.00 | 10,595.00 | 10,410.00 | 10,430.00 | 10,430.00 | 486,358 |
| Sep 16, 2024 | 10,485.00 | 10,510.00 | 10,415.00 | 10,500.00 | 10,500.00 | 394,966 |
| Sep 13, 2024 | 10,490.00 | 10,527.42 | 10,435.00 | 10,480.00 | 10,480.00 | 476,293 |
| Sep 12, 2024 | 10,555.00 | 10,595.00 | 10,445.00 | 10,470.00 | 10,470.00 | 1,597,089 |
| Sep 11, 2024 | 10,400.00 | 10,430.00 | 10,325.00 | 10,375.00 | 10,375.00 | 683,734 |
| Sep 10, 2024 | 10,340.00 | 10,380.00 | 10,294.34 | 10,375.00 | 10,375.00 | 1,611,911 |
| Sep 9, 2024 | 10,220.00 | 10,411.80 | 10,220.00 | 10,375.00 | 10,375.00 | 486,626 |
| Sep 6, 2024 | 10,060.00 | 10,265.00 | 10,060.00 | 10,180.00 | 10,180.00 | 565,266 |
| Sep 5, 2024 | 10,120.00 | 10,195.00 | 10,040.00 | 10,095.00 | 10,095.00 | 1,483,944 |
| Sep 4, 2024 | 10,055.00 | 10,160.00 | 10,040.00 | 10,140.00 | 10,140.00 | 744,386 |
| Sep 3, 2024 | 10,180.00 | 10,205.00 | 10,121.91 | 10,160.00 | 10,160.00 | 1,036,280 |
| Sep 2, 2024 | 10,225.00 | 10,245.00 | 10,095.00 | 10,155.00 | 10,155.00 | 342,605 |
| Aug 30, 2024 | 10,245.00 | 10,290.00 | 10,210.00 | 10,250.00 | 10,250.00 | 4,082,526 |
| Aug 29, 2024 | 10,215.00 | 10,260.00 | 10,200.00 | 10,230.00 | 10,230.00 | 1,635,768 |
| Aug 28, 2024 | 10,175.00 | 10,245.00 | 10,145.00 | 10,220.00 | 10,220.00 | 489,861 |
| Aug 27, 2024 | 10,105.00 | 10,160.00 | 10,030.00 | 10,135.00 | 10,135.00 | 769,391 |
| Aug 23, 2024 | 10,050.00 | 10,076.26 | 9,998.00 | 10,010.00 | 10,010.00 | 699,943 |
| Aug 22, 2024 | 9,984.00 | 10,055.00 | 9,978.00 | 10,010.00 | 10,010.00 | 843,798 |
| Aug 21, 2024 | 9,954.00 | 9,978.00 | 9,920.00 | 9,966.00 | 9,966.00 | 1,053,080 |
| Aug 20, 2024 | 9,972.00 | 10,020.00 | 9,896.50 | 9,948.00 | 9,948.00 | 1,578,029 |
| Aug 19, 2024 | 9,958.00 | 10,025.00 | 9,926.78 | 9,976.00 | 9,976.00 | 807,009 |
| Aug 16, 2024 | 9,948.00 | 9,970.00 | 9,902.00 | 9,970.00 | 9,970.00 | 655,558 |
| Aug 15, 2024 | 41.00 Dividend | |||||
| Aug 15, 2024 | 9,996.00 | 10,000.00 | 9,938.00 | 9,964.00 | 9,964.00 | 839,732 |
| Aug 14, 2024 | 10,020.00 | 10,095.00 | 9,938.00 | 9,992.00 | 9,951.00 | 484,461 |
| Aug 13, 2024 | 10,000.00 | 10,050.00 | 9,903.71 | 9,972.00 | 9,931.08 | 591,547 |
| Aug 12, 2024 | 9,886.00 | 9,946.00 | 9,854.00 | 9,938.00 | 9,897.22 | 852,060 |
