LSE - Delayed Quote GBp
Warpaint London PLC (W7L.L)
At close: November 15 at 5:15 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 | 521.00 | 530.00 | 512.00 | 512.00 | 512.00 | 145,995 |
| Nov 14, 2024 | 515.00 | 530.00 | 516.00 | 521.00 | 521.00 | 230,696 |
| Nov 13, 2024 | 500.00 | 520.00 | 494.00 | 520.00 | 520.00 | 187,843 |
| Nov 12, 2024 | 505.00 | 505.80 | 492.00 | 494.00 | 494.00 | 380,350 |
| Nov 11, 2024 | 514.00 | 516.00 | 492.00 | 510.00 | 510.00 | 202,071 |
| Nov 8, 2024 | 525.00 | 530.00 | 512.00 | 512.00 | 512.00 | 400,185 |
| Nov 7, 2024 | 3.50 Dividend | |||||
| Nov 7, 2024 | 535.00 | 537.31 | 510.00 | 510.00 | 510.00 | 272,763 |
| Nov 6, 2024 | 522.00 | 538.00 | 520.00 | 532.00 | 528.50 | 160,822 |
| Nov 5, 2024 | 513.00 | 530.00 | 510.00 | 519.00 | 515.59 | 150,030 |
| Nov 4, 2024 | 525.00 | 530.00 | 510.00 | 513.00 | 509.63 | 294,417 |
| Nov 1, 2024 | 543.00 | 558.00 | 522.00 | 524.00 | 520.55 | 251,969 |
| Oct 31, 2024 | 516.00 | 553.00 | 512.00 | 542.00 | 538.43 | 352,654 |
| Oct 30, 2024 | 490.00 | 532.00 | 485.00 | 512.00 | 508.63 | 1,228,829 |
| Oct 29, 2024 | 490.50 | 500.00 | 468.60 | 492.00 | 488.76 | 655,812 |
| Oct 28, 2024 | 510.00 | 520.00 | 486.00 | 489.00 | 485.78 | 277,092 |
| Oct 25, 2024 | 516.00 | 520.00 | 506.55 | 508.00 | 504.66 | 227,718 |
| Oct 24, 2024 | 515.00 | 520.00 | 508.00 | 516.00 | 512.61 | 107,494 |
| Oct 23, 2024 | 535.00 | 540.00 | 511.20 | 516.00 | 512.61 | 142,441 |
| Oct 22, 2024 | 536.00 | 542.00 | 530.00 | 535.00 | 531.48 | 153,674 |
| Oct 21, 2024 | 553.00 | 553.00 | 530.00 | 540.00 | 536.45 | 188,021 |
| Oct 18, 2024 | 561.00 | 566.00 | 540.00 | 554.00 | 550.36 | 55,470 |
| Oct 17, 2024 | 560.00 | 580.00 | 556.00 | 561.00 | 557.31 | 113,493 |
| Oct 16, 2024 | 565.00 | 570.00 | 550.00 | 560.00 | 556.32 | 128,308 |
| Oct 15, 2024 | 538.00 | 568.00 | 540.00 | 560.00 | 556.32 | 207,993 |
| Oct 14, 2024 | 511.00 | 550.00 | 510.00 | 542.00 | 538.43 | 333,270 |
| Oct 11, 2024 | 509.00 | 516.00 | 508.00 | 512.00 | 508.63 | 132,621 |
| Oct 10, 2024 | 515.00 | 520.00 | 500.36 | 509.00 | 505.65 | 574,982 |
| Oct 9, 2024 | 513.00 | 530.00 | 514.20 | 515.00 | 511.61 | 105,855 |
| Oct 8, 2024 | 522.00 | 520.00 | 501.32 | 516.00 | 512.61 | 222,578 |
| Oct 7, 2024 | 546.00 | 550.00 | 511.20 | 520.00 | 516.58 | 254,955 |
| Oct 4, 2024 | 555.00 | 568.00 | 540.00 | 542.00 | 538.43 | 80,279 |
