Amsterdam - Delayed Quote • EUR
Wolters Kluwer N.V. (WKL.AS)
At close: April 26 at 5:35 PM GMT+2
Currency in EUR 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 | 141.25 | 143.25 | 140.00 | 142.90 | 142.90 | 544,463 |
| Apr 25, 2024 | 141.10 | 141.95 | 138.00 | 139.80 | 139.80 | 556,749 |
| Apr 24, 2024 | 142.35 | 143.75 | 141.50 | 141.55 | 141.55 | 381,241 |
| Apr 23, 2024 | 141.35 | 142.80 | 141.15 | 142.45 | 142.45 | 346,328 |
| Apr 22, 2024 | 141.30 | 141.95 | 140.80 | 141.35 | 141.35 | 293,936 |
| Apr 19, 2024 | 140.80 | 141.45 | 139.65 | 140.55 | 140.55 | 575,281 |
| Apr 18, 2024 | 140.95 | 141.95 | 139.90 | 141.40 | 141.40 | 483,580 |
| Apr 17, 2024 | 141.95 | 143.10 | 141.15 | 141.15 | 141.15 | 365,169 |
| Apr 16, 2024 | 140.80 | 141.90 | 140.00 | 141.45 | 141.45 | 475,714 |
| Apr 15, 2024 | 141.30 | 143.40 | 140.95 | 142.20 | 142.20 | 407,232 |
| Apr 12, 2024 | 141.00 | 142.10 | 140.50 | 141.05 | 141.05 | 426,523 |
| Apr 11, 2024 | 139.45 | 140.70 | 139.15 | 140.25 | 140.25 | 378,561 |
| Apr 10, 2024 | 140.85 | 140.95 | 138.55 | 139.65 | 139.65 | 460,065 |
| Apr 9, 2024 | 139.85 | 140.95 | 139.55 | 140.15 | 140.15 | 434,530 |
| Apr 8, 2024 | 140.90 | 141.50 | 140.25 | 140.30 | 140.30 | 361,434 |
| Apr 5, 2024 | 138.05 | 141.10 | 137.55 | 141.10 | 141.10 | 565,454 |
| Apr 4, 2024 | 140.00 | 140.05 | 138.30 | 139.25 | 139.25 | 725,265 |
| Apr 3, 2024 | 141.00 | 141.50 | 139.75 | 140.50 | 140.50 | 516,420 |
| Apr 2, 2024 | 144.90 | 145.65 | 141.15 | 141.30 | 141.30 | 508,378 |
| Mar 28, 2024 | 145.20 | 145.90 | 144.90 | 145.20 | 145.20 | 543,875 |
| Mar 27, 2024 | 145.15 | 146.65 | 144.60 | 145.35 | 145.35 | 454,503 |
| Mar 26, 2024 | 144.15 | 145.35 | 143.95 | 144.40 | 144.40 | 392,890 |
| Mar 25, 2024 | 146.75 | 146.85 | 144.60 | 144.85 | 144.85 | 451,915 |
| Mar 22, 2024 | 146.50 | 146.70 | 145.20 | 146.65 | 146.65 | 420,538 |
| Mar 21, 2024 | 147.85 | 148.00 | 144.90 | 146.20 | 146.20 | 501,289 |
| Mar 20, 2024 | 146.10 | 147.70 | 145.85 | 146.65 | 146.65 | 465,265 |
| Mar 19, 2024 | 145.05 | 145.65 | 144.40 | 145.65 | 145.65 | 538,326 |
| Mar 18, 2024 | 145.00 | 145.45 | 144.15 | 145.20 | 145.20 | 278,902 |
| Mar 15, 2024 | 144.20 | 145.70 | 143.70 | 144.55 | 144.55 | 1,097,630 |
| Mar 14, 2024 | 144.70 | 145.05 | 142.60 | 144.35 | 144.35 | 404,781 |
| Mar 13, 2024 | 144.75 | 144.90 | 143.75 | 144.05 | 144.05 | 511,382 |