| Aug 9, 2024 | 9,760.00 | 9,866.00 | 9,706.00 | 9,828.00 | 9,787.67 | 541,594 |
| Aug 8, 2024 | 9,658.00 | 9,762.00 | 9,632.00 | 9,754.00 | 9,713.98 | 646,807 |
| Aug 7, 2024 | 9,544.00 | 9,706.00 | 9,482.00 | 9,688.00 | 9,648.25 | 847,676 |
| Aug 6, 2024 | 9,584.00 | 9,600.00 | 9,490.00 | 9,516.00 | 9,476.95 | 1,387,802 |
| Aug 5, 2024 | 9,674.00 | 9,698.00 | 9,506.00 | 9,588.00 | 9,548.66 | 3,947,312 |
| Aug 2, 2024 | 9,820.00 | 9,830.00 | 9,698.00 | 9,740.00 | 9,700.03 | 2,092,107 |
| Aug 1, 2024 | 9,626.00 | 9,976.00 | 9,448.00 | 9,852.00 | 9,811.57 | 1,761,390 |
| Jul 31, 2024 | 9,516.00 | 9,552.00 | 9,422.00 | 9,470.00 | 9,431.14 | 2,185,381 |
| Jul 30, 2024 | 9,470.00 | 9,518.00 | 9,432.00 | 9,468.00 | 9,429.15 | 978,573 |
| Jul 29, 2024 | 9,518.00 | 9,580.00 | 9,468.00 | 9,468.00 | 9,429.15 | 428,073 |
| Jul 26, 2024 | 9,372.00 | 9,516.00 | 9,358.00 | 9,478.00 | 9,439.11 | 659,159 |
| Jul 25, 2024 | 9,366.00 | 9,454.00 | 9,312.00 | 9,374.00 | 9,335.54 | 2,296,440 |
| Jul 24, 2024 | 9,400.00 | 9,448.00 | 9,354.00 | 9,436.00 | 9,397.28 | 539,979 |
| Jul 23, 2024 | 9,412.00 | 9,520.00 | 9,404.00 | 9,454.00 | 9,415.21 | 602,843 |
| Jul 22, 2024 | 9,438.00 | 9,492.00 | 9,412.00 | 9,436.00 | 9,397.28 | 501,699 |
| Jul 19, 2024 | 9,432.00 | 9,502.00 | 9,346.00 | 9,422.00 | 9,383.34 | 1,418,642 |
| Jul 18, 2024 | 9,442.00 | 9,518.00 | 9,346.00 | 9,470.00 | 9,431.14 | 706,721 |
| Jul 17, 2024 | 9,450.00 | 9,460.00 | 9,394.00 | 9,404.00 | 9,365.41 | 674,293 |
| Jul 16, 2024 | 9,476.00 | 9,560.00 | 9,412.00 | 9,448.00 | 9,409.23 | 776,402 |
| Jul 15, 2024 | 9,392.00 | 9,486.00 | 9,346.00 | 9,482.00 | 9,443.09 | 1,287,544 |
| Jul 12, 2024 | 9,414.00 | 9,472.00 | 9,312.00 | 9,428.00 | 9,389.31 | 727,995 |
| Jul 11, 2024 | 9,236.00 | 9,398.00 | 8,982.00 | 9,370.00 | 9,331.55 | 882,785 |
| Jul 10, 2024 | 9,270.00 | 9,326.00 | 9,178.00 | 9,216.00 | 9,178.18 | 518,315 |
| Jul 9, 2024 | 9,272.00 | 9,368.00 | 9,218.00 | 9,234.00 | 9,196.11 | 695,324 |
| Jul 8, 2024 | 9,324.00 | 9,358.00 | 9,268.00 | 9,274.00 | 9,235.95 | 753,500 |
| Jul 5, 2024 | 9,288.00 | 9,356.00 | 9,218.00 | 9,312.00 | 9,273.79 | 1,658,136 |
| Jul 4, 2024 | 9,246.00 | 9,314.00 | 9,204.00 | 9,274.00 | 9,235.95 | 832,278 |
| Jul 3, 2024 | 9,260.00 | 9,332.00 | 9,230.00 | 9,238.00 | 9,200.09 | 1,085,511 |