| Oct 3, 2024 | 556.00 | 563.00 | 550.00 | 556.00 | 552.34 | 172,861 |
| Oct 2, 2024 | 570.00 | 570.00 | 552.00 | 552.00 | 548.37 | 204,150 |
| Oct 1, 2024 | 572.00 | 578.00 | 560.00 | 570.00 | 566.25 | 150,524 |
| Sep 30, 2024 | 582.00 | 588.00 | 572.00 | 572.00 | 568.24 | 217,278 |
| Sep 27, 2024 | 581.00 | 590.00 | 577.00 | 582.00 | 578.17 | 420,136 |
| Sep 26, 2024 | 585.00 | 590.00 | 579.04 | 581.00 | 577.18 | 153,622 |
| Sep 25, 2024 | 576.00 | 587.50 | 570.00 | 580.00 | 576.18 | 194,497 |
| Sep 24, 2024 | 575.00 | 586.00 | 570.00 | 576.00 | 572.21 | 223,235 |
| Sep 23, 2024 | 558.00 | 580.00 | 560.00 | 575.00 | 571.22 | 392,341 |
| Sep 20, 2024 | 522.00 | 550.00 | 522.20 | 545.00 | 541.41 | 338,632 |
| Sep 19, 2024 | 535.00 | 543.00 | 516.00 | 520.00 | 516.58 | 647,556 |
| Sep 18, 2024 | 554.00 | 566.00 | 530.00 | 536.00 | 532.47 | 365,564 |
| Sep 17, 2024 | 547.00 | 580.00 | 523.20 | 548.00 | 544.39 | 927,212 |
| Sep 16, 2024 | 548.00 | 550.00 | 510.00 | 516.00 | 512.61 | 297,824 |
| Sep 13, 2024 | 517.00 | 550.00 | 516.00 | 540.00 | 536.45 | 139,968 |
| Sep 12, 2024 | 516.00 | 526.00 | 507.00 | 520.00 | 516.58 | 305,750 |
| Sep 11, 2024 | 561.00 | 562.62 | 484.00 | 500.00 | 496.71 | 721,323 |
| Sep 10, 2024 | 572.00 | 580.00 | 555.60 | 564.00 | 560.29 | 50,764 |
| Sep 9, 2024 | 549.00 | 580.00 | 545.00 | 574.00 | 570.22 | 209,101 |
| Sep 6, 2024 | 550.00 | 560.00 | 540.00 | 546.00 | 542.41 | 148,790 |
| Sep 5, 2024 | 545.00 | 560.00 | 544.03 | 560.00 | 556.32 | 49,170 |
| Sep 4, 2024 | 542.00 | 550.00 | 538.00 | 545.00 | 541.41 | 44,555 |
| Sep 3, 2024 | 545.00 | 560.00 | 540.00 | 550.00 | 546.38 | 51,240 |
| Sep 2, 2024 | 546.00 | 550.00 | 539.80 | 540.00 | 536.45 | 147,808 |
| Aug 30, 2024 | 545.00 | 559.00 | 540.00 | 546.00 | 542.41 | 215,458 |
| Aug 29, 2024 | 545.00 | 546.00 | 533.65 | 545.00 | 541.41 | 173,073 |
| Aug 28, 2024 | 571.00 | 574.00 | 541.10 | 548.00 | 544.39 | 186,752 |
| Aug 27, 2024 | 584.00 | 588.00 | 566.00 | 574.00 | 570.22 | 141,287 |
| Aug 23, 2024 | 586.00 | 595.00 | 582.00 | 588.00 | 584.13 | 219,183 |
| Aug 22, 2024 | 555.00 | 587.00 | 552.00 | 584.00 | 580.16 | 159,841 |
| Aug 21, 2024 | 534.00 | 557.20 | 531.05 | 556.00 | 552.34 | 274,378 |
| Aug 20, 2024 | 565.00 | 567.50 | 530.00 | 534.00 | 530.49 | 417,937 |
