LSE - Delayed Quote GBp
McBride plc (MCB.L)
At close: November 15 at 5:27 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 | 97.60 | 102.00 | 95.20 | 99.20 | 99.20 | 359,920 |
| Nov 14, 2024 | 99.20 | 99.80 | 93.17 | 97.00 | 97.00 | 870,826 |
| Nov 13, 2024 | 107.00 | 107.00 | 97.20 | 99.00 | 99.00 | 806,322 |
| Nov 12, 2024 | 111.00 | 112.95 | 99.96 | 107.00 | 107.00 | 543,564 |
| Nov 11, 2024 | 110.00 | 114.50 | 108.35 | 110.00 | 110.00 | 160,781 |
| Nov 8, 2024 | 111.00 | 112.40 | 110.00 | 110.00 | 110.00 | 93,813 |
| Nov 7, 2024 | 114.50 | 117.50 | 110.00 | 110.50 | 110.50 | 247,198 |
| Nov 6, 2024 | 114.50 | 117.00 | 114.00 | 114.00 | 114.00 | 103,517 |
| Nov 5, 2024 | 111.00 | 116.50 | 111.00 | 113.50 | 113.50 | 65,687 |
| Nov 4, 2024 | 113.00 | 113.50 | 111.00 | 111.00 | 111.00 | 75,016 |
| Nov 1, 2024 | 112.00 | 116.00 | 111.24 | 113.50 | 113.50 | 49,810 |
| Oct 31, 2024 | 113.00 | 118.50 | 110.50 | 111.00 | 111.00 | 114,520 |
| Oct 30, 2024 | 113.00 | 116.25 | 111.50 | 114.00 | 114.00 | 88,358 |
| Oct 29, 2024 | 112.00 | 112.00 | 109.50 | 111.00 | 111.00 | 111,021 |
| Oct 28, 2024 | 112.00 | 116.58 | 109.50 | 112.00 | 112.00 | 192,221 |
| Oct 25, 2024 | 110.50 | 113.50 | 110.00 | 112.00 | 112.00 | 149,528 |
| Oct 24, 2024 | 113.50 | 113.76 | 110.50 | 113.00 | 113.00 | 74,898 |
| Oct 23, 2024 | 114.50 | 117.50 | 113.00 | 114.00 | 114.00 | 77,561 |
| Oct 22, 2024 | 117.00 | 117.00 | 114.50 | 114.50 | 114.50 | 412,316 |
| Oct 21, 2024 | 118.00 | 119.00 | 115.00 | 115.00 | 115.00 | 120,025 |
| Oct 18, 2024 | 117.50 | 119.00 | 116.50 | 118.00 | 118.00 | 1,472,885 |
| Oct 17, 2024 | 118.00 | 119.00 | 116.50 | 118.50 | 118.50 | 314,002 |
| Oct 16, 2024 | 121.00 | 121.00 | 117.50 | 117.50 | 117.50 | 35,313 |
| Oct 15, 2024 | 118.00 | 121.00 | 117.00 | 121.00 | 121.00 | 168,404 |
| Oct 14, 2024 | 118.00 | 118.00 | 114.50 | 115.50 | 115.50 | 150,403 |
| Oct 11, 2024 | 115.00 | 115.00 | 113.33 | 114.00 | 114.00 | 193,730 |
| Oct 10, 2024 | 113.00 | 115.00 | 111.50 | 114.50 | 114.50 | 175,400 |
| Oct 9, 2024 | 117.00 | 117.00 | 112.00 | 113.00 | 113.00 | 176,790 |
| Oct 8, 2024 | 114.50 | 116.00 | 113.50 | 115.00 | 115.00 | 144,284 |
| Oct 7, 2024 | 118.00 | 119.42 | 114.00 | 116.00 | 116.00 | 130,110 |
| Oct 4, 2024 | 117.50 | 119.00 | 115.50 | 116.50 | 116.50 | 84,319 |