| Mar 12, 2024 | 144.00 | 144.75 | 143.20 | 144.75 | 144.75 | 478,992 |
| Mar 11, 2024 | 146.10 | 146.40 | 143.35 | 143.80 | 143.80 | 413,085 |
| Mar 8, 2024 | 146.05 | 146.70 | 145.15 | 146.20 | 146.20 | 704,103 |
| Mar 7, 2024 | 144.20 | 145.90 | 143.60 | 145.70 | 145.70 | 520,490 |
| Mar 6, 2024 | 145.30 | 145.30 | 142.80 | 144.30 | 144.30 | 533,201 |
| Mar 5, 2024 | 145.95 | 146.55 | 145.05 | 145.55 | 145.55 | 282,597 |
| Mar 4, 2024 | 145.20 | 145.95 | 144.60 | 145.70 | 145.70 | 417,374 |
| Mar 1, 2024 | 145.60 | 146.00 | 143.90 | 145.25 | 145.25 | 485,454 |
| Feb 29, 2024 | 146.20 | 146.55 | 145.55 | 145.85 | 145.85 | 936,032 |
| Feb 28, 2024 | 145.75 | 146.80 | 144.80 | 146.00 | 146.00 | 361,046 |
| Feb 27, 2024 | 146.60 | 146.95 | 145.10 | 145.50 | 145.50 | 377,191 |
| Feb 26, 2024 | 148.25 | 149.15 | 147.30 | 147.30 | 147.30 | 386,531 |
| Feb 23, 2024 | 147.30 | 149.05 | 147.00 | 148.20 | 148.20 | 329,354 |
| Feb 22, 2024 | 147.10 | 148.25 | 146.25 | 146.95 | 146.95 | 764,363 |
| Feb 21, 2024 | 142.60 | 147.35 | 140.20 | 145.65 | 145.65 | 569,544 |
| Feb 20, 2024 | 145.95 | 147.20 | 145.45 | 147.20 | 147.20 | 516,216 |
| Feb 19, 2024 | 143.85 | 146.00 | 143.55 | 145.80 | 145.80 | 345,808 |
| Feb 16, 2024 | 141.80 | 144.20 | 141.80 | 143.95 | 143.95 | 422,645 |
| Feb 15, 2024 | 143.45 | 143.65 | 141.00 | 141.70 | 141.70 | 395,091 |
| Feb 14, 2024 | 140.55 | 142.60 | 140.40 | 142.55 | 142.55 | 358,669 |
| Feb 13, 2024 | 142.50 | 142.75 | 139.20 | 140.30 | 140.30 | 483,976 |
| Feb 12, 2024 | 142.60 | 143.10 | 141.80 | 142.25 | 142.25 | 347,515 |
| Feb 9, 2024 | 140.00 | 142.50 | 139.90 | 142.50 | 142.50 | 382,880 |
| Feb 8, 2024 | 139.05 | 139.90 | 137.60 | 139.75 | 139.75 | 336,987 |
| Feb 7, 2024 | 139.60 | 139.85 | 138.70 | 138.95 | 138.95 | 289,277 |
| Feb 6, 2024 | 139.05 | 139.55 | 138.40 | 139.15 | 139.15 | 289,302 |
| Feb 5, 2024 | 138.40 | 139.15 | 138.35 | 139.00 | 139.00 | 288,072 |
| Feb 2, 2024 | 139.40 | 139.70 | 138.25 | 138.50 | 138.50 | 371,843 |
| Feb 1, 2024 | 137.75 | 138.00 | 136.60 | 138.00 | 138.00 | 368,647 |
| Jan 31, 2024 | 138.40 | 139.65 | 136.50 | 136.50 | 136.50 | 765,481 |
| Jan 30, 2024 | 138.35 | 140.60 | 137.95 | 138.90 | 138.90 | 562,921 |
| Jan 29, 2024 | 138.25 | 139.30 | 138.10 | 138.35 | 138.35 | 560,933 |
| Jan 26, 2024 | 138.40 | 139.55 | 137.75 | 137.95 | 137.95 | 741,001 |