| Aug 19, 2024 | 587.00 | 594.00 | 560.00 | 570.00 | 566.25 | 168,797 |
| Aug 16, 2024 | 587.00 | 594.00 | 581.00 | 587.00 | 583.14 | 25,027 |
| Aug 15, 2024 | 588.00 | 594.00 | 580.00 | 587.00 | 583.14 | 46,800 |
| Aug 14, 2024 | 585.00 | 594.00 | 582.00 | 582.00 | 578.17 | 66,658 |
| Aug 13, 2024 | 595.00 | 600.00 | 570.55 | 582.00 | 578.17 | 116,985 |
| Aug 12, 2024 | 600.00 | 602.00 | 590.00 | 594.00 | 590.09 | 30,517 |
| Aug 9, 2024 | 601.00 | 606.00 | 590.00 | 590.00 | 586.12 | 64,551 |
| Aug 8, 2024 | 606.00 | 610.00 | 590.00 | 598.00 | 594.07 | 77,699 |
| Aug 7, 2024 | 592.00 | 615.00 | 590.40 | 606.00 | 602.01 | 160,373 |
| Aug 6, 2024 | 565.00 | 606.00 | 560.00 | 600.00 | 596.05 | 295,033 |
| Aug 5, 2024 | 614.00 | 618.00 | 557.50 | 565.00 | 561.28 | 589,955 |
| Aug 2, 2024 | 625.00 | 630.00 | 610.00 | 610.00 | 605.99 | 590,618 |
| Aug 1, 2024 | 626.00 | 632.00 | 620.00 | 622.00 | 617.91 | 175,621 |
| Jul 31, 2024 | 628.00 | 634.00 | 620.00 | 626.00 | 621.88 | 122,387 |
| Jul 30, 2024 | 628.00 | 636.00 | 624.80 | 628.00 | 623.87 | 239,604 |
| Jul 29, 2024 | 619.00 | 636.00 | 616.00 | 628.00 | 623.87 | 104,688 |
| Jul 26, 2024 | 615.00 | 630.00 | 610.00 | 630.00 | 625.86 | 223,494 |
| Jul 25, 2024 | 632.00 | 638.00 | 611.00 | 618.00 | 613.93 | 472,235 |
| Jul 24, 2024 | 625.00 | 640.00 | 620.00 | 632.00 | 627.84 | 154,110 |
| Jul 23, 2024 | 616.00 | 630.00 | 612.25 | 625.00 | 620.89 | 123,281 |
| Jul 22, 2024 | 615.00 | 630.00 | 610.00 | 618.00 | 613.93 | 245,959 |
| Jul 19, 2024 | 595.00 | 632.00 | 591.00 | 632.00 | 627.84 | 89,806 |
| Jul 18, 2024 | 591.00 | 600.00 | 584.00 | 600.00 | 596.05 | 255,153 |
| Jul 17, 2024 | 592.00 | 598.00 | 584.00 | 591.00 | 587.11 | 86,143 |
| Jul 16, 2024 | 574.00 | 598.00 | 570.00 | 590.00 | 586.12 | 247,723 |
| Jul 15, 2024 | 597.00 | 604.00 | 550.00 | 574.00 | 570.22 | 337,930 |
| Jul 12, 2024 | 615.00 | 620.00 | 590.00 | 590.00 | 586.12 | 119,349 |
| Jul 11, 2024 | 622.00 | 626.00 | 610.00 | 615.00 | 610.95 | 67,291 |
| Jul 10, 2024 | 604.00 | 630.00 | 604.00 | 624.00 | 619.89 | 175,770 |
| Jul 9, 2024 | 604.00 | 608.00 | 600.00 | 604.00 | 600.03 | 48,803 |
| Jul 8, 2024 | 605.00 | 610.00 | 600.00 | 604.00 | 600.03 | 210,603 |
| Jul 5, 2024 | 610.00 | 616.00 | 598.50 | 600.00 | 596.05 | 100,246 |
| Jul 4, 2024 | 592.00 | 617.20 | 591.60 | 612.00 | 607.97 | 189,514 |