| Oct 3, 2024 | 119.50 | 119.50 | 116.00 | 118.00 | 118.00 | 129,114 |
| Oct 2, 2024 | 116.50 | 121.00 | 116.00 | 119.00 | 119.00 | 51,551 |
| Oct 1, 2024 | 123.00 | 123.00 | 118.00 | 119.00 | 119.00 | 126,871 |
| Sep 30, 2024 | 121.50 | 121.50 | 118.29 | 118.50 | 118.50 | 116,726 |
| Sep 27, 2024 | 117.00 | 121.00 | 114.71 | 120.00 | 120.00 | 259,072 |
| Sep 26, 2024 | 120.00 | 122.50 | 117.00 | 117.50 | 117.50 | 296,659 |
| Sep 25, 2024 | 120.00 | 121.50 | 117.00 | 118.50 | 118.50 | 165,365 |
| Sep 24, 2024 | 117.00 | 122.65 | 115.00 | 120.50 | 120.50 | 182,506 |
| Sep 23, 2024 | 115.00 | 119.37 | 115.00 | 117.50 | 117.50 | 188,119 |
| Sep 20, 2024 | 117.00 | 117.00 | 115.00 | 115.00 | 115.00 | 619,007 |
| Sep 19, 2024 | 109.50 | 116.84 | 108.63 | 115.00 | 115.00 | 291,859 |
| Sep 18, 2024 | 115.00 | 116.00 | 107.50 | 109.50 | 109.50 | 729,131 |
| Sep 17, 2024 | 121.00 | 124.99 | 116.00 | 116.00 | 116.00 | 899,976 |
| Sep 16, 2024 | 118.50 | 118.50 | 112.00 | 115.50 | 115.50 | 651,385 |
| Sep 13, 2024 | 121.00 | 122.50 | 116.00 | 118.50 | 118.50 | 476,794 |
| Sep 12, 2024 | 123.00 | 126.00 | 121.00 | 122.50 | 122.50 | 70,544 |
| Sep 11, 2024 | 125.50 | 126.85 | 121.50 | 123.00 | 123.00 | 99,136 |
| Sep 10, 2024 | 127.50 | 131.00 | 125.00 | 126.50 | 126.50 | 28,049 |
| Sep 9, 2024 | 129.00 | 129.00 | 125.50 | 127.00 | 127.00 | 104,601 |
| Sep 6, 2024 | 125.00 | 130.54 | 125.00 | 127.50 | 127.50 | 201,729 |
| Sep 5, 2024 | 130.00 | 131.24 | 129.00 | 129.50 | 129.50 | 66,218 |
| Sep 4, 2024 | 127.50 | 132.50 | 127.00 | 131.00 | 131.00 | 90,937 |
| Sep 3, 2024 | 135.00 | 135.00 | 129.00 | 130.50 | 130.50 | 48,468 |
| Sep 2, 2024 | 131.50 | 135.00 | 127.50 | 130.00 | 130.00 | 153,265 |
| Aug 30, 2024 | 135.00 | 135.00 | 131.44 | 131.50 | 131.50 | 98,537 |
| Aug 29, 2024 | 132.00 | 133.50 | 131.00 | 133.00 | 133.00 | 48,279 |
| Aug 28, 2024 | 129.00 | 135.00 | 126.00 | 133.00 | 133.00 | 71,910 |
| Aug 27, 2024 | 130.00 | 133.00 | 128.10 | 131.00 | 131.00 | 116,838 |
| Aug 23, 2024 | 125.50 | 132.00 | 125.18 | 132.00 | 132.00 | 68,064 |
| Aug 22, 2024 | 128.50 | 128.50 | 125.50 | 125.50 | 125.50 | 24,183 |
| Aug 21, 2024 | 126.00 | 129.50 | 125.00 | 127.00 | 127.00 | 58,008 |
| Aug 20, 2024 | 129.00 | 129.44 | 125.50 | 127.00 | 127.00 | 64,744 |
