LSE - Delayed Quote • GBp
Morgan Advanced Materials plc (MGAM.L)
At close: April 26 at 5:17 PM GMT+1
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 |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 300.00 | 306.70 | 300.00 | 306.00 | 306.00 | 630,482 |
| Apr 25, 2024 | 6.70 Dividend | |||||
| Apr 25, 2024 | 301.00 | 304.00 | 299.50 | 302.50 | 302.50 | 689,435 |
| Apr 24, 2024 | 300.00 | 309.00 | 300.00 | 307.00 | 300.30 | 1,628,944 |
| Apr 23, 2024 | 300.00 | 304.00 | 296.50 | 298.50 | 291.99 | 1,095,691 |
| Apr 22, 2024 | 287.00 | 301.00 | 287.00 | 300.00 | 293.45 | 741,366 |
| Apr 19, 2024 | 285.00 | 288.50 | 281.50 | 287.50 | 281.23 | 807,491 |
| Apr 18, 2024 | 292.00 | 292.00 | 285.90 | 289.50 | 283.18 | 314,295 |
| Apr 17, 2024 | 281.50 | 289.00 | 281.50 | 285.50 | 279.27 | 812,254 |
| Apr 16, 2024 | 288.00 | 288.50 | 283.50 | 286.50 | 280.25 | 1,347,239 |
| Apr 15, 2024 | 288.00 | 294.50 | 288.00 | 290.00 | 283.67 | 459,314 |
| Apr 12, 2024 | 296.00 | 296.00 | 290.00 | 290.00 | 283.67 | 762,868 |
| Apr 11, 2024 | 288.00 | 290.50 | 286.50 | 287.50 | 281.23 | 248,854 |
| Apr 10, 2024 | 290.00 | 290.00 | 285.00 | 286.50 | 280.25 | 304,104 |
| Apr 9, 2024 | 280.00 | 289.00 | 280.00 | 285.00 | 278.78 | 241,688 |
| Apr 8, 2024 | 285.00 | 285.50 | 280.00 | 284.50 | 278.29 | 239,518 |
| Apr 5, 2024 | 287.00 | 287.00 | 280.00 | 282.50 | 276.33 | 186,222 |
| Apr 4, 2024 | 285.50 | 288.50 | 284.74 | 288.50 | 282.20 | 419,272 |
| Apr 3, 2024 | 282.50 | 288.00 | 282.50 | 287.00 | 280.74 | 330,499 |
| Apr 2, 2024 | 294.00 | 294.00 | 283.00 | 284.00 | 277.80 | 664,507 |
| Mar 28, 2024 | 288.50 | 293.50 | 285.00 | 285.00 | 278.78 | 729,719 |
| Mar 27, 2024 | 281.50 | 290.00 | 281.00 | 289.50 | 283.18 | 343,112 |
| Mar 26, 2024 | 282.50 | 286.77 | 281.50 | 283.50 | 277.31 | 1,375,545 |
| Mar 25, 2024 | 285.00 | 289.00 | 283.00 | 284.00 | 277.80 | 2,741,956 |
| Mar 22, 2024 | 285.00 | 294.50 | 285.00 | 290.00 | 283.67 | 1,427,234 |
| Mar 21, 2024 | 293.50 | 295.50 | 290.00 | 293.50 | 287.09 | 850,523 |
| Mar 20, 2024 | 285.00 | 292.00 | 285.00 | 291.00 | 284.65 | 227,186 |
| Mar 19, 2024 | 280.00 | 288.60 | 280.00 | 286.50 | 280.25 | 1,170,044 |
| Mar 18, 2024 | 277.00 | 289.21 | 275.50 | 284.00 | 277.80 | 735,170 |
| Mar 15, 2024 | 267.00 | 277.50 | 265.75 | 277.50 | 271.44 | 2,364,179 |
| Mar 14, 2024 | 259.00 | 271.00 | 259.00 | 268.00 | 262.15 | 1,426,347 |