| Jul 2, 2024 | 9,254.00 | 9,360.00 | 9,192.00 | 9,228.00 | 9,190.13 | 765,320 |
| Jul 1, 2024 | 9,452.00 | 9,492.00 | 9,300.00 | 9,304.00 | 9,265.82 | 810,966 |
| Jun 28, 2024 | 9,520.00 | 9,530.00 | 9,400.00 | 9,400.00 | 9,361.43 | 1,034,308 |
| Jun 27, 2024 | 9,520.00 | 9,594.00 | 9,476.00 | 9,490.00 | 9,451.06 | 1,159,215 |
| Jun 26, 2024 | 9,656.00 | 9,658.00 | 9,484.00 | 9,520.00 | 9,480.94 | 1,016,972 |
| Jun 25, 2024 | 9,608.00 | 9,684.00 | 9,542.00 | 9,598.00 | 9,558.62 | 1,934,670 |
| Jun 24, 2024 | 9,654.00 | 9,712.00 | 9,546.00 | 9,626.00 | 9,586.50 | 662,929 |
| Jun 21, 2024 | 9,602.00 | 9,684.00 | 9,544.00 | 9,654.00 | 9,614.39 | 3,790,931 |
| Jun 20, 2024 | 9,552.00 | 9,640.00 | 9,478.00 | 9,604.00 | 9,564.59 | 1,489,652 |
| Jun 19, 2024 | 9,458.00 | 9,560.00 | 9,458.00 | 9,536.00 | 9,496.87 | 536,869 |
| Jun 18, 2024 | 9,466.00 | 9,488.00 | 9,372.00 | 9,488.00 | 9,449.07 | 936,422 |
| Jun 17, 2024 | 9,482.00 | 9,504.00 | 9,386.00 | 9,434.00 | 9,395.29 | 1,095,379 |
| Jun 14, 2024 | 9,378.00 | 9,474.00 | 9,330.00 | 9,434.00 | 9,395.29 | 599,618 |
| Jun 13, 2024 | 9,400.00 | 9,434.00 | 9,344.00 | 9,362.00 | 9,323.58 | 1,155,082 |
| Jun 12, 2024 | 9,400.00 | 9,458.00 | 9,284.00 | 9,404.00 | 9,365.41 | 967,695 |
| Jun 11, 2024 | 9,394.00 | 9,458.00 | 9,288.00 | 9,342.00 | 9,303.67 | 828,934 |
| Jun 10, 2024 | 9,396.00 | 9,428.00 | 9,338.00 | 9,400.00 | 9,361.43 | 946,145 |
| Jun 7, 2024 | 9,454.00 | 9,510.00 | 9,368.00 | 9,432.00 | 9,393.30 | 2,321,054 |
| Jun 6, 2024 | 9,390.00 | 11,080.20 | 9,284.00 | 9,426.00 | 9,387.32 | 1,363,769 |
| Jun 5, 2024 | 9,296.00 | 9,364.00 | 9,274.00 | 9,342.00 | 9,303.67 | 1,008,456 |
| Jun 4, 2024 | 9,172.00 | 9,306.00 | 9,150.00 | 9,282.00 | 9,243.91 | 1,020,240 |
| Jun 3, 2024 | 9,240.00 | 9,254.00 | 9,132.00 | 9,150.00 | 9,112.46 | 4,236,774 |
| May 31, 2024 | 9,122.00 | 9,206.00 | 9,040.00 | 9,162.00 | 9,124.41 | 5,545,966 |
| May 30, 2024 | 9,032.00 | 9,142.00 | 8,974.00 | 9,096.00 | 9,058.68 | 706,261 |
| May 29, 2024 | 9,158.00 | 9,224.00 | 9,028.00 | 9,046.00 | 9,008.88 | 1,799,290 |
| May 28, 2024 | 9,326.00 | 9,384.00 | 9,138.00 | 9,168.00 | 9,130.38 | 1,897,882 |
| May 24, 2024 | 9,294.00 | 9,384.00 | 9,228.00 | 9,324.00 | 9,285.74 | 462,960 |