| Aug 19, 2024 | 128.50 | 132.50 | 125.50 | 129.50 | 129.50 | 148,116 |
| Aug 16, 2024 | 127.50 | 128.30 | 125.50 | 126.50 | 126.50 | 74,865 |
| Aug 15, 2024 | 126.00 | 132.05 | 124.50 | 128.50 | 128.50 | 221,531 |
| Aug 14, 2024 | 122.50 | 125.50 | 120.14 | 125.00 | 125.00 | 204,858 |
| Aug 13, 2024 | 121.00 | 124.99 | 119.50 | 122.50 | 122.50 | 215,861 |
| Aug 12, 2024 | 121.00 | 126.00 | 121.00 | 123.00 | 123.00 | 198,224 |
| Aug 9, 2024 | 122.50 | 125.00 | 122.00 | 123.50 | 123.50 | 81,027 |
| Aug 8, 2024 | 124.00 | 124.20 | 119.00 | 123.00 | 123.00 | 133,502 |
| Aug 7, 2024 | 123.00 | 127.50 | 122.50 | 124.00 | 124.00 | 133,262 |
| Aug 6, 2024 | 117.00 | 126.50 | 117.00 | 125.00 | 125.00 | 129,239 |
| Aug 5, 2024 | 128.00 | 128.00 | 111.41 | 120.50 | 120.50 | 1,003,601 |
| Aug 2, 2024 | 130.00 | 133.50 | 128.50 | 128.50 | 128.50 | 65,380 |
| Aug 1, 2024 | 133.50 | 134.50 | 130.00 | 130.50 | 130.50 | 73,721 |
| Jul 31, 2024 | 131.00 | 134.50 | 131.00 | 133.00 | 133.00 | 36,861 |
| Jul 30, 2024 | 130.00 | 132.60 | 128.70 | 132.00 | 132.00 | 107,933 |
| Jul 29, 2024 | 132.00 | 133.30 | 130.00 | 130.50 | 130.50 | 102,969 |
| Jul 26, 2024 | 132.00 | 135.24 | 131.50 | 133.50 | 133.50 | 198,302 |
| Jul 25, 2024 | 138.00 | 138.00 | 130.00 | 131.50 | 131.50 | 128,546 |
| Jul 24, 2024 | 136.00 | 136.50 | 133.00 | 134.00 | 134.00 | 203,551 |
| Jul 23, 2024 | 129.50 | 135.50 | 128.66 | 132.50 | 132.50 | 147,206 |
| Jul 22, 2024 | 130.50 | 136.00 | 128.50 | 129.50 | 129.50 | 89,299 |
| Jul 19, 2024 | 128.50 | 133.50 | 128.50 | 132.50 | 132.50 | 144,691 |
| Jul 18, 2024 | 133.00 | 136.00 | 128.50 | 129.50 | 129.50 | 147,382 |
| Jul 17, 2024 | 128.00 | 131.00 | 126.00 | 131.00 | 131.00 | 257,959 |
| Jul 16, 2024 | 139.00 | 144.50 | 120.75 | 127.00 | 127.00 | 1,366,154 |
| Jul 15, 2024 | 138.50 | 142.00 | 137.00 | 141.50 | 141.50 | 259,862 |
| Jul 12, 2024 | 138.50 | 142.00 | 136.38 | 139.00 | 139.00 | 160,106 |
| Jul 11, 2024 | 136.00 | 141.00 | 136.00 | 141.00 | 141.00 | 118,055 |
| Jul 10, 2024 | 131.00 | 137.50 | 131.00 | 137.50 | 137.50 | 126,614 |
| Jul 9, 2024 | 133.50 | 136.50 | 125.50 | 134.00 | 134.00 | 497,535 |
| Jul 8, 2024 | 140.00 | 140.50 | 136.00 | 136.00 | 136.00 | 217,183 |
| Jul 5, 2024 | 138.00 | 141.00 | 135.50 | 141.00 | 141.00 | 148,747 |