| Mar 13, 2024 | 262.50 | 266.50 | 261.00 | 265.50 | 259.71 | 493,147 |
| Mar 12, 2024 | 263.50 | 267.50 | 254.50 | 263.50 | 257.75 | 3,163,557 |
| Mar 11, 2024 | 267.00 | 269.00 | 263.50 | 269.00 | 263.13 | 825,733 |
| Mar 8, 2024 | 269.00 | 271.67 | 265.00 | 267.00 | 261.17 | 341,273 |
| Mar 7, 2024 | 269.00 | 272.00 | 267.00 | 268.50 | 262.64 | 140,844 |
| Mar 6, 2024 | 261.00 | 268.50 | 258.50 | 267.50 | 261.66 | 466,311 |
| Mar 5, 2024 | 257.50 | 267.50 | 257.50 | 261.50 | 255.79 | 611,656 |
| Mar 4, 2024 | 266.00 | 267.50 | 262.50 | 265.00 | 259.22 | 153,358 |
| Mar 1, 2024 | 266.50 | 267.00 | 262.50 | 265.00 | 259.22 | 564,769 |
| Feb 29, 2024 | 268.50 | 268.50 | 262.50 | 264.00 | 258.24 | 726,670 |
| Feb 28, 2024 | 270.00 | 270.00 | 261.00 | 261.00 | 255.30 | 306,094 |
| Feb 27, 2024 | 267.00 | 272.00 | 263.00 | 266.00 | 260.19 | 298,878 |
| Feb 26, 2024 | 263.00 | 271.00 | 262.00 | 265.00 | 259.22 | 234,499 |
| Feb 23, 2024 | 261.50 | 268.50 | 261.50 | 267.00 | 261.17 | 386,604 |
| Feb 22, 2024 | 267.00 | 271.00 | 267.00 | 269.50 | 263.62 | 431,468 |
| Feb 21, 2024 | 266.00 | 270.00 | 263.00 | 267.00 | 261.17 | 1,246,549 |
| Feb 20, 2024 | 270.00 | 271.50 | 267.30 | 267.50 | 261.66 | 466,749 |
| Feb 19, 2024 | 275.50 | 275.50 | 268.63 | 271.50 | 265.57 | 235,961 |
| Feb 16, 2024 | 268.50 | 270.00 | 266.24 | 270.00 | 264.11 | 957,626 |
| Feb 15, 2024 | 270.00 | 270.00 | 267.50 | 268.00 | 262.15 | 365,649 |
| Feb 14, 2024 | 268.50 | 270.50 | 262.50 | 268.00 | 262.15 | 537,280 |
| Feb 13, 2024 | 270.00 | 270.00 | 264.50 | 265.00 | 259.22 | 662,082 |
| Feb 12, 2024 | 261.50 | 269.00 | 261.50 | 268.50 | 262.64 | 260,399 |
| Feb 9, 2024 | 271.50 | 271.50 | 265.50 | 266.50 | 260.68 | 208,924 |
| Feb 8, 2024 | 265.50 | 267.00 | 262.30 | 266.00 | 260.19 | 293,521 |
| Feb 7, 2024 | 269.50 | 269.50 | 261.50 | 262.00 | 256.28 | 352,603 |
| Feb 6, 2024 | 265.00 | 268.00 | 259.50 | 262.50 | 256.77 | 498,143 |
| Feb 5, 2024 | 267.00 | 271.50 | 264.00 | 264.00 | 258.24 | 211,185 |
| Feb 2, 2024 | 278.50 | 278.50 | 266.50 | 266.50 | 260.68 | 1,071,622 |
| Feb 1, 2024 | 271.00 | 279.00 | 269.50 | 271.00 | 265.09 | 992,757 |
| Jan 31, 2024 | 276.00 | 279.00 | 271.00 | 271.00 | 265.09 | 1,074,464 |
| Jan 30, 2024 | 276.00 | 282.50 | 274.50 | 282.50 | 276.33 | 1,590,310 |
| Jan 29, 2024 | 274.00 | 276.00 | 272.50 | 274.50 | 268.51 | 180,211 |