| Jul 3, 2024 | 618.00 | 620.00 | 590.00 | 592.00 | 588.11 | 963,383 |
| Jul 2, 2024 | 645.00 | 650.00 | 614.96 | 616.00 | 611.95 | 317,197 |
| Jul 1, 2024 | 615.00 | 650.00 | 614.00 | 640.00 | 635.79 | 491,428 |
| Jun 28, 2024 | 588.00 | 624.00 | 586.00 | 618.00 | 613.93 | 235,162 |
| Jun 27, 2024 | 587.00 | 590.00 | 584.00 | 590.00 | 586.12 | 92,199 |
| Jun 26, 2024 | 588.00 | 596.00 | 571.00 | 588.00 | 584.13 | 266,560 |
| Jun 25, 2024 | 580.00 | 595.00 | 574.00 | 590.00 | 586.12 | 102,805 |
| Jun 24, 2024 | 580.00 | 586.00 | 574.00 | 586.00 | 582.14 | 178,551 |
| Jun 21, 2024 | 585.00 | 590.00 | 572.00 | 580.00 | 576.18 | 614,870 |
| Jun 20, 2024 | 588.00 | 596.00 | 580.00 | 585.00 | 581.15 | 88,257 |
| Jun 19, 2024 | 590.00 | 596.00 | 586.00 | 588.00 | 584.13 | 295,729 |
| Jun 18, 2024 | 595.00 | 600.00 | 584.00 | 590.00 | 586.12 | 354,028 |
| Jun 17, 2024 | 585.00 | 600.00 | 580.00 | 595.00 | 591.09 | 240,099 |
| Jun 14, 2024 | 580.00 | 592.00 | 578.40 | 582.00 | 578.17 | 176,780 |
| Jun 13, 2024 | 6.00 Dividend | |||||
| Jun 13, 2024 | 586.00 | 590.00 | 574.00 | 580.00 | 576.18 | 128,986 |
| Jun 12, 2024 | 565.00 | 600.00 | 560.00 | 590.00 | 580.16 | 385,597 |
| Jun 11, 2024 | 548.00 | 582.00 | 547.22 | 582.00 | 572.29 | 943,292 |
| Jun 10, 2024 | 540.00 | 554.00 | 536.00 | 552.00 | 542.79 | 157,795 |
| Jun 7, 2024 | 547.00 | 550.00 | 541.04 | 544.00 | 534.93 | 113,657 |
| Jun 6, 2024 | 547.00 | 550.00 | 536.00 | 548.00 | 538.86 | 116,389 |
| Jun 5, 2024 | 536.00 | 550.00 | 532.00 | 550.00 | 540.83 | 325,635 |
| Jun 4, 2024 | 515.00 | 530.00 | 513.00 | 530.00 | 521.16 | 258,938 |
| Jun 3, 2024 | 505.00 | 520.00 | 506.01 | 515.00 | 506.41 | 141,752 |
| May 31, 2024 | 487.00 | 510.00 | 484.00 | 504.00 | 495.59 | 259,463 |
| May 30, 2024 | 485.00 | 494.00 | 483.00 | 487.00 | 478.88 | 359,890 |
| May 29, 2024 | 495.00 | 500.00 | 486.00 | 487.00 | 478.88 | 133,129 |
| May 28, 2024 | 499.00 | 506.00 | 492.00 | 498.00 | 489.69 | 127,065 |
| May 24, 2024 | 505.00 | 510.00 | 496.00 | 499.00 | 490.68 | 83,548 |
| May 23, 2024 | 515.00 | 520.00 | 500.00 | 505.00 | 496.58 | 77,442 |
| May 22, 2024 | 519.00 | 528.00 | 507.04 | 515.00 | 506.41 | 325,999 |
| May 21, 2024 | 495.00 | 515.00 | 493.20 | 509.00 | 500.51 | 519,196 |
| May 20, 2024 | 485.00 | 499.00 | 485.00 | 495.00 | 486.74 | 120,851 |
| May 17, 2024 | 480.00 | 495.00 | 480.00 | 487.00 | 478.88 | 102,201 |