| Jul 4, 2024 | 139.00 | 142.00 | 137.00 | 138.50 | 138.50 | 171,108 |
| Jul 3, 2024 | 140.00 | 140.00 | 136.50 | 139.00 | 139.00 | 105,749 |
| Jul 2, 2024 | 140.00 | 140.00 | 136.50 | 138.00 | 138.00 | 88,657 |
| Jul 1, 2024 | 140.00 | 141.00 | 136.00 | 140.00 | 140.00 | 257,565 |
| Jun 28, 2024 | 145.00 | 145.00 | 138.50 | 138.50 | 138.50 | 189,922 |
| Jun 27, 2024 | 140.00 | 145.00 | 133.00 | 142.50 | 142.50 | 370,220 |
| Jun 26, 2024 | 138.50 | 140.00 | 133.50 | 140.00 | 140.00 | 210,011 |
| Jun 25, 2024 | 130.00 | 136.75 | 130.00 | 134.50 | 134.50 | 95,846 |
| Jun 24, 2024 | 138.50 | 138.50 | 130.50 | 131.50 | 131.50 | 296,101 |
| Jun 21, 2024 | 135.00 | 139.00 | 130.50 | 132.50 | 132.50 | 826,464 |
| Jun 20, 2024 | 130.00 | 135.00 | 128.86 | 135.00 | 135.00 | 413,375 |
| Jun 19, 2024 | 130.00 | 132.00 | 126.60 | 128.50 | 128.50 | 255,857 |
| Jun 18, 2024 | 120.00 | 128.00 | 120.00 | 127.50 | 127.50 | 121,871 |
| Jun 17, 2024 | 125.00 | 125.00 | 120.50 | 124.50 | 124.50 | 127,776 |
| Jun 14, 2024 | 124.00 | 127.70 | 117.00 | 120.00 | 120.00 | 394,770 |
| Jun 13, 2024 | 119.50 | 125.50 | 116.58 | 124.00 | 124.00 | 754,448 |
| Jun 12, 2024 | 118.00 | 122.00 | 113.50 | 120.00 | 120.00 | 254,956 |
| Jun 11, 2024 | 118.00 | 118.50 | 112.00 | 118.50 | 118.50 | 103,443 |
| Jun 10, 2024 | 115.50 | 118.50 | 111.61 | 118.00 | 118.00 | 147,422 |
| Jun 7, 2024 | 119.50 | 119.50 | 115.50 | 115.50 | 115.50 | 221,557 |
| Jun 6, 2024 | 123.00 | 123.00 | 117.00 | 120.00 | 120.00 | 182,005 |
| Jun 5, 2024 | 125.00 | 129.16 | 123.00 | 123.00 | 123.00 | 674,353 |
| Jun 4, 2024 | 125.00 | 128.00 | 124.00 | 128.00 | 128.00 | 159,829 |
| Jun 3, 2024 | 122.50 | 127.20 | 119.65 | 126.00 | 126.00 | 356,904 |
| May 31, 2024 | 122.00 | 123.50 | 121.00 | 121.50 | 121.50 | 231,534 |
| May 30, 2024 | 117.50 | 125.00 | 116.06 | 121.50 | 121.50 | 577,863 |
| May 29, 2024 | 116.50 | 120.00 | 114.54 | 118.00 | 118.00 | 122,332 |
| May 28, 2024 | 121.00 | 121.00 | 119.00 | 120.50 | 120.50 | 111,352 |
| May 24, 2024 | 120.00 | 124.50 | 115.50 | 121.00 | 121.00 | 142,243 |
| May 23, 2024 | 111.50 | 123.00 | 111.50 | 120.00 | 120.00 | 705,724 |
| May 22, 2024 | 115.00 | 118.00 | 113.53 | 117.00 | 117.00 | 398,783 |
| May 21, 2024 | 110.00 | 115.00 | 110.00 | 115.00 | 115.00 | 325,627 |