| Jan 25, 2024 | 139.15 | 139.75 | 138.80 | 139.10 | 139.10 | 388,645 |
| Jan 24, 2024 | 136.40 | 139.50 | 136.40 | 139.20 | 139.20 | 497,646 |
| Jan 23, 2024 | 137.85 | 138.20 | 135.65 | 137.20 | 137.20 | 456,301 |
| Jan 22, 2024 | 138.20 | 139.25 | 137.35 | 138.20 | 138.20 | 444,618 |
| Jan 19, 2024 | 136.40 | 137.65 | 136.40 | 137.35 | 137.35 | 307,638 |
| Jan 18, 2024 | 134.00 | 136.30 | 133.80 | 136.10 | 136.10 | 518,296 |
| Jan 17, 2024 | 135.00 | 136.40 | 135.00 | 136.10 | 136.10 | 477,313 |
| Jan 16, 2024 | 132.75 | 136.35 | 132.75 | 135.95 | 135.95 | 459,317 |
| Jan 15, 2024 | 133.55 | 133.70 | 133.15 | 133.15 | 133.15 | 298,278 |
| Jan 12, 2024 | 132.75 | 134.50 | 132.60 | 134.00 | 134.00 | 433,440 |
| Jan 11, 2024 | 131.00 | 132.60 | 131.00 | 131.60 | 131.60 | 419,727 |
| Jan 10, 2024 | 129.15 | 130.55 | 128.75 | 130.50 | 130.50 | 367,373 |
| Jan 9, 2024 | 129.40 | 129.65 | 128.05 | 129.15 | 129.15 | 298,470 |
| Jan 8, 2024 | 127.80 | 129.35 | 127.75 | 129.05 | 129.05 | 270,641 |
| Jan 5, 2024 | 127.35 | 128.00 | 126.75 | 127.90 | 127.90 | 293,164 |
| Jan 4, 2024 | 127.40 | 128.50 | 127.30 | 128.30 | 128.30 | 281,490 |
| Jan 3, 2024 | 127.90 | 127.95 | 126.60 | 127.55 | 127.55 | 447,642 |
| Jan 2, 2024 | 129.25 | 129.60 | 127.40 | 127.50 | 127.50 | 326,110 |
| Dec 29, 2023 | 128.90 | 129.60 | 128.50 | 128.70 | 128.70 | 261,604 |
| Dec 28, 2023 | 128.45 | 128.90 | 128.00 | 128.05 | 128.05 | 327,622 |
| Dec 27, 2023 | 129.15 | 129.45 | 128.05 | 128.15 | 128.15 | 415,637 |
| Dec 22, 2023 | 129.40 | 130.25 | 128.90 | 129.20 | 129.20 | 434,006 |
| Dec 21, 2023 | 129.55 | 130.25 | 129.15 | 129.50 | 129.50 | 463,559 |
| Dec 20, 2023 | 129.45 | 130.10 | 128.90 | 129.80 | 129.80 | 533,681 |
| Dec 19, 2023 | 131.00 | 131.20 | 129.30 | 129.90 | 129.90 | 535,179 |
| Dec 18, 2023 | 129.70 | 130.60 | 128.65 | 130.60 | 130.60 | 630,051 |
| Dec 15, 2023 | 130.65 | 131.35 | 129.25 | 129.70 | 129.70 | 6,288,220 |
| Dec 14, 2023 | 130.90 | 132.45 | 128.80 | 130.30 | 130.30 | 876,347 |
| Dec 13, 2023 | 133.90 | 134.90 | 133.35 | 133.60 | 133.60 | 599,255 |
| Dec 12, 2023 | 130.35 | 132.60 | 129.95 | 131.95 | 131.95 | 447,624 |
| Dec 11, 2023 | 130.20 | 130.70 | 129.65 | 130.15 | 130.15 | 517,130 |
| Dec 8, 2023 | 129.20 | 130.00 | 128.30 | 129.80 | 129.80 | 463,988 |
| Dec 7, 2023 | 129.75 | 131.05 | 129.40 | 129.50 | 129.50 | 467,992 |