| May 23, 2024 | 9,306.00 | 9,374.00 | 9,234.00 | 9,328.00 | 9,289.72 | 1,490,320 |
| May 22, 2024 | 9,362.00 | 9,382.00 | 9,265.60 | 9,290.00 | 9,251.88 | 533,403 |
| May 21, 2024 | 9,278.00 | 9,448.99 | 9,228.00 | 9,346.00 | 9,307.65 | 1,049,375 |
| May 20, 2024 | 9,334.00 | 9,428.00 | 9,308.00 | 9,328.00 | 9,289.72 | 1,168,224 |
| May 17, 2024 | 9,224.00 | 9,346.00 | 9,206.00 | 9,336.00 | 9,297.69 | 2,568,314 |
| May 16, 2024 | 9,116.00 | 9,238.00 | 9,062.00 | 9,230.00 | 9,192.13 | 1,323,454 |
| May 15, 2024 | 9,150.00 | 9,240.00 | 8,992.00 | 9,118.00 | 9,080.59 | 4,377,718 |
| May 14, 2024 | 9,096.00 | 9,158.00 | 9,022.00 | 9,048.00 | 9,010.87 | 1,710,521 |
| May 13, 2024 | 9,154.00 | 9,200.00 | 9,060.00 | 9,094.00 | 9,056.68 | 1,140,882 |
| May 10, 2024 | 9,192.00 | 9,200.00 | 9,074.00 | 9,128.00 | 9,090.54 | 927,322 |
| May 9, 2024 | 9,164.00 | 9,202.00 | 9,110.00 | 9,162.00 | 9,124.41 | 566,597 |
| May 8, 2024 | 9,316.00 | 9,328.00 | 9,180.00 | 9,180.00 | 9,142.33 | 879,488 |
| May 7, 2024 | 9,208.00 | 9,359.48 | 9,204.00 | 9,308.00 | 9,269.81 | 1,321,140 |
| May 3, 2024 | 9,050.00 | 9,182.00 | 9,040.00 | 9,162.00 | 9,124.41 | 738,452 |
| May 2, 2024 | 8,940.00 | 9,098.96 | 8,880.00 | 9,056.00 | 9,018.84 | 1,064,369 |
| May 1, 2024 | 8,818.00 | 8,846.00 | 8,748.00 | 8,840.00 | 8,803.73 | 690,329 |
| Apr 30, 2024 | 8,720.00 | 8,720.00 | 8,720.00 | 8,846.00 | 8,809.70 | 813,243 |
| Apr 29, 2024 | 8,950.00 | 8,994.00 | 8,778.00 | 8,790.00 | 8,753.93 | 841,798 |
| Apr 26, 2024 | 8,958.00 | 8,966.00 | 8,836.00 | 8,934.00 | 8,897.34 | 998,691 |
| Apr 25, 2024 | 8,676.00 | 8,984.00 | 8,648.31 | 8,890.00 | 8,853.52 | 2,030,183 |
| Apr 24, 2024 | 8,998.00 | 9,017.00 | 8,762.00 | 8,808.00 | 8,771.86 | 1,338,682 |
| Apr 23, 2024 | 9,200.00 | 9,240.00 | 8,992.00 | 8,998.00 | 8,961.08 | 2,378,794 |
| Apr 22, 2024 | 9,084.00 | 9,138.00 | 9,050.00 | 9,100.00 | 9,062.66 | 1,009,649 |
| Apr 19, 2024 | 9,000.00 | 9,010.00 | 8,930.00 | 8,984.00 | 8,947.14 | 2,906,369 |
| Apr 18, 2024 | 79.30 Dividend | |||||
| Apr 18, 2024 | 9,100.00 | 9,100.00 | 9,000.00 | 9,036.00 | 8,998.92 | 1,407,077 |
| Apr 17, 2024 | 9,114.00 | 9,192.00 | 9,105.00 | 9,130.00 | 9,013.56 | 586,739 |
| Apr 16, 2024 | 9,222.00 | 9,226.00 | 9,108.00 | 9,152.00 | 9,035.28 | 3,220,580 |