| Jan 26, 2024 | 275.00 | 276.50 | 272.50 | 274.50 | 268.51 | 624,552 |
| Jan 25, 2024 | 277.00 | 277.00 | 272.50 | 274.50 | 268.51 | 191,496 |
| Jan 24, 2024 | 276.00 | 276.00 | 271.50 | 273.50 | 267.53 | 187,438 |
| Jan 23, 2024 | 278.50 | 278.50 | 273.00 | 273.00 | 267.04 | 772,602 |
| Jan 22, 2024 | 277.50 | 277.50 | 271.00 | 273.50 | 267.53 | 1,350,085 |
| Jan 19, 2024 | 277.00 | 277.00 | 270.50 | 271.00 | 265.09 | 203,806 |
| Jan 18, 2024 | 275.00 | 275.00 | 268.50 | 269.50 | 263.62 | 488,298 |
| Jan 17, 2024 | 281.00 | 281.00 | 267.50 | 269.50 | 263.62 | 149,637 |
| Jan 16, 2024 | 282.00 | 282.00 | 271.41 | 274.00 | 268.02 | 390,284 |
| Jan 15, 2024 | 275.50 | 281.50 | 274.50 | 276.00 | 269.98 | 618,544 |
| Jan 12, 2024 | 278.00 | 278.00 | 273.50 | 274.50 | 268.51 | 195,535 |
| Jan 11, 2024 | 276.00 | 281.00 | 271.50 | 272.00 | 266.06 | 220,358 |
| Jan 10, 2024 | 277.50 | 285.00 | 273.00 | 273.50 | 267.53 | 291,611 |
| Jan 9, 2024 | 283.50 | 283.50 | 275.50 | 280.00 | 273.89 | 436,186 |
| Jan 8, 2024 | 279.50 | 280.00 | 273.00 | 280.00 | 273.89 | 192,577 |
| Jan 5, 2024 | 280.50 | 282.00 | 274.50 | 276.50 | 270.47 | 303,003 |
| Jan 4, 2024 | 277.50 | 282.00 | 275.50 | 281.50 | 275.36 | 226,291 |
| Jan 3, 2024 | 280.50 | 282.00 | 275.00 | 277.00 | 270.95 | 1,039,551 |
| Jan 2, 2024 | 284.00 | 288.00 | 280.00 | 280.00 | 273.89 | 313,042 |
| Dec 29, 2023 | 284.00 | 288.00 | 281.50 | 283.00 | 276.82 | 384,577 |
| Dec 28, 2023 | 282.00 | 291.50 | 278.50 | 284.50 | 278.29 | 801,942 |
| Dec 27, 2023 | 285.50 | 290.50 | 280.50 | 286.50 | 280.25 | 799,823 |
| Dec 22, 2023 | 287.00 | 297.00 | 283.50 | 286.50 | 280.25 | 611,131 |
| Dec 21, 2023 | 279.50 | 287.50 | 278.50 | 286.00 | 279.76 | 274,703 |
| Dec 20, 2023 | 281.00 | 283.50 | 270.00 | 281.50 | 275.36 | 402,400 |
| Dec 19, 2023 | 284.50 | 284.50 | 271.50 | 278.00 | 271.93 | 217,764 |
| Dec 18, 2023 | 275.50 | 278.50 | 271.00 | 277.50 | 271.44 | 242,397 |
| Dec 15, 2023 | 271.00 | 276.50 | 270.50 | 276.50 | 270.47 | 1,092,407 |
| Dec 14, 2023 | 262.00 | 270.50 | 259.00 | 270.50 | 264.60 | 1,009,916 |
| Dec 13, 2023 | 264.50 | 264.50 | 256.00 | 258.50 | 252.86 | 882,093 |
| Dec 12, 2023 | 269.00 | 269.00 | 256.50 | 258.00 | 252.37 | 793,444 |
| Dec 11, 2023 | 259.00 | 267.50 | 259.00 | 265.00 | 259.22 | 318,732 |
| Dec 8, 2023 | 270.00 | 270.00 | 262.50 | 263.00 | 257.26 | 325,624 |