| Dec 6, 2023 | 130.05 | 131.10 | 129.60 | 129.60 | 129.60 | 554,914 |
| Dec 5, 2023 | 129.80 | 130.95 | 129.30 | 129.90 | 129.90 | 489,086 |
| Dec 4, 2023 | 131.00 | 132.65 | 129.50 | 130.10 | 130.10 | 632,682 |
| Dec 1, 2023 | 126.50 | 127.90 | 126.50 | 127.55 | 127.55 | 357,879 |
| Nov 30, 2023 | 125.85 | 126.45 | 125.25 | 126.30 | 126.30 | 1,375,558 |
| Nov 29, 2023 | 127.05 | 127.30 | 125.60 | 125.95 | 125.95 | 279,194 |
| Nov 28, 2023 | 125.95 | 126.90 | 124.90 | 126.60 | 126.60 | 341,563 |
| Nov 27, 2023 | 126.25 | 127.40 | 126.10 | 126.20 | 126.20 | 360,332 |
| Nov 24, 2023 | 125.50 | 126.15 | 125.15 | 126.10 | 126.10 | 260,488 |
| Nov 23, 2023 | 124.00 | 125.60 | 123.90 | 125.60 | 125.60 | 379,152 |
| Nov 22, 2023 | 123.60 | 124.65 | 123.55 | 124.15 | 124.15 | 291,744 |
| Nov 21, 2023 | 123.15 | 123.85 | 122.55 | 123.35 | 123.35 | 368,988 |
| Nov 20, 2023 | 122.40 | 124.25 | 122.40 | 123.35 | 123.35 | 386,476 |
| Nov 17, 2023 | 123.20 | 123.50 | 122.35 | 122.50 | 122.50 | 704,076 |
| Nov 16, 2023 | 122.70 | 123.85 | 122.60 | 123.10 | 123.10 | 526,605 |
| Nov 15, 2023 | 121.75 | 123.05 | 121.55 | 122.55 | 122.55 | 416,645 |
| Nov 14, 2023 | 123.10 | 124.10 | 121.70 | 122.30 | 122.30 | 567,029 |
| Nov 13, 2023 | 124.25 | 124.40 | 122.90 | 122.90 | 122.90 | 483,038 |
| Nov 10, 2023 | 123.75 | 125.45 | 123.30 | 123.75 | 123.75 | 557,387 |
| Nov 9, 2023 | 120.85 | 124.50 | 120.80 | 123.55 | 123.55 | 572,141 |
| Nov 8, 2023 | 117.75 | 121.25 | 117.50 | 120.80 | 120.80 | 617,282 |
| Nov 7, 2023 | 116.00 | 117.95 | 115.75 | 117.35 | 117.35 | 585,197 |
| Nov 6, 2023 | 116.20 | 117.25 | 115.90 | 116.20 | 116.20 | 734,423 |
| Nov 3, 2023 | 119.45 | 120.00 | 115.05 | 115.90 | 115.90 | 686,004 |
| Nov 2, 2023 | 117.90 | 120.65 | 117.70 | 119.75 | 119.75 | 607,860 |
| Nov 1, 2023 | 117.00 | 118.05 | 115.25 | 117.70 | 117.70 | 700,260 |
| Oct 31, 2023 | 120.20 | 122.40 | 119.65 | 121.10 | 121.10 | 780,163 |
| Oct 30, 2023 | 119.20 | 120.45 | 118.75 | 119.95 | 119.95 | 384,975 |
| Oct 27, 2023 | 118.90 | 119.50 | 118.25 | 118.25 | 118.25 | 442,321 |
| Oct 26, 2023 | 118.70 | 119.75 | 117.85 | 119.20 | 119.20 | 465,015 |
| Oct 25, 2023 | 119.95 | 120.75 | 119.30 | 120.50 | 120.50 | 443,858 |
| Oct 24, 2023 | 120.10 | 120.20 | 119.15 | 119.50 | 119.50 | 425,593 |
| Oct 23, 2023 | 119.30 | 120.30 | 119.00 | 119.85 | 119.85 | 417,127 |
| Oct 20, 2023 | 120.80 | 120.80 | 118.65 | 119.00 | 119.00 | 656,811 |