| Apr 15, 2024 | 9,300.00 | 9,336.00 | 9,226.00 | 9,270.00 | 9,151.78 | 737,058 |
| Apr 12, 2024 | 9,328.00 | 9,366.00 | 9,280.00 | 9,314.00 | 9,195.22 | 678,956 |
| Apr 11, 2024 | 9,280.00 | 9,336.00 | 9,240.00 | 9,306.00 | 9,187.32 | 746,959 |
| Apr 10, 2024 | 9,160.00 | 9,280.00 | 9,160.00 | 9,270.00 | 9,151.78 | 1,388,239 |
| Apr 9, 2024 | 9,238.00 | 9,254.00 | 9,166.00 | 9,190.00 | 9,072.80 | 1,943,308 |
| Apr 8, 2024 | 9,362.00 | 9,372.00 | 9,166.00 | 9,236.00 | 9,118.21 | 1,058,179 |
| Apr 5, 2024 | 9,340.00 | 9,412.00 | 9,288.00 | 9,378.00 | 9,258.40 | 2,933,895 |
| Apr 4, 2024 | 9,374.00 | 9,442.00 | 9,314.00 | 9,414.00 | 9,293.94 | 842,392 |
| Apr 3, 2024 | 9,398.00 | 9,414.00 | 9,300.00 | 9,360.00 | 9,240.63 | 943,311 |
| Apr 2, 2024 | 9,486.00 | 9,530.00 | 9,368.00 | 9,424.00 | 9,303.81 | 1,348,567 |
| Mar 28, 2024 | 9,588.00 | 9,600.00 | 9,464.00 | 9,490.00 | 9,368.97 | 1,134,821 |
| Mar 27, 2024 | 9,676.00 | 9,696.00 | 9,590.00 | 9,592.00 | 9,469.67 | 1,849,871 |
| Mar 26, 2024 | 9,588.00 | 9,674.00 | 9,532.00 | 9,674.00 | 9,550.62 | 1,432,973 |
| Mar 25, 2024 | 9,642.00 | 9,678.00 | 9,562.00 | 9,578.00 | 9,455.85 | 3,419,351 |
| Mar 22, 2024 | 9,580.00 | 9,658.00 | 9,550.00 | 9,652.00 | 9,528.91 | 1,011,496 |
| Mar 21, 2024 | 9,456.00 | 9,574.00 | 9,414.00 | 9,560.00 | 9,438.08 | 996,601 |
| Mar 20, 2024 | 9,380.00 | 9,462.00 | 9,372.00 | 9,440.00 | 9,319.61 | 1,887,077 |
| Mar 19, 2024 | 9,422.00 | 9,426.00 | 9,348.00 | 9,390.00 | 9,270.25 | 1,837,713 |
| Mar 18, 2024 | 9,434.00 | 9,504.00 | 9,354.00 | 9,400.00 | 9,280.12 | 1,774,612 |
| Mar 15, 2024 | 9,376.00 | 9,450.00 | 9,334.00 | 9,450.00 | 9,329.48 | 4,237,493 |
| Mar 14, 2024 | 9,418.00 | 9,418.00 | 9,356.00 | 9,400.00 | 9,280.12 | 3,698,917 |
| Mar 13, 2024 | 9,384.00 | 9,472.00 | 9,370.00 | 9,396.00 | 9,276.17 | 4,029,652 |
| Mar 12, 2024 | 9,348.00 | 9,400.00 | 9,318.00 | 9,368.00 | 9,248.53 | 3,958,688 |
| Mar 11, 2024 | 9,242.00 | 9,318.00 | 9,220.00 | 9,318.00 | 9,199.17 | 2,029,246 |
| Mar 8, 2024 | 9,338.00 | 9,338.00 | 9,218.00 | 9,264.00 | 9,145.85 | 3,687,404 |
| Mar 7, 2024 | 9,246.00 | 9,350.00 | 9,212.00 | 9,300.00 | 9,181.39 | 5,567,789 |
| Mar 6, 2024 | 9,140.00 | 9,318.00 | 9,043.67 | 9,252.00 | 9,134.01 | 6,288,162 |