| Dec 7, 2023 | 268.50 | 271.50 | 260.50 | 265.00 | 259.22 | 435,261 |
| Dec 6, 2023 | 261.00 | 269.00 | 259.50 | 267.00 | 261.17 | 809,854 |
| Dec 5, 2023 | 261.50 | 264.00 | 251.50 | 262.50 | 256.77 | 191,215 |
| Dec 4, 2023 | 263.00 | 265.00 | 253.50 | 256.00 | 250.41 | 217,209 |
| Dec 1, 2023 | 253.50 | 259.00 | 253.50 | 255.50 | 249.92 | 195,732 |
| Nov 30, 2023 | 257.50 | 262.50 | 255.50 | 255.50 | 249.92 | 898,930 |
| Nov 29, 2023 | 257.00 | 260.50 | 255.00 | 258.50 | 252.86 | 116,809 |
| Nov 28, 2023 | 255.00 | 263.50 | 254.00 | 257.50 | 251.88 | 370,024 |
| Nov 27, 2023 | 256.00 | 261.50 | 253.50 | 255.00 | 249.43 | 197,294 |
| Nov 24, 2023 | 250.00 | 255.00 | 250.00 | 255.00 | 249.43 | 252,556 |
| Nov 23, 2023 | 248.50 | 253.50 | 244.00 | 250.50 | 245.03 | 148,920 |
| Nov 22, 2023 | 241.50 | 250.00 | 241.50 | 249.00 | 243.57 | 267,213 |
| Nov 21, 2023 | 250.50 | 255.00 | 244.00 | 247.00 | 241.61 | 256,809 |
| Nov 20, 2023 | 245.00 | 252.00 | 242.50 | 247.50 | 242.10 | 184,401 |
| Nov 17, 2023 | 240.00 | 250.50 | 240.00 | 246.00 | 240.63 | 152,911 |
| Nov 16, 2023 | 249.50 | 256.50 | 245.00 | 245.50 | 240.14 | 271,533 |
| Nov 15, 2023 | 246.50 | 259.50 | 244.50 | 253.50 | 247.97 | 308,628 |
| Nov 14, 2023 | 239.50 | 253.00 | 239.50 | 252.50 | 246.99 | 318,583 |
| Nov 13, 2023 | 243.00 | 247.50 | 241.50 | 246.50 | 241.12 | 216,722 |
| Nov 10, 2023 | 252.00 | 253.00 | 240.00 | 245.50 | 240.14 | 194,694 |
| Nov 9, 2023 | 240.00 | 249.50 | 232.29 | 247.50 | 242.10 | 538,748 |
| Nov 8, 2023 | 226.00 | 236.50 | 225.00 | 233.00 | 227.91 | 252,813 |
| Nov 7, 2023 | 227.00 | 234.50 | 227.00 | 231.50 | 226.45 | 167,212 |
| Nov 6, 2023 | 236.50 | 240.00 | 231.50 | 232.50 | 227.43 | 374,615 |
| Nov 3, 2023 | 229.50 | 237.50 | 225.50 | 236.50 | 231.34 | 822,430 |
| Nov 2, 2023 | 222.50 | 231.50 | 217.50 | 229.00 | 224.00 | 2,558,321 |
| Nov 1, 2023 | 223.00 | 225.50 | 220.60 | 221.50 | 216.67 | 3,537,254 |
| Oct 31, 2023 | 218.50 | 226.00 | 215.50 | 225.00 | 220.09 | 948,847 |
| Oct 30, 2023 | 219.00 | 225.00 | 215.50 | 221.00 | 216.18 | 308,851 |
| Oct 27, 2023 | 218.50 | 222.00 | 216.00 | 218.50 | 213.73 | 513,342 |
| Oct 26, 2023 | 5.30 Dividend | |||||
| Oct 26, 2023 | 219.00 | 223.00 | 217.00 | 219.50 | 214.71 | 982,662 |
| Oct 25, 2023 | 221.00 | 227.00 | 221.00 | 225.00 | 214.91 | 2,171,569 |