| Oct 19, 2023 | 120.85 | 122.05 | 120.50 | 121.40 | 121.40 | 506,713 |
| Oct 18, 2023 | 120.50 | 122.25 | 120.45 | 121.60 | 121.60 | 535,045 |
| Oct 17, 2023 | 120.15 | 121.70 | 119.80 | 120.95 | 120.95 | 370,620 |
| Oct 16, 2023 | 121.95 | 122.10 | 120.45 | 120.45 | 120.45 | 366,584 |
| Oct 13, 2023 | 121.90 | 123.20 | 121.05 | 121.35 | 121.35 | 468,480 |
| Oct 12, 2023 | 121.70 | 122.35 | 120.85 | 122.00 | 122.00 | 395,801 |
| Oct 11, 2023 | 120.50 | 121.50 | 120.35 | 121.30 | 121.30 | 407,995 |
| Oct 10, 2023 | 119.65 | 121.05 | 119.55 | 120.70 | 120.70 | 527,113 |
| Oct 9, 2023 | 118.00 | 119.05 | 117.90 | 118.40 | 118.40 | 342,215 |
| Oct 6, 2023 | 118.55 | 118.85 | 115.25 | 118.30 | 118.30 | 450,267 |
| Oct 5, 2023 | 117.25 | 119.00 | 117.05 | 118.05 | 118.05 | 431,399 |
| Oct 4, 2023 | 114.40 | 117.65 | 114.40 | 116.95 | 116.95 | 482,695 |
| Oct 3, 2023 | 114.75 | 115.95 | 114.25 | 114.75 | 114.75 | 516,779 |
| Oct 2, 2023 | 114.95 | 115.85 | 113.25 | 114.85 | 114.85 | 450,270 |
| Sep 29, 2023 | 113.95 | 115.95 | 113.95 | 114.65 | 114.65 | 589,444 |
| Sep 28, 2023 | 113.75 | 113.95 | 113.05 | 113.85 | 113.85 | 436,901 |
| Sep 27, 2023 | 114.10 | 114.50 | 113.10 | 113.30 | 113.30 | 579,879 |
| Sep 26, 2023 | 113.55 | 113.90 | 112.80 | 113.65 | 113.65 | 491,665 |
| Sep 25, 2023 | 113.85 | 113.85 | 112.10 | 113.75 | 113.75 | 349,750 |
| Sep 22, 2023 | 115.15 | 115.25 | 113.20 | 114.10 | 114.10 | 387,794 |
| Sep 21, 2023 | 116.00 | 116.45 | 115.55 | 115.55 | 115.55 | 475,337 |
| Sep 20, 2023 | 116.65 | 117.10 | 116.15 | 116.60 | 116.60 | 414,905 |
| Sep 19, 2023 | 117.05 | 117.40 | 115.10 | 116.00 | 116.00 | 328,112 |
| Sep 18, 2023 | 117.60 | 118.10 | 117.05 | 117.35 | 117.35 | 537,878 |
| Sep 15, 2023 | 117.45 | 118.60 | 117.15 | 118.15 | 118.15 | 1,458,583 |
| Sep 14, 2023 | 114.65 | 116.35 | 114.40 | 116.15 | 116.15 | 531,639 |
| Sep 13, 2023 | 113.00 | 114.45 | 112.65 | 114.10 | 114.10 | 358,198 |
| Sep 12, 2023 | 113.75 | 114.20 | 112.70 | 113.20 | 113.20 | 325,051 |
| Sep 11, 2023 | 114.20 | 114.85 | 112.95 | 113.50 | 113.50 | 388,209 |
| Sep 8, 2023 | 114.00 | 114.70 | 113.60 | 114.15 | 114.15 | 319,695 |
| Sep 7, 2023 | 111.75 | 113.95 | 111.30 | 113.70 | 113.70 | 405,317 |
| Sep 6, 2023 | 111.40 | 112.60 | 110.30 | 112.40 | 112.40 | 376,541 |
| Sep 5, 2023 | 111.20 | 112.55 | 110.80 | 112.00 | 112.00 | 278,955 |