| Mar 5, 2024 | 9,046.00 | 9,062.00 | 8,980.00 | 9,042.00 | 8,926.68 | 459,406 |
| Mar 4, 2024 | 9,004.00 | 9,088.00 | 8,976.00 | 9,070.00 | 8,954.33 | 877,056 |
| Mar 1, 2024 | 8,876.00 | 9,016.00 | 8,868.00 | 9,016.00 | 8,901.02 | 1,410,329 |
| Feb 29, 2024 | 8,788.00 | 8,926.00 | 8,660.00 | 8,876.00 | 8,762.80 | 1,882,889 |
| Feb 28, 2024 | 8,922.00 | 8,980.00 | 8,878.00 | 8,912.00 | 8,798.34 | 1,404,791 |
| Feb 27, 2024 | 8,916.00 | 8,982.00 | 8,884.00 | 8,934.00 | 8,820.06 | 914,458 |
| Feb 26, 2024 | 8,914.00 | 8,934.00 | 8,880.00 | 8,900.00 | 8,786.50 | 1,662,516 |
| Feb 23, 2024 | 8,886.00 | 8,954.00 | 8,860.48 | 8,922.00 | 8,808.21 | 1,633,392 |
| Feb 22, 2024 | 8,828.00 | 8,858.00 | 8,802.00 | 8,844.00 | 8,731.21 | 1,052,718 |
| Feb 21, 2024 | 8,826.00 | 8,826.00 | 8,760.00 | 8,780.00 | 8,668.03 | 1,044,786 |
| Feb 20, 2024 | 8,862.00 | 8,904.00 | 8,796.00 | 8,844.00 | 8,731.21 | 1,164,989 |
| Feb 19, 2024 | 8,882.00 | 8,926.00 | 8,812.00 | 8,864.00 | 8,750.96 | 563,696 |
| Feb 16, 2024 | 8,850.00 | 8,900.00 | 8,788.00 | 8,888.00 | 8,774.65 | 1,164,789 |
| Feb 15, 2024 | 8,894.00 | 8,928.20 | 8,880.40 | 8,904.00 | 8,790.44 | 638,307 |
| Feb 14, 2024 | 8,844.00 | 8,920.00 | 8,804.00 | 8,862.00 | 8,748.98 | 1,832,170 |
| Feb 13, 2024 | 8,822.00 | 8,884.00 | 8,758.00 | 8,824.00 | 8,711.46 | 906,789 |
| Feb 12, 2024 | 8,840.00 | 8,908.00 | 8,835.36 | 8,884.00 | 8,770.70 | 1,907,358 |
| Feb 9, 2024 | 8,782.00 | 8,860.00 | 8,776.00 | 8,836.00 | 8,723.31 | 3,137,608 |
| Feb 8, 2024 | 8,794.00 | 8,822.00 | 8,696.00 | 8,792.00 | 8,679.87 | 1,803,759 |
| Feb 7, 2024 | 8,832.00 | 8,867.48 | 8,808.00 | 8,862.00 | 8,748.98 | 1,174,417 |
| Feb 6, 2024 | 8,806.00 | 8,852.00 | 8,748.00 | 8,822.00 | 8,709.49 | 4,328,217 |
| Feb 5, 2024 | 8,846.00 | 8,920.00 | 8,816.00 | 8,826.00 | 8,713.44 | 2,803,345 |
| Feb 2, 2024 | 8,964.00 | 8,964.00 | 8,850.00 | 8,876.00 | 8,762.80 | 3,966,180 |
| Feb 1, 2024 | 8,918.00 | 8,996.00 | 8,894.00 | 8,914.00 | 8,800.32 | 1,974,778 |
| Jan 31, 2024 | 9,004.00 | 9,022.00 | 8,934.00 | 8,942.00 | 8,827.96 | 1,318,841 |
| Jan 30, 2024 | 8,862.00 | 9,036.00 | 8,848.00 | 9,002.00 | 8,887.19 | 1,535,642 |
| Jan 29, 2024 | 9,058.00 | 9,059.30 | 8,876.00 | 8,914.00 | 8,800.32 | 836,160 |
| Jan 26, 2024 | 9,056.00 | 9,114.00 | 9,012.00 | 9,070.00 | 8,954.33 | 2,397,164 |