| May 20, 2024 | 109.50 | 112.00 | 107.65 | 112.00 | 112.00 | 229,603 |
| May 17, 2024 | 111.50 | 111.50 | 107.50 | 109.00 | 109.00 | 96,757 |
| May 16, 2024 | 112.00 | 112.00 | 109.00 | 109.50 | 109.50 | 212,442 |
| May 15, 2024 | 110.00 | 111.50 | 108.00 | 111.00 | 111.00 | 87,323 |
| May 14, 2024 | 112.00 | 112.00 | 108.25 | 111.00 | 111.00 | 177,954 |
| May 13, 2024 | 111.00 | 112.50 | 108.00 | 108.50 | 108.50 | 404,810 |
| May 10, 2024 | 114.50 | 114.50 | 108.10 | 111.00 | 111.00 | 142,299 |
| May 9, 2024 | 109.50 | 112.00 | 107.70 | 111.00 | 111.00 | 198,798 |
| May 8, 2024 | 109.00 | 109.00 | 105.85 | 108.50 | 108.50 | 136,543 |
| May 7, 2024 | 106.00 | 109.50 | 105.30 | 107.50 | 107.50 | 275,145 |
| May 3, 2024 | 105.00 | 106.50 | 103.41 | 106.00 | 106.00 | 283,635 |
| May 2, 2024 | 106.00 | 108.00 | 102.80 | 105.50 | 105.50 | 487,646 |
| May 1, 2024 | 111.50 | 112.50 | 102.50 | 105.00 | 105.00 | 479,655 |
| Apr 30, 2024 | 115.50 | 119.50 | 110.25 | 111.00 | 111.00 | 940,541 |
| Apr 29, 2024 | 109.50 | 113.00 | 107.00 | 111.00 | 111.00 | 220,104 |
| Apr 26, 2024 | 110.00 | 112.00 | 109.50 | 110.50 | 110.50 | 310,587 |
| Apr 25, 2024 | 113.00 | 113.00 | 108.52 | 109.50 | 109.50 | 136,095 |
| Apr 24, 2024 | 114.00 | 114.00 | 109.27 | 109.50 | 109.50 | 218,094 |
| Apr 23, 2024 | 107.50 | 114.00 | 102.29 | 112.00 | 112.00 | 385,172 |
| Apr 22, 2024 | 101.00 | 108.50 | 98.60 | 108.50 | 108.50 | 431,236 |
| Apr 19, 2024 | 105.00 | 105.00 | 101.00 | 101.00 | 101.00 | 167,281 |
| Apr 18, 2024 | 101.50 | 105.50 | 101.50 | 105.50 | 105.50 | 126,185 |
| Apr 17, 2024 | 103.50 | 105.25 | 98.60 | 102.50 | 102.50 | 182,182 |
| Apr 16, 2024 | 105.50 | 108.46 | 101.07 | 101.50 | 101.50 | 243,914 |
| Apr 15, 2024 | 112.00 | 112.00 | 105.50 | 105.50 | 105.50 | 212,779 |
| Apr 12, 2024 | 110.00 | 111.50 | 106.00 | 106.00 | 106.00 | 220,928 |
| Apr 11, 2024 | 107.00 | 111.00 | 103.50 | 110.00 | 110.00 | 422,277 |
| Apr 10, 2024 | 110.50 | 110.50 | 105.00 | 105.00 | 105.00 | 596,921 |
| Apr 9, 2024 | 106.50 | 112.50 | 104.50 | 108.00 | 108.00 | 681,798 |
| Apr 8, 2024 | 122.50 | 123.72 | 106.00 | 106.00 | 106.00 | 982,835 |
| Apr 5, 2024 | 112.00 | 123.00 | 107.00 | 123.00 | 123.00 | 910,009 |
| Apr 4, 2024 | 102.00 | 111.50 | 105.95 | 110.00 | 110.00 | 661,414 |