| Oct 24, 2023 | 230.00 | 231.50 | 225.00 | 227.50 | 217.29 | 181,242 |
| Oct 23, 2023 | 227.00 | 231.50 | 220.50 | 231.50 | 221.11 | 200,495 |
| Oct 20, 2023 | 225.50 | 233.50 | 225.50 | 227.50 | 217.29 | 224,469 |
| Oct 19, 2023 | 240.50 | 244.00 | 233.50 | 233.50 | 223.02 | 824,345 |
| Oct 18, 2023 | 243.00 | 243.00 | 236.00 | 236.00 | 225.41 | 351,214 |
| Oct 17, 2023 | 241.00 | 242.00 | 235.00 | 240.00 | 229.23 | 349,159 |
| Oct 16, 2023 | 244.50 | 248.00 | 235.00 | 236.50 | 225.89 | 464,495 |
| Oct 13, 2023 | 240.50 | 243.50 | 235.76 | 240.00 | 229.23 | 293,405 |
| Oct 12, 2023 | 237.00 | 248.50 | 235.00 | 241.00 | 230.19 | 4,299,120 |
| Oct 11, 2023 | 237.50 | 244.50 | 234.00 | 240.50 | 229.71 | 163,414 |
| Oct 10, 2023 | 233.00 | 245.00 | 233.00 | 242.50 | 231.62 | 1,820,689 |
| Oct 9, 2023 | 239.50 | 242.00 | 233.50 | 235.00 | 224.46 | 605,926 |
| Oct 6, 2023 | 234.00 | 242.00 | 226.00 | 241.50 | 230.66 | 419,987 |
| Oct 5, 2023 | 238.00 | 240.28 | 236.71 | 238.00 | 227.32 | 964,742 |
| Oct 4, 2023 | 238.00 | 242.50 | 236.50 | 239.00 | 228.28 | 819,082 |
| Oct 3, 2023 | 238.00 | 240.50 | 234.50 | 239.50 | 228.75 | 391,663 |
| Oct 2, 2023 | 249.50 | 249.50 | 241.00 | 241.00 | 230.19 | 160,087 |
| Sep 29, 2023 | 250.50 | 254.00 | 245.00 | 245.00 | 234.01 | 596,767 |
| Sep 28, 2023 | 246.00 | 249.50 | 245.00 | 246.00 | 234.96 | 377,277 |
| Sep 27, 2023 | 240.00 | 247.50 | 240.00 | 246.00 | 234.96 | 253,842 |
| Sep 26, 2023 | 243.00 | 250.00 | 241.01 | 245.00 | 234.01 | 379,108 |
| Sep 25, 2023 | 250.50 | 255.50 | 245.50 | 247.00 | 235.92 | 1,995,436 |
| Sep 22, 2023 | 246.00 | 254.00 | 246.00 | 250.50 | 239.26 | 535,174 |
| Sep 21, 2023 | 250.00 | 254.50 | 249.50 | 251.50 | 240.22 | 177,784 |
| Sep 20, 2023 | 243.50 | 251.50 | 243.50 | 250.50 | 239.26 | 237,853 |
| Sep 19, 2023 | 248.50 | 251.50 | 245.00 | 245.50 | 234.49 | 193,714 |
| Sep 18, 2023 | 256.50 | 256.50 | 247.50 | 248.00 | 236.87 | 278,111 |
| Sep 15, 2023 | 251.00 | 253.50 | 248.50 | 251.00 | 239.74 | 1,497,711 |
| Sep 14, 2023 | 243.00 | 251.00 | 243.00 | 250.00 | 238.78 | 394,964 |
| Sep 13, 2023 | 246.00 | 246.00 | 240.50 | 245.00 | 234.01 | 463,621 |
| Sep 12, 2023 | 244.00 | 246.99 | 239.50 | 240.50 | 229.71 | 395,964 |
| Sep 11, 2023 | 239.50 | 248.00 | 239.50 | 247.00 | 235.92 | 337,270 |
| Sep 8, 2023 | 245.50 | 250.00 | 242.68 | 245.50 | 234.49 | 306,119 |