| Jan 25, 2024 | 9,066.00 | 9,132.00 | 9,000.00 | 9,086.00 | 8,970.12 | 763,141 |
| Jan 24, 2024 | 9,164.00 | 9,186.00 | 9,034.00 | 9,070.00 | 8,954.33 | 1,189,100 |
| Jan 23, 2024 | 9,230.00 | 9,230.00 | 9,060.00 | 9,136.00 | 9,019.49 | 2,761,678 |
| Jan 22, 2024 | 9,154.00 | 9,244.00 | 9,140.00 | 9,206.00 | 9,088.59 | 763,658 |
| Jan 19, 2024 | 9,208.00 | 9,250.00 | 9,138.00 | 9,140.00 | 9,023.43 | 1,060,668 |
| Jan 18, 2024 | 9,126.00 | 9,182.00 | 9,090.00 | 9,164.00 | 9,047.13 | 780,010 |
| Jan 17, 2024 | 9,166.00 | 9,170.00 | 9,082.59 | 9,152.00 | 9,035.28 | 1,888,141 |
| Jan 16, 2024 | 9,188.00 | 9,224.00 | 9,144.00 | 9,224.00 | 9,106.36 | 1,008,797 |
| Jan 15, 2024 | 9,198.00 | 9,234.00 | 9,185.17 | 9,210.00 | 9,092.54 | 611,310 |
| Jan 12, 2024 | 9,144.00 | 9,184.00 | 9,118.00 | 9,184.00 | 9,066.87 | 1,186,814 |
| Jan 11, 2024 | 9,112.00 | 9,158.00 | 9,103.80 | 9,140.00 | 9,023.43 | 1,996,082 |
| Jan 10, 2024 | 9,032.00 | 9,092.00 | 9,002.00 | 9,092.00 | 8,976.05 | 1,437,432 |
| Jan 9, 2024 | 9,024.00 | 9,040.00 | 8,940.00 | 9,020.00 | 8,904.96 | 2,744,427 |
| Jan 8, 2024 | 8,968.00 | 9,014.00 | 8,940.00 | 9,008.00 | 8,893.12 | 1,746,583 |
| Jan 5, 2024 | 8,986.00 | 9,014.00 | 8,950.00 | 8,980.00 | 8,865.48 | 1,580,095 |
| Jan 4, 2024 | 9,034.00 | 9,036.00 | 8,930.00 | 9,010.00 | 8,895.09 | 2,428,754 |
| Jan 3, 2024 | 9,132.00 | 9,170.00 | 9,008.00 | 9,024.00 | 8,908.91 | 1,089,620 |
| Jan 2, 2024 | 9,298.00 | 9,348.00 | 9,042.00 | 9,140.00 | 9,023.43 | 744,898 |
| Dec 29, 2023 | 9,270.00 | 9,320.00 | 9,270.00 | 9,274.00 | 9,155.73 | 414,223 |
| Dec 28, 2023 | 9,330.00 | 9,348.00 | 9,288.00 | 9,294.00 | 9,175.47 | 365,599 |
| Dec 27, 2023 | 9,326.00 | 9,400.00 | 9,228.00 | 9,308.00 | 9,189.29 | 332,477 |
| Dec 22, 2023 | 9,200.00 | 9,304.00 | 9,200.00 | 9,284.00 | 9,165.60 | 159,037 |
| Dec 21, 2023 | 9,280.00 | 9,328.00 | 9,252.00 | 9,256.00 | 9,137.96 | 397,754 |
| Dec 20, 2023 | 9,240.00 | 9,294.00 | 9,188.00 | 9,282.00 | 9,163.62 | 1,161,112 |
| Dec 19, 2023 | 9,322.00 | 9,380.00 | 9,218.00 | 9,246.00 | 9,128.08 | 885,410 |
| Dec 18, 2023 | 9,190.00 | 9,322.00 | 9,134.00 | 9,274.00 | 9,155.73 | 788,693 |
| Dec 15, 2023 | 9,338.00 | 9,360.00 | 9,138.00 | 9,200.00 | 9,082.67 | 1,802,838 |