| Apr 3, 2024 | 104.00 | 104.00 | 97.00 | 102.00 | 102.00 | 419,940 |
| Apr 2, 2024 | 99.20 | 104.00 | 97.40 | 99.40 | 99.40 | 2,655,215 |
| Mar 28, 2024 | 99.20 | 99.60 | 96.60 | 99.60 | 99.60 | 516,393 |
| Mar 27, 2024 | 99.60 | 99.60 | 98.00 | 99.20 | 99.20 | 724,310 |
| Mar 26, 2024 | 99.60 | 99.60 | 98.00 | 99.40 | 99.40 | 398,897 |
| Mar 25, 2024 | 98.80 | 99.60 | 98.60 | 99.20 | 99.20 | 269,743 |
| Mar 22, 2024 | 97.40 | 99.45 | 97.20 | 98.60 | 98.60 | 306,966 |
| Mar 21, 2024 | 98.40 | 99.95 | 98.00 | 98.60 | 98.60 | 216,420 |
| Mar 20, 2024 | 100.00 | 100.00 | 99.00 | 100.00 | 100.00 | 271,295 |
| Mar 19, 2024 | 99.00 | 99.40 | 98.18 | 99.40 | 99.40 | 543,518 |
| Mar 18, 2024 | 100.00 | 100.00 | 97.27 | 98.60 | 98.60 | 604,368 |
| Mar 15, 2024 | 99.80 | 99.80 | 97.00 | 97.40 | 97.40 | 5,948,773 |
| Mar 14, 2024 | 98.80 | 99.60 | 97.56 | 98.60 | 98.60 | 599,342 |
| Mar 13, 2024 | 98.00 | 99.00 | 96.60 | 97.60 | 97.60 | 1,018,547 |
| Mar 12, 2024 | 96.00 | 96.00 | 93.60 | 95.80 | 95.80 | 910,630 |
| Mar 11, 2024 | 96.20 | 101.00 | 93.20 | 94.60 | 94.60 | 1,761,172 |
| Mar 8, 2024 | 91.80 | 95.80 | 89.60 | 94.00 | 94.00 | 954,623 |
| Mar 7, 2024 | 87.40 | 91.80 | 87.40 | 90.60 | 90.60 | 1,933,782 |
| Mar 6, 2024 | 87.60 | 90.00 | 87.40 | 89.00 | 89.00 | 579,797 |
| Mar 5, 2024 | 89.60 | 90.00 | 87.40 | 90.00 | 90.00 | 246,705 |
| Mar 4, 2024 | 90.00 | 90.00 | 87.40 | 89.00 | 89.00 | 638,479 |
| Mar 1, 2024 | 90.00 | 90.00 | 88.60 | 90.00 | 90.00 | 280,458 |
| Feb 29, 2024 | 89.80 | 90.00 | 87.44 | 90.00 | 90.00 | 432,106 |
| Feb 28, 2024 | 87.40 | 90.00 | 87.40 | 88.00 | 88.00 | 591,845 |
| Feb 27, 2024 | 82.00 | 89.36 | 81.40 | 88.60 | 88.60 | 2,309,779 |
| Feb 26, 2024 | 72.00 | 77.89 | 71.40 | 73.60 | 73.60 | 404,476 |
| Feb 23, 2024 | 68.80 | 72.40 | 67.40 | 70.40 | 70.40 | 159,916 |
| Feb 22, 2024 | 70.40 | 72.20 | 68.20 | 70.40 | 70.40 | 56,825 |
| Feb 21, 2024 | 73.20 | 75.50 | 70.00 | 70.00 | 70.00 | 105,988 |
| Feb 20, 2024 | 77.40 | 78.00 | 73.20 | 74.60 | 74.60 | 25,644 |
| Feb 19, 2024 | 76.20 | 76.20 | 73.20 | 76.20 | 76.20 | 100,320 |
| Feb 16, 2024 | 76.80 | 79.50 | 76.20 | 77.30 | 77.30 | 73,304 |
| Feb 15, 2024 | 74.80 | 80.00 | 70.20 | 76.00 | 76.00 | 182,525 |