| Sep 7, 2023 | 259.00 | 260.20 | 249.00 | 249.00 | 237.83 | 1,212,400 |
| Sep 6, 2023 | 267.00 | 267.00 | 256.50 | 258.50 | 246.90 | 405,829 |
| Sep 5, 2023 | 266.50 | 266.50 | 259.00 | 260.00 | 248.33 | 212,877 |
| Sep 4, 2023 | 261.50 | 262.50 | 260.00 | 260.50 | 248.81 | 130,656 |
| Sep 1, 2023 | 260.00 | 264.00 | 260.00 | 260.50 | 248.81 | 412,359 |
| Aug 31, 2023 | 262.50 | 265.00 | 262.00 | 263.00 | 251.20 | 2,487,519 |
| Aug 30, 2023 | 260.50 | 264.00 | 260.50 | 262.00 | 250.25 | 1,614,952 |
| Aug 29, 2023 | 260.00 | 263.00 | 258.50 | 260.00 | 248.33 | 535,576 |
| Aug 25, 2023 | 255.50 | 259.00 | 254.00 | 258.00 | 246.42 | 444,385 |
| Aug 24, 2023 | 257.00 | 257.50 | 253.00 | 255.50 | 244.04 | 959,554 |
| Aug 23, 2023 | 252.00 | 257.00 | 252.00 | 256.00 | 244.51 | 2,367,505 |
| Aug 22, 2023 | 250.00 | 255.50 | 249.50 | 254.00 | 242.60 | 741,672 |
| Aug 21, 2023 | 251.00 | 253.00 | 249.00 | 249.50 | 238.31 | 697,127 |
| Aug 18, 2023 | 254.50 | 258.50 | 252.50 | 253.50 | 242.13 | 773,237 |
| Aug 17, 2023 | 251.00 | 255.00 | 248.50 | 255.00 | 243.56 | 758,794 |
| Aug 16, 2023 | 254.00 | 256.70 | 250.00 | 252.00 | 240.69 | 579,359 |
| Aug 15, 2023 | 255.00 | 256.50 | 253.50 | 253.50 | 242.13 | 650,623 |
| Aug 14, 2023 | 254.00 | 257.50 | 253.50 | 254.50 | 243.08 | 696,872 |
| Aug 11, 2023 | 255.00 | 257.00 | 253.00 | 254.50 | 243.08 | 638,859 |
| Aug 10, 2023 | 253.50 | 258.50 | 253.50 | 255.00 | 243.56 | 460,388 |
| Aug 9, 2023 | 259.50 | 259.50 | 253.00 | 257.00 | 245.47 | 435,758 |
| Aug 8, 2023 | 254.50 | 262.00 | 253.50 | 253.50 | 242.13 | 550,781 |
| Aug 7, 2023 | 255.50 | 258.29 | 250.00 | 254.50 | 243.08 | 1,149,225 |
| Aug 4, 2023 | 273.00 | 273.00 | 253.00 | 260.00 | 248.33 | 1,522,905 |
| Aug 3, 2023 | 274.50 | 274.50 | 268.00 | 271.50 | 259.32 | 193,738 |
| Aug 2, 2023 | 275.00 | 279.50 | 269.00 | 273.00 | 260.75 | 446,695 |
| Aug 1, 2023 | 274.50 | 280.00 | 271.50 | 275.50 | 263.14 | 176,255 |
| Jul 31, 2023 | 271.00 | 275.00 | 269.64 | 273.00 | 260.75 | 262,879 |
| Jul 28, 2023 | 278.00 | 280.50 | 270.50 | 271.00 | 258.84 | 932,656 |
| Jul 27, 2023 | 280.00 | 281.00 | 275.00 | 275.00 | 262.66 | 772,359 |
| Jul 26, 2023 | 270.00 | 277.50 | 270.00 | 277.50 | 265.05 | 1,477,932 |
| Jul 25, 2023 | 271.00 | 277.50 | 270.00 | 276.00 | 263.62 | 431,762 |
| Jul 24, 2023 | 277.50 | 281.00 | 273.00 | 275.50 | 263.14 | 813,384 |