| Dec 14, 2023 | 9,350.00 | 9,438.00 | 9,266.00 | 9,300.00 | 9,181.39 | 1,507,470 |
| Dec 13, 2023 | 9,258.00 | 9,336.00 | 9,192.00 | 9,322.00 | 9,203.11 | 1,179,836 |
| Dec 12, 2023 | 9,192.00 | 9,266.00 | 9,094.00 | 9,248.00 | 9,130.06 | 954,036 |
| Dec 11, 2023 | 9,098.00 | 9,210.00 | 9,068.00 | 9,150.00 | 9,033.31 | 2,302,981 |
| Dec 8, 2023 | 8,978.00 | 9,104.00 | 8,928.00 | 9,100.00 | 8,983.95 | 826,968 |
| Dec 7, 2023 | 8,922.00 | 8,982.00 | 8,880.00 | 8,982.00 | 8,867.45 | 716,874 |
| Dec 6, 2023 | 8,944.00 | 9,008.00 | 8,886.00 | 8,922.00 | 8,808.21 | 1,376,011 |
| Dec 5, 2023 | 8,962.00 | 9,044.00 | 8,898.00 | 8,940.00 | 8,825.99 | 853,380 |
| Dec 4, 2023 | 8,972.00 | 9,044.00 | 8,930.00 | 8,990.00 | 8,875.35 | 1,606,499 |
| Dec 1, 2023 | 8,914.00 | 9,024.00 | 8,896.00 | 8,992.00 | 8,877.32 | 1,271,919 |
| Nov 30, 2023 | 8,898.00 | 8,934.00 | 8,836.00 | 8,906.00 | 8,792.42 | 1,875,302 |
| Nov 29, 2023 | 8,928.00 | 8,958.00 | 8,880.00 | 8,910.00 | 8,796.37 | 522,480 |
| Nov 28, 2023 | 8,890.00 | 8,950.00 | 8,834.00 | 8,914.00 | 8,800.32 | 641,383 |
| Nov 27, 2023 | 8,838.00 | 8,912.00 | 8,804.00 | 8,898.00 | 8,784.52 | 526,596 |
| Nov 24, 2023 | 8,854.00 | 8,944.00 | 8,804.00 | 8,858.00 | 8,745.03 | 2,117,513 |
| Nov 23, 2023 | 8,862.00 | 8,970.00 | 8,834.00 | 8,886.00 | 8,772.67 | 684,272 |
| Nov 22, 2023 | 8,720.00 | 8,882.00 | 8,636.00 | 8,868.00 | 8,754.90 | 1,543,741 |
| Nov 21, 2023 | 8,630.00 | 8,734.00 | 8,582.00 | 8,682.00 | 8,571.28 | 941,409 |
| Nov 20, 2023 | 8,564.00 | 8,648.00 | 8,476.00 | 8,646.00 | 8,535.74 | 809,741 |
| Nov 17, 2023 | 8,362.00 | 8,572.00 | 8,278.00 | 8,550.00 | 8,440.96 | 1,742,364 |
| Nov 16, 2023 | 8,376.00 | 8,490.00 | 8,302.00 | 8,416.00 | 8,308.67 | 1,108,940 |
| Nov 15, 2023 | 8,356.00 | 8,450.00 | 8,280.00 | 8,386.00 | 8,279.05 | 1,397,779 |
Related Tickers
ENX.PA Euronext N.V.
100.80
+0.30%
DB1.DE Deutsche B?rse AG
209.90
-0.66%
FDS FactSet Research Systems Inc.
483.90
-2.38%
GPW.WA Gielda Papierów Wartosciowych w Warszawie S.A.
42.45
-0.59%
ICE Intercontinental Exchange, Inc.
155.55
-0.59%
TRU TransUnion
95.66
-3.76%
DNB Dun & Bradstreet Holdings, Inc.
12.12
-1.46%
MORN Morningstar, Inc.
337.57
-1.58%
ASX.AX ASX Limited
66.22
+0.67%
TASE.TA The Tel-Aviv Stock Exchange Ltd.
4,031.00
+1.03%