| Feb 14, 2024 | 70.80 | 75.20 | 68.20 | 75.20 | 75.20 | 98,372 |
| Feb 13, 2024 | 71.00 | 73.60 | 68.20 | 71.00 | 71.00 | 43,848 |
| Feb 12, 2024 | 72.40 | 72.40 | 68.00 | 68.00 | 68.00 | 415,276 |
| Feb 9, 2024 | 74.00 | 76.40 | 68.00 | 68.00 | 68.00 | 342,338 |
| Feb 8, 2024 | 76.80 | 76.80 | 72.40 | 74.80 | 74.80 | 64,072 |
| Feb 7, 2024 | 74.80 | 76.80 | 73.20 | 73.40 | 73.40 | 129,011 |
| Feb 6, 2024 | 69.00 | 75.00 | 68.60 | 75.00 | 75.00 | 247,618 |
| Feb 5, 2024 | 70.00 | 70.25 | 69.00 | 69.00 | 69.00 | 194,462 |
| Feb 2, 2024 | 69.60 | 73.80 | 69.60 | 71.80 | 71.80 | 23,216 |
| Feb 1, 2024 | 72.00 | 74.60 | 69.75 | 71.60 | 71.60 | 104,667 |
| Jan 31, 2024 | 69.00 | 72.60 | 69.00 | 71.00 | 71.00 | 112,820 |
| Jan 30, 2024 | 69.20 | 71.37 | 68.40 | 70.00 | 70.00 | 103,826 |
| Jan 29, 2024 | 70.00 | 73.80 | 69.00 | 70.00 | 70.00 | 291,403 |
| Jan 26, 2024 | 71.20 | 74.00 | 70.00 | 71.00 | 71.00 | 266,151 |
| Jan 25, 2024 | 72.80 | 74.80 | 71.38 | 72.00 | 72.00 | 181,081 |
| Jan 24, 2024 | 70.60 | 74.60 | 68.71 | 74.60 | 74.60 | 570,929 |
| Jan 23, 2024 | 75.00 | 79.00 | 70.80 | 70.80 | 70.80 | 443,418 |
| Jan 22, 2024 | 75.20 | 79.20 | 75.00 | 75.00 | 75.00 | 89,634 |
| Jan 19, 2024 | 77.00 | 81.80 | 76.00 | 76.00 | 76.00 | 183,507 |
| Jan 18, 2024 | 82.00 | 82.00 | 76.20 | 79.80 | 79.80 | 126,360 |
| Jan 17, 2024 | 80.00 | 83.20 | 75.71 | 78.80 | 78.80 | 505,332 |
| Jan 16, 2024 | 90.00 | 90.00 | 73.15 | 80.00 | 80.00 | 1,754,326 |
| Jan 15, 2024 | 89.72 | 90.00 | 86.00 | 89.80 | 89.80 | 804,542 |
| Jan 12, 2024 | 87.00 | 89.20 | 86.80 | 89.00 | 89.00 | 158,627 |
| Jan 11, 2024 | 89.80 | 90.00 | 86.80 | 89.20 | 89.20 | 51,037 |
| Jan 10, 2024 | 90.00 | 90.00 | 86.80 | 90.00 | 90.00 | 284,435 |
| Jan 9, 2024 | 89.80 | 90.00 | 88.15 | 90.00 | 90.00 | 172,420 |
| Jan 8, 2024 | 91.20 | 91.80 | 88.00 | 89.60 | 89.60 | 250,982 |
| Jan 5, 2024 | 89.00 | 92.00 | 86.80 | 91.20 | 91.20 | 586,710 |
| Jan 4, 2024 | 88.80 | 92.00 | 85.22 | 88.60 | 88.60 | 258,363 |
| Jan 3, 2024 | 85.00 | 92.86 | 81.73 | 86.00 | 86.00 | 350,906 |
| Jan 2, 2024 | 80.80 | 85.00 | 78.28 | 84.20 | 84.20 | 255,008 |
| Dec 29, 2023 | 80.00 | 80.90 | 76.86 | 78.00 | 78.00 | 226,278 |
| Dec 28, 2023 | 81.80 | 83.93 | 80.00 | 80.40 | 80.40 | 119,924 |
| Dec 27, 2023 | 83.80 | 84.00 | 80.40 | 80.40 | 80.40 | 131,720 |