| Sep 4, 2023 | 112.05 | 112.45 | 111.20 | 111.40 | 111.40 | 178,387 |
| Sep 1, 2023 | 111.40 | 112.20 | 110.85 | 112.05 | 112.05 | 377,670 |
| Aug 31, 2023 | 112.00 | 112.70 | 111.20 | 111.20 | 111.20 | 796,228 |
| Aug 30, 2023 | 110.25 | 111.85 | 110.00 | 111.85 | 111.85 | 343,719 |
| Aug 29, 2023 | 0.72 Dividend | |||||
| Aug 29, 2023 | 110.20 | 110.70 | 109.75 | 110.40 | 110.40 | 389,468 |
| Aug 28, 2023 | 109.85 | 111.15 | 109.85 | 110.55 | 109.83 | 302,841 |
| Aug 25, 2023 | 109.30 | 110.80 | 109.10 | 109.50 | 108.79 | 363,578 |
| Aug 24, 2023 | 109.35 | 110.05 | 109.20 | 109.55 | 108.84 | 325,955 |
| Aug 23, 2023 | 107.40 | 109.20 | 107.20 | 109.00 | 108.29 | 337,575 |
| Aug 22, 2023 | 109.25 | 109.70 | 107.00 | 107.35 | 106.65 | 374,236 |
| Aug 21, 2023 | 109.30 | 110.00 | 108.80 | 109.05 | 108.34 | 350,467 |
| Aug 18, 2023 | 109.35 | 109.40 | 108.15 | 109.10 | 108.39 | 422,386 |
| Aug 17, 2023 | 110.65 | 111.00 | 109.15 | 109.40 | 108.69 | 315,397 |
| Aug 16, 2023 | 112.05 | 112.35 | 110.40 | 111.20 | 110.48 | 291,817 |
| Aug 15, 2023 | 112.60 | 112.95 | 111.30 | 111.95 | 111.22 | 279,679 |
| Aug 14, 2023 | 112.40 | 112.80 | 111.65 | 112.60 | 111.87 | 267,130 |
| Aug 11, 2023 | 112.95 | 113.75 | 112.05 | 112.35 | 111.62 | 321,714 |
| Aug 10, 2023 | 113.35 | 113.60 | 112.35 | 113.30 | 112.56 | 351,640 |
| Aug 9, 2023 | 113.80 | 114.25 | 112.80 | 113.15 | 112.41 | 301,048 |
| Aug 8, 2023 | 112.60 | 113.80 | 112.30 | 113.30 | 112.56 | 319,416 |
| Aug 7, 2023 | 112.25 | 113.00 | 111.85 | 113.00 | 112.26 | 279,620 |
| Aug 4, 2023 | 111.40 | 112.35 | 110.55 | 112.25 | 111.52 | 395,050 |
| Aug 3, 2023 | 111.90 | 112.30 | 110.50 | 111.55 | 110.82 | 508,265 |
| Aug 2, 2023 | 110.00 | 112.90 | 108.55 | 112.50 | 111.77 | 613,788 |
| Aug 1, 2023 | 113.85 | 114.05 | 112.60 | 113.40 | 112.66 | 363,514 |
| Jul 31, 2023 | 114.65 | 115.05 | 113.85 | 114.20 | 113.46 | 479,000 |
| Jul 28, 2023 | 113.80 | 115.70 | 113.05 | 114.65 | 113.90 | 422,583 |
| Jul 27, 2023 | 112.00 | 115.70 | 112.00 | 114.50 | 113.75 | 516,119 |
| Jul 26, 2023 | 112.45 | 112.70 | 111.40 | 112.35 | 111.62 | 425,827 |
| Jul 25, 2023 | 112.20 | 113.25 | 111.55 | 112.45 | 111.72 | 346,242 |
| Jul 24, 2023 | 112.75 | 113.70 | 112.35 | 112.75 | 112.02 | 307,113 |
| Jul 21, 2023 | 113.20 | 113.80 | 112.60 | 113.30 | 112.56 | 310,037 |