| May 16, 2024 | 485.00 | 490.00 | 476.50 | 480.00 | 471.99 | 63,166 |
| May 15, 2024 | 472.50 | 490.00 | 470.00 | 485.00 | 476.91 | 147,532 |
| May 14, 2024 | 457.50 | 475.00 | 456.00 | 472.00 | 464.13 | 282,934 |
| May 13, 2024 | 462.50 | 465.00 | 455.00 | 457.50 | 449.87 | 251,600 |
| May 10, 2024 | 465.00 | 469.00 | 460.00 | 460.00 | 452.33 | 226,169 |
| May 9, 2024 | 465.00 | 470.00 | 460.00 | 460.00 | 452.33 | 210,312 |
| May 8, 2024 | 467.50 | 475.00 | 460.00 | 460.00 | 452.33 | 207,041 |
| May 7, 2024 | 482.50 | 485.00 | 465.00 | 465.00 | 457.24 | 529,441 |
| May 3, 2024 | 477.50 | 485.00 | 450.00 | 480.00 | 471.99 | 14,081,061 |
| May 2, 2024 | 475.00 | 480.00 | 470.00 | 477.50 | 469.53 | 82,538 |
| May 1, 2024 | 477.50 | 490.00 | 470.00 | 475.00 | 467.08 | 112,370 |
| Apr 30, 2024 | 482.50 | 494.99 | 476.25 | 480.00 | 471.99 | 128,325 |
| Apr 29, 2024 | 472.50 | 485.00 | 470.00 | 485.00 | 476.91 | 226,220 |
| Apr 26, 2024 | 485.00 | 490.00 | 470.30 | 472.50 | 464.62 | 181,122 |
| Apr 25, 2024 | 495.00 | 500.00 | 480.00 | 485.00 | 476.91 | 250,167 |
| Apr 24, 2024 | 480.00 | 506.00 | 482.10 | 490.00 | 481.83 | 1,061,956 |
| Apr 23, 2024 | 460.00 | 470.00 | 455.00 | 470.00 | 462.16 | 130,170 |
| Apr 22, 2024 | 447.50 | 474.00 | 445.00 | 465.00 | 457.24 | 256,588 |
| Apr 19, 2024 | 430.00 | 450.00 | 429.00 | 447.50 | 440.04 | 105,467 |
| Apr 18, 2024 | 420.00 | 435.00 | 418.33 | 430.00 | 422.83 | 275,607 |
| Apr 17, 2024 | 415.00 | 423.90 | 415.00 | 420.00 | 412.99 | 71,548 |
| Apr 16, 2024 | 425.00 | 425.00 | 411.00 | 415.00 | 408.08 | 234,597 |
| Apr 15, 2024 | 425.00 | 427.45 | 415.00 | 425.00 | 417.91 | 167,682 |
| Apr 12, 2024 | 430.00 | 430.00 | 420.00 | 425.00 | 417.91 | 138,469 |
| Apr 11, 2024 | 432.50 | 435.00 | 422.21 | 430.00 | 422.83 | 101,135 |
| Apr 10, 2024 | 427.50 | 440.00 | 421.50 | 435.00 | 427.74 | 243,424 |
| Apr 9, 2024 | 390.00 | 430.00 | 390.00 | 427.50 | 420.37 | 654,587 |
| Apr 8, 2024 | 377.50 | 380.00 | 370.00 | 375.00 | 368.74 | 156,819 |
| Apr 5, 2024 | 390.00 | 390.00 | 365.55 | 378.00 | 371.69 | 430,829 |
| Apr 4, 2024 | 412.50 | 400.00 | 385.00 | 390.00 | 383.49 | 406,732 |
| Apr 3, 2024 | 412.50 | 413.25 | 410.00 | 412.50 | 405.62 | 162,071 |
| Apr 2, 2024 | 412.50 | 415.00 | 405.00 | 412.50 | 405.62 | 122,072 |