| Dec 22, 2023 | 84.80 | 84.80 | 80.92 | 84.00 | 84.00 | 242,607 |
| Dec 21, 2023 | 83.00 | 84.80 | 80.20 | 82.40 | 82.40 | 361,311 |
| Dec 20, 2023 | 89.80 | 89.80 | 82.20 | 84.20 | 84.20 | 470,975 |
| Dec 19, 2023 | 93.00 | 93.00 | 88.20 | 88.60 | 88.60 | 427,485 |
| Dec 18, 2023 | 87.60 | 92.00 | 84.20 | 89.80 | 89.80 | 863,961 |
| Dec 15, 2023 | 87.60 | 87.60 | 84.60 | 87.00 | 87.00 | 217,883 |
| Dec 14, 2023 | 87.00 | 89.00 | 82.00 | 86.00 | 86.00 | 368,468 |
| Dec 13, 2023 | 87.00 | 87.00 | 82.20 | 87.00 | 87.00 | 203,369 |
| Dec 12, 2023 | 86.00 | 87.00 | 80.20 | 85.00 | 85.00 | 614,238 |
| Dec 11, 2023 | 74.00 | 86.11 | 72.20 | 86.00 | 86.00 | 1,455,438 |
| Dec 8, 2023 | 72.00 | 74.00 | 69.20 | 72.00 | 72.00 | 103,510 |
| Dec 7, 2023 | 72.00 | 72.40 | 68.40 | 72.40 | 72.40 | 69,206 |
| Dec 6, 2023 | 72.00 | 72.00 | 67.20 | 71.00 | 71.00 | 91,347 |
| Dec 5, 2023 | 74.00 | 74.00 | 67.20 | 70.00 | 70.00 | 199,459 |
| Dec 4, 2023 | 75.00 | 75.00 | 71.20 | 71.80 | 71.80 | 135,592 |
| Dec 1, 2023 | 72.00 | 75.00 | 67.20 | 75.00 | 75.00 | 547,250 |
| Nov 30, 2023 | 67.00 | 77.00 | 66.40 | 70.00 | 70.00 | 921,469 |
| Nov 29, 2023 | 61.00 | 66.80 | 59.60 | 65.20 | 65.20 | 427,641 |
| Nov 28, 2023 | 59.60 | 61.00 | 58.20 | 58.80 | 58.80 | 37,568 |
| Nov 27, 2023 | 59.60 | 61.00 | 57.20 | 61.00 | 61.00 | 47,229 |
| Nov 24, 2023 | 59.20 | 61.00 | 58.40 | 60.90 | 60.90 | 82,793 |
| Nov 23, 2023 | 60.60 | 61.00 | 58.00 | 60.60 | 60.60 | 55,518 |
| Nov 22, 2023 | 60.00 | 60.40 | 57.20 | 60.40 | 60.40 | 124,581 |
| Nov 21, 2023 | 60.80 | 62.00 | 57.20 | 59.90 | 59.90 | 280,968 |
| Nov 20, 2023 | 54.00 | 61.00 | 54.00 | 61.00 | 61.00 | 984,711 |
| Nov 17, 2023 | 51.80 | 53.60 | 50.90 | 51.90 | 51.90 | 153,133 |
| Nov 16, 2023 | 51.60 | 51.60 | 48.70 | 51.60 | 51.60 | 162,627 |
| Nov 15, 2023 | 49.90 | 52.00 | 47.70 | 50.40 | 50.40 | 517,491 |
Related Tickers
PZC.L PZ Cussons plc
77.90
-0.76%
CRL.L Creightons Plc
35.20
-0.56%
W7L.L Warpaint London PLC
512.00
-1.73%
MLSDN.PA La Savonnerie De Nyons
29.80
+1.36%
SAR.AT Gr. Sarantis S.A.
10.44
-3.69%
UNVB.F Unilever PLC
54.08
-0.41%
MDARA.RG AS MADARA Cosmetics
11.70
+1.74%
BEI.DE Beiersdorf Aktiengesellschaft
124.30
+0.32%
ULVR.L Unilever PLC
4,542.00
+0.33%
EWCZ European Wax Center, Inc.
5.90
-4.22%