| Jul 20, 2023 | 112.50 | 113.40 | 111.75 | 112.80 | 112.07 | 443,284 |
| Jul 19, 2023 | 113.75 | 114.25 | 112.90 | 112.90 | 112.16 | 418,475 |
| Jul 18, 2023 | 112.90 | 113.65 | 111.85 | 112.80 | 112.07 | 279,896 |
| Jul 17, 2023 | 113.40 | 114.30 | 112.55 | 113.25 | 112.51 | 283,586 |
| Jul 14, 2023 | 112.00 | 113.40 | 111.60 | 113.40 | 112.66 | 371,651 |
| Jul 13, 2023 | 110.00 | 112.45 | 110.00 | 112.05 | 111.32 | 425,106 |
| Jul 12, 2023 | 109.20 | 111.15 | 108.85 | 110.30 | 109.58 | 448,477 |
| Jul 11, 2023 | 109.75 | 109.90 | 108.45 | 108.95 | 108.24 | 428,713 |
| Jul 10, 2023 | 109.50 | 110.55 | 108.90 | 109.60 | 108.89 | 414,000 |
| Jul 7, 2023 | 114.25 | 114.25 | 109.00 | 109.60 | 108.89 | 635,121 |
| Jul 6, 2023 | 115.45 | 115.45 | 113.75 | 114.30 | 113.56 | 400,227 |
| Jul 5, 2023 | 114.60 | 115.50 | 114.35 | 115.45 | 114.70 | 498,590 |
| Jul 4, 2023 | 114.45 | 115.10 | 114.00 | 114.50 | 113.75 | 290,380 |
| Jul 3, 2023 | 116.10 | 116.15 | 113.95 | 114.30 | 113.56 | 367,089 |
| Jun 30, 2023 | 115.40 | 117.10 | 115.05 | 116.30 | 115.54 | 627,277 |
| Jun 29, 2023 | 116.50 | 116.65 | 115.20 | 115.20 | 114.45 | 386,826 |
| Jun 28, 2023 | 115.80 | 117.20 | 115.80 | 116.20 | 115.44 | 399,468 |
| Jun 27, 2023 | 115.95 | 115.95 | 114.65 | 115.60 | 114.85 | 418,647 |
| Jun 26, 2023 | 117.10 | 117.40 | 115.75 | 115.75 | 115.00 | 530,165 |
| Jun 23, 2023 | 115.90 | 117.30 | 115.45 | 117.30 | 116.54 | 453,496 |
| Jun 22, 2023 | 115.20 | 116.70 | 114.50 | 116.70 | 115.94 | 508,618 |
| Jun 21, 2023 | 115.95 | 116.45 | 115.30 | 115.60 | 114.85 | 374,019 |
| Jun 20, 2023 | 115.10 | 116.90 | 114.75 | 116.30 | 115.54 | 481,520 |
| Jun 19, 2023 | 116.05 | 116.30 | 114.75 | 115.05 | 114.30 | 330,540 |
| Jun 16, 2023 | 115.10 | 116.85 | 115.10 | 116.15 | 115.39 | 1,017,864 |
| Jun 15, 2023 | 114.00 | 115.05 | 113.65 | 115.05 | 114.30 | 297,180 |
| Jun 14, 2023 | 114.70 | 114.70 | 113.95 | 113.95 | 113.21 | 409,783 |
| Jun 13, 2023 | 114.20 | 115.05 | 113.75 | 114.75 | 114.00 | 372,383 |
| Jun 12, 2023 | 114.00 | 115.60 | 113.95 | 114.35 | 113.61 | 442,454 |
| Jun 9, 2023 | 113.35 | 113.65 | 112.65 | 113.35 | 112.61 | 450,969 |
| Jun 8, 2023 | 111.70 | 113.80 | 111.60 | 113.45 | 112.71 | 537,002 |
| Jun 7, 2023 | 111.75 | 113.30 | 111.25 | 112.00 | 111.27 | 491,055 |
| Jun 6, 2023 | 112.35 | 113.25 | 112.15 | 112.30 | 111.57 | 405,117 |