| Mar 28, 2024 | 417.50 | 420.00 | 410.00 | 412.50 | 405.62 | 465,115 |
| Mar 27, 2024 | 420.00 | 420.00 | 415.00 | 417.50 | 410.54 | 28,920 |
| Mar 26, 2024 | 420.00 | 424.00 | 415.00 | 420.00 | 412.99 | 80,490 |
| Mar 25, 2024 | 420.00 | 423.40 | 415.00 | 420.00 | 412.99 | 231,553 |
| Mar 22, 2024 | 422.50 | 425.00 | 416.00 | 420.00 | 412.99 | 59,684 |
| Mar 21, 2024 | 410.00 | 424.50 | 407.90 | 420.00 | 412.99 | 239,709 |
| Mar 20, 2024 | 410.00 | 422.00 | 407.22 | 422.00 | 414.96 | 32,308 |
| Mar 19, 2024 | 420.00 | 425.00 | 410.00 | 412.00 | 405.13 | 79,567 |
| Mar 18, 2024 | 415.00 | 432.00 | 412.00 | 432.00 | 424.79 | 134,538 |
| Mar 15, 2024 | 415.00 | 420.00 | 411.10 | 415.00 | 408.08 | 97,823 |
| Mar 14, 2024 | 400.00 | 420.00 | 401.00 | 418.00 | 411.03 | 504,887 |
| Mar 13, 2024 | 390.00 | 411.00 | 389.15 | 411.00 | 404.14 | 109,396 |
| Mar 12, 2024 | 390.00 | 395.00 | 385.00 | 390.00 | 383.49 | 36,008 |
| Mar 11, 2024 | 390.00 | 394.50 | 385.00 | 390.00 | 383.49 | 44,610 |
| Mar 8, 2024 | 390.00 | 394.00 | 385.00 | 390.00 | 383.49 | 86,063 |
| Mar 7, 2024 | 390.00 | 395.00 | 386.00 | 390.00 | 383.49 | 34,560 |
| Mar 6, 2024 | 385.00 | 390.00 | 385.00 | 390.00 | 383.49 | 186,427 |
| Mar 5, 2024 | 385.00 | 390.00 | 380.00 | 390.00 | 383.49 | 92,903 |
| Mar 4, 2024 | 380.00 | 390.00 | 381.00 | 385.00 | 378.58 | 146,384 |
| Mar 1, 2024 | 380.00 | 385.00 | 375.00 | 380.00 | 373.66 | 97,866 |
| Feb 29, 2024 | 380.00 | 382.60 | 378.30 | 380.00 | 373.66 | 44,295 |
| Feb 28, 2024 | 380.00 | 385.00 | 377.10 | 380.00 | 373.66 | 106,917 |
| Feb 27, 2024 | 385.00 | 390.00 | 375.77 | 390.00 | 383.49 | 184,055 |
| Feb 26, 2024 | 385.00 | 390.00 | 380.00 | 390.00 | 383.49 | 96,897 |
| Feb 23, 2024 | 385.00 | 390.00 | 380.00 | 385.00 | 378.58 | 39,027 |
| Feb 22, 2024 | 390.00 | 395.00 | 380.02 | 385.00 | 378.58 | 39,943 |
| Feb 21, 2024 | 390.00 | 395.00 | 386.00 | 390.00 | 383.49 | 13,712 |
| Feb 20, 2024 | 387.50 | 395.00 | 387.27 | 395.00 | 388.41 | 48,649 |
| Feb 19, 2024 | 390.00 | 396.00 | 385.00 | 389.00 | 382.51 | 59,488 |
| Feb 16, 2024 | 392.50 | 400.00 | 386.75 | 395.00 | 388.41 | 131,767 |
| Feb 15, 2024 | 397.50 | 397.50 | 391.25 | 395.00 | 388.41 | 63,930 |
| Feb 14, 2024 | 400.00 | 405.00 | 390.00 | 400.00 | 393.33 | 64,200 |
| Feb 13, 2024 | 400.00 | 400.00 | 395.50 | 400.00 | 393.33 | 19,663 |
| Feb 12, 2024 | 395.00 | 403.50 | 395.00 | 401.00 | 394.31 | 119,755 |