| Jul 21, 2023 | 280.50 | 280.50 | 272.50 | 274.00 | 261.71 | 225,554 |
| Jul 20, 2023 | 274.00 | 282.00 | 274.00 | 280.00 | 267.44 | 438,876 |
| Jul 19, 2023 | 279.00 | 281.00 | 273.31 | 277.50 | 265.05 | 929,502 |
| Jul 18, 2023 | 274.50 | 277.00 | 273.00 | 275.50 | 263.14 | 223,471 |
| Jul 17, 2023 | 279.00 | 283.50 | 273.17 | 273.50 | 261.23 | 146,066 |
| Jul 14, 2023 | 280.00 | 283.50 | 277.00 | 277.00 | 264.57 | 3,095,825 |
| Jul 13, 2023 | 279.00 | 279.00 | 276.00 | 279.00 | 266.48 | 1,242,307 |
| Jul 12, 2023 | 270.00 | 279.00 | 270.00 | 277.00 | 264.57 | 655,490 |
| Jul 11, 2023 | 272.00 | 275.00 | 269.50 | 271.00 | 258.84 | 603,104 |
| Jul 10, 2023 | 271.00 | 273.00 | 268.00 | 271.50 | 259.32 | 2,034,092 |
| Jul 7, 2023 | 269.00 | 271.00 | 266.00 | 268.00 | 255.98 | 160,418 |
| Jul 6, 2023 | 268.00 | 276.00 | 267.00 | 267.50 | 255.50 | 486,435 |
| Jul 5, 2023 | 268.00 | 275.50 | 268.00 | 273.50 | 261.23 | 893,730 |
| Jul 4, 2023 | 275.00 | 277.00 | 274.00 | 276.00 | 263.62 | 388,369 |
| Jul 3, 2023 | 274.50 | 277.00 | 274.50 | 275.00 | 262.66 | 286,202 |
| Jun 30, 2023 | 265.00 | 275.50 | 265.00 | 274.50 | 262.18 | 313,823 |
| Jun 29, 2023 | 270.50 | 272.50 | 269.00 | 272.50 | 260.27 | 2,599,521 |
| Jun 28, 2023 | 271.50 | 275.00 | 265.00 | 273.50 | 261.23 | 331,665 |
| Jun 27, 2023 | 263.50 | 267.00 | 263.50 | 264.00 | 252.16 | 316,168 |
| Jun 26, 2023 | 253.00 | 264.00 | 253.00 | 263.50 | 251.68 | 283,101 |
| Jun 23, 2023 | 264.00 | 271.50 | 256.50 | 261.50 | 249.77 | 287,960 |
| Jun 22, 2023 | 266.00 | 270.00 | 261.50 | 264.50 | 252.63 | 478,732 |
| Jun 21, 2023 | 274.50 | 277.00 | 264.71 | 270.50 | 258.36 | 356,105 |
| Jun 20, 2023 | 274.00 | 279.50 | 273.29 | 275.50 | 263.14 | 159,899 |
| Jun 19, 2023 | 275.00 | 278.50 | 271.00 | 277.00 | 264.57 | 243,891 |
| Jun 16, 2023 | 275.50 | 278.50 | 275.00 | 278.00 | 265.53 | 484,208 |
| Jun 15, 2023 | 285.50 | 285.50 | 276.00 | 276.50 | 264.09 | 154,478 |
| Jun 14, 2023 | 277.00 | 287.00 | 276.02 | 284.00 | 271.26 | 443,829 |
| Jun 13, 2023 | 277.50 | 283.00 | 274.46 | 282.00 | 269.35 | 2,621,183 |
| Jun 12, 2023 | 277.00 | 280.50 | 274.50 | 278.50 | 266.00 | 153,488 |
| Jun 9, 2023 | 277.00 | 281.50 | 272.85 | 277.50 | 265.05 | 422,287 |
| Jun 8, 2023 | 6.70 Dividend | |||||
| Jun 8, 2023 | 288.00 | 289.50 | 280.00 | 282.50 | 269.83 | 407,802 |