| Jun 5, 2023 | 112.20 | 112.80 | 112.15 | 112.55 | 111.82 | 426,732 |
| Jun 2, 2023 | 111.00 | 112.35 | 110.35 | 112.10 | 111.37 | 618,102 |
| Jun 1, 2023 | 110.25 | 111.35 | 109.35 | 111.00 | 110.28 | 726,278 |
| May 31, 2023 | 106.25 | 107.80 | 106.20 | 106.80 | 106.10 | 1,324,926 |
| May 30, 2023 | 108.00 | 108.00 | 106.80 | 106.85 | 106.15 | 474,028 |
| May 29, 2023 | 107.45 | 107.65 | 106.30 | 107.05 | 106.35 | 217,245 |
| May 26, 2023 | 105.65 | 108.10 | 105.30 | 107.50 | 106.80 | 542,777 |
| May 25, 2023 | 107.50 | 107.55 | 105.15 | 105.80 | 105.11 | 671,711 |
| May 24, 2023 | 107.95 | 108.05 | 106.55 | 107.80 | 107.10 | 648,888 |
| May 23, 2023 | 108.60 | 108.90 | 107.40 | 107.95 | 107.25 | 492,443 |
| May 22, 2023 | 108.90 | 109.50 | 108.35 | 108.35 | 107.64 | 464,779 |
| May 19, 2023 | 109.20 | 109.70 | 108.75 | 108.75 | 108.04 | 601,980 |
| May 18, 2023 | 108.70 | 109.55 | 108.30 | 109.10 | 108.39 | 321,070 |
| May 17, 2023 | 108.60 | 108.70 | 107.90 | 108.25 | 107.54 | 367,864 |
| May 16, 2023 | 109.50 | 109.50 | 108.25 | 108.80 | 108.09 | 623,813 |
| May 15, 2023 | 110.65 | 111.30 | 109.80 | 109.80 | 109.08 | 401,570 |
| May 12, 2023 | 1.18 Dividend | |||||
| May 12, 2023 | 110.50 | 111.35 | 109.85 | 110.30 | 109.58 | 507,407 |
| May 11, 2023 | 111.55 | 113.30 | 110.70 | 110.85 | 108.96 | 593,146 |
| May 10, 2023 | 109.60 | 111.55 | 109.60 | 111.30 | 109.40 | 560,810 |
| May 9, 2023 | 108.70 | 111.30 | 107.90 | 111.30 | 109.40 | 768,710 |
| May 8, 2023 | 108.00 | 109.25 | 107.80 | 108.20 | 106.35 | 550,145 |
| May 5, 2023 | 111.25 | 112.55 | 108.55 | 108.75 | 106.89 | 684,541 |
| May 4, 2023 | 113.85 | 113.85 | 108.90 | 111.25 | 109.35 | 898,960 |
| May 3, 2023 | 117.20 | 117.70 | 114.25 | 115.15 | 113.18 | 630,451 |
| May 2, 2023 | 120.10 | 120.50 | 112.25 | 114.35 | 112.40 | 896,424 |
| Apr 28, 2023 | 119.45 | 120.75 | 119.45 | 120.15 | 118.10 | 540,841 |
| Apr 27, 2023 | 119.35 | 119.55 | 118.55 | 119.45 | 117.41 | 443,686 |
| Apr 26, 2023 | 121.70 | 121.70 | 119.30 | 119.55 | 117.51 | 666,197 |
Related Tickers
REN.AS RELX PLC
38.84
+1.57%
RELX RELX PLC
41.61
+1.19%
RTO.L Rentokil Initial plc
412.20
+0.41%
ELIS.PA Elis SA
21.44
0.00%
TRI Thomson Reuters Corporation
154.40
+1.20%
REL.L RELX PLC
3,329.00
+1.46%
RDEB.F RELX PLC
38.70
+1.47%
GREEN.ST Green Landscaping Group AB (publ)
77.20
-1.53%
MMS Maximus, Inc.
80.43
-0.25%
INPST.AS InPost S.A.
15.37
+0.46%