| Feb 9, 2024 | 402.50 | 405.00 | 393.50 | 395.00 | 388.41 | 116,433 |
| Feb 8, 2024 | 395.00 | 405.00 | 393.02 | 402.50 | 395.79 | 227,798 |
| Feb 7, 2024 | 385.00 | 400.00 | 380.00 | 395.00 | 388.41 | 188,870 |
| Feb 6, 2024 | 385.00 | 386.95 | 380.00 | 385.00 | 378.58 | 94,031 |
| Feb 5, 2024 | 382.50 | 387.25 | 380.00 | 385.00 | 378.58 | 98,394 |
| Feb 2, 2024 | 385.00 | 390.00 | 380.00 | 382.50 | 376.12 | 29,049 |
| Feb 1, 2024 | 390.00 | 391.30 | 381.00 | 381.00 | 374.64 | 37,408 |
| Jan 31, 2024 | 382.50 | 390.00 | 380.00 | 385.00 | 378.58 | 33,819 |
| Jan 30, 2024 | 385.00 | 390.00 | 380.00 | 382.50 | 376.12 | 45,992 |
| Jan 29, 2024 | 390.00 | 395.00 | 382.00 | 382.00 | 375.63 | 73,859 |
| Jan 26, 2024 | 390.00 | 395.00 | 385.00 | 390.00 | 383.49 | 63,710 |
| Jan 25, 2024 | 390.00 | 394.00 | 387.50 | 390.00 | 383.49 | 76,544 |
| Jan 24, 2024 | 387.50 | 395.00 | 388.75 | 390.00 | 383.49 | 74,244 |
| Jan 23, 2024 | 382.50 | 390.00 | 381.20 | 387.50 | 381.04 | 257,512 |
| Jan 22, 2024 | 390.00 | 395.00 | 375.00 | 384.00 | 377.59 | 123,341 |
| Jan 19, 2024 | 395.00 | 404.64 | 385.00 | 390.00 | 383.49 | 216,498 |
| Jan 18, 2024 | 392.50 | 400.00 | 390.00 | 395.00 | 388.41 | 175,312 |
| Jan 17, 2024 | 407.50 | 406.54 | 381.60 | 390.00 | 383.49 | 365,878 |
| Jan 16, 2024 | 415.00 | 420.00 | 405.00 | 407.50 | 400.70 | 129,698 |
| Jan 15, 2024 | 408.70 | 419.99 | 395.00 | 415.00 | 408.08 | 261,665 |
| Jan 12, 2024 | 405.00 | 410.00 | 383.60 | 400.00 | 393.33 | 410,181 |
| Jan 11, 2024 | 390.00 | 395.00 | 375.00 | 382.00 | 375.63 | 177,641 |
| Jan 10, 2024 | 390.00 | 395.00 | 385.00 | 390.00 | 383.49 | 83,503 |
| Jan 9, 2024 | 390.00 | 395.00 | 386.75 | 390.00 | 383.49 | 67,375 |
| Jan 8, 2024 | 392.50 | 400.00 | 386.53 | 390.00 | 383.49 | 89,935 |
| Jan 5, 2024 | 380.00 | 395.00 | 375.00 | 393.00 | 386.44 | 164,371 |
| Jan 4, 2024 | 380.00 | 385.00 | 375.00 | 380.00 | 373.66 | 72,743 |
| Jan 3, 2024 | 380.00 | 385.00 | 375.00 | 380.00 | 373.66 | 79,042 |
| Jan 2, 2024 | 375.00 | 385.00 | 370.00 | 380.00 | 373.66 | 123,100 |
| Dec 29, 2023 | 365.00 | 375.00 | 363.00 | 375.00 | 368.74 | 76,661 |
| Dec 28, 2023 | 362.50 | 369.00 | 355.00 | 365.00 | 358.91 | 44,499 |
| Dec 27, 2023 | 362.50 | 365.00 | 361.34 | 365.00 | 358.91 | 44,897 |
| Dec 22, 2023 | 357.50 | 365.00 | 355.00 | 362.50 | 356.45 | 46,380 |