| Jun 7, 2023 | 290.00 | 296.50 | 287.25 | 293.50 | 273.93 | 452,507 |
| Jun 6, 2023 | 299.00 | 299.00 | 288.00 | 289.50 | 270.20 | 223,930 |
| Jun 5, 2023 | 296.50 | 299.00 | 290.50 | 293.00 | 273.47 | 304,436 |
| Jun 2, 2023 | 289.00 | 291.50 | 287.25 | 290.50 | 271.13 | 322,881 |
| Jun 1, 2023 | 287.00 | 293.15 | 286.50 | 286.50 | 267.40 | 374,405 |
| May 31, 2023 | 289.00 | 295.50 | 287.50 | 290.00 | 270.67 | 805,647 |
| May 30, 2023 | 285.00 | 293.00 | 284.55 | 290.00 | 270.67 | 528,368 |
| May 26, 2023 | 285.50 | 287.39 | 280.61 | 285.00 | 266.00 | 325,023 |
| May 25, 2023 | 277.00 | 282.50 | 277.00 | 282.00 | 263.20 | 232,075 |
| May 24, 2023 | 286.00 | 286.00 | 282.00 | 283.00 | 264.13 | 242,167 |
| May 23, 2023 | 287.50 | 294.50 | 287.00 | 287.00 | 267.87 | 194,046 |
| May 22, 2023 | 286.50 | 294.00 | 286.50 | 293.00 | 273.47 | 397,421 |
| May 19, 2023 | 286.50 | 295.00 | 286.50 | 291.00 | 271.60 | 358,155 |
| May 18, 2023 | 294.50 | 295.00 | 291.50 | 294.50 | 274.87 | 133,219 |
| May 17, 2023 | 290.00 | 294.00 | 289.00 | 290.50 | 271.13 | 617,259 |
| May 16, 2023 | 286.00 | 292.50 | 284.55 | 290.00 | 270.67 | 452,633 |
| May 15, 2023 | 280.00 | 289.00 | 280.00 | 286.50 | 267.40 | 229,341 |
| May 12, 2023 | 285.50 | 287.59 | 280.00 | 287.00 | 267.87 | 305,326 |
| May 11, 2023 | 289.50 | 289.50 | 279.50 | 283.50 | 264.60 | 750,901 |
| May 10, 2023 | 291.50 | 297.49 | 286.50 | 287.50 | 268.33 | 353,542 |
| May 9, 2023 | 296.50 | 303.00 | 288.50 | 288.50 | 269.27 | 663,316 |
| May 5, 2023 | 305.00 | 307.00 | 296.00 | 297.50 | 277.67 | 314,044 |
| May 4, 2023 | 304.00 | 307.00 | 300.00 | 302.00 | 281.87 | 3,558,738 |
| May 3, 2023 | 308.00 | 311.50 | 305.00 | 306.50 | 286.07 | 338,826 |
| May 2, 2023 | 306.00 | 313.50 | 305.00 | 307.50 | 287.00 | 1,246,290 |
| Apr 28, 2023 | 307.50 | 307.50 | 293.09 | 306.50 | 286.07 | 1,588,824 |
| Apr 27, 2023 | 294.00 | 300.50 | 290.50 | 297.50 | 277.67 | 405,911 |
| Apr 26, 2023 | 299.00 | 299.00 | 290.90 | 293.00 | 273.47 | 214,338 |
Related Tickers
BOY.L Bodycote plc
672.00
-0.88%
IMI.L IMI plc
1,746.00
+1.22%
MPAC.L Mpac Group plc
440.00
+3.53%
ROR.L Rotork plc
311.40
+0.52%
SPX.L Spirax-Sarco Engineering plc
8,980.00
+1.47%
5368.T Japan Insulation Co., Ltd.
1,041.00
+1.07%
DAR.DE DATRON AG
8.75
-0.57%
CHMX NEXT-ChemX Corporation
2.0500
0.00%
ALPCV.PA Cerinnov Group SA
1.8550
+0.27%
ALENE.PA Enertime SA
0.4000
+5.40%