| Dec 21, 2023 | 357.50 | 360.00 | 355.00 | 357.50 | 351.54 | 37,318 |
| Dec 20, 2023 | 365.00 | 365.00 | 350.00 | 350.00 | 344.16 | 55,256 |
| Dec 19, 2023 | 365.00 | 370.00 | 360.00 | 365.00 | 358.91 | 93,336 |
| Dec 18, 2023 | 350.00 | 366.50 | 350.00 | 365.00 | 358.91 | 160,656 |
| Dec 15, 2023 | 350.00 | 355.00 | 347.71 | 350.00 | 344.16 | 484,220 |
| Dec 14, 2023 | 355.00 | 360.00 | 345.00 | 350.00 | 344.16 | 191,540 |
| Dec 13, 2023 | 355.00 | 360.00 | 350.00 | 355.00 | 349.08 | 164,724 |
| Dec 12, 2023 | 355.00 | 360.00 | 352.00 | 357.00 | 351.04 | 309,164 |
| Dec 11, 2023 | 345.00 | 360.00 | 344.80 | 355.00 | 349.08 | 165,930 |
| Dec 8, 2023 | 347.50 | 350.00 | 340.00 | 345.00 | 339.24 | 484,467 |
| Dec 7, 2023 | 335.00 | 349.50 | 330.00 | 345.00 | 339.24 | 361,576 |
| Dec 6, 2023 | 325.00 | 338.50 | 320.00 | 335.00 | 329.41 | 352,158 |
| Dec 5, 2023 | 325.00 | 326.70 | 320.00 | 325.00 | 319.58 | 43,150 |
| Dec 4, 2023 | 325.00 | 330.00 | 320.00 | 325.00 | 319.58 | 73,244 |
| Dec 1, 2023 | 325.00 | 330.00 | 325.00 | 330.00 | 324.50 | 198,849 |
| Nov 30, 2023 | 325.00 | 330.00 | 320.00 | 329.00 | 323.51 | 69,312 |
| Nov 29, 2023 | 325.00 | 329.00 | 324.66 | 325.00 | 319.58 | 365,497 |
| Nov 28, 2023 | 325.00 | 330.00 | 323.00 | 325.00 | 319.58 | 166,934 |
| Nov 27, 2023 | 325.00 | 328.90 | 324.10 | 325.00 | 319.58 | 24,339 |
| Nov 24, 2023 | 325.00 | 330.00 | 323.76 | 325.00 | 319.58 | 25,442 |
| Nov 23, 2023 | 325.00 | 330.00 | 323.50 | 325.00 | 319.58 | 77,948 |
| Nov 22, 2023 | 325.00 | 327.95 | 323.00 | 325.00 | 319.58 | 98,497 |
| Nov 21, 2023 | 330.00 | 330.00 | 320.50 | 329.00 | 323.51 | 73,614 |
| Nov 20, 2023 | 330.00 | 335.00 | 327.00 | 330.00 | 324.50 | 141,601 |
| Nov 17, 2023 | 330.00 | 335.00 | 327.99 | 330.00 | 324.50 | 266,001 |
| Nov 16, 2023 | 330.00 | 333.88 | 328.67 | 330.00 | 324.50 | 418,733 |
| Nov 15, 2023 | 325.00 | 332.98 | 323.00 | 330.00 | 324.50 | 85,814 |
Related Tickers
BAR.L Brand Architekts Group plc
28.00
0.00%
MCB.L McBride plc
99.20
+2.27%
VLG.L Venture Life Group plc
40.50
-2.41%
LOR.F L'Oréal S.A.
325.35
-1.41%
CRL.L Creightons Plc
35.20
-0.56%
ESSITY-B.ST Essity AB (publ)
297.10
-0.10%
UNA.AS Unilever PLC
54.40
+0.04%
ULVR.L Unilever PLC
4,542.00
+0.33%
HELE Helen of Troy Limited
64.92
-1.20%
SPB Spectrum Brands Holdings, Inc.
88.22
-6.01%