LSE - Delayed Quote GBp
Kainos Group plc (KNOS.L)
At close: November 1 at 4:42 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 1, 2024 | 777.00 | 777.00 | 740.00 | 743.00 | 743.00 | 454,097 |
| Oct 31, 2024 | 750.00 | 791.00 | 726.00 | 747.00 | 747.00 | 1,766,987 |
| Oct 30, 2024 | 854.00 | 869.00 | 837.00 | 855.00 | 855.00 | 397,094 |
| Oct 29, 2024 | 844.00 | 880.00 | 841.00 | 866.00 | 866.00 | 410,381 |
| Oct 28, 2024 | 841.00 | 843.00 | 828.00 | 839.00 | 839.00 | 317,180 |
| Oct 25, 2024 | 792.00 | 832.00 | 792.00 | 829.00 | 829.00 | 703,371 |
| Oct 24, 2024 | 803.00 | 829.00 | 800.00 | 828.00 | 828.00 | 218,652 |
| Oct 23, 2024 | 830.00 | 830.00 | 794.00 | 796.00 | 796.00 | 309,838 |
| Oct 22, 2024 | 808.00 | 830.00 | 807.00 | 812.00 | 812.00 | 249,693 |
| Oct 21, 2024 | 805.00 | 837.99 | 805.00 | 814.00 | 814.00 | 289,957 |
| Oct 18, 2024 | 852.00 | 852.00 | 819.00 | 829.00 | 829.00 | 107,566 |
| Oct 17, 2024 | 820.00 | 844.00 | 820.00 | 827.00 | 827.00 | 240,069 |
| Oct 16, 2024 | 820.00 | 830.00 | 813.16 | 830.00 | 830.00 | 204,432 |
| Oct 15, 2024 | 830.00 | 830.00 | 804.00 | 811.00 | 811.00 | 93,904 |
| Oct 14, 2024 | 805.00 | 825.00 | 805.00 | 819.00 | 819.00 | 213,411 |
| Oct 11, 2024 | 830.00 | 830.00 | 810.00 | 810.00 | 810.00 | 156,477 |
| Oct 10, 2024 | 825.00 | 831.00 | 800.00 | 821.00 | 821.00 | 319,484 |
| Oct 9, 2024 | 822.00 | 837.00 | 816.80 | 825.00 | 825.00 | 324,647 |
| Oct 8, 2024 | 860.00 | 860.00 | 816.00 | 819.00 | 819.00 | 195,237 |
| Oct 7, 2024 | 865.00 | 870.00 | 830.00 | 838.00 | 838.00 | 234,511 |
| Oct 4, 2024 | 867.00 | 867.00 | 841.00 | 863.00 | 863.00 | 136,676 |
| Oct 3, 2024 | 19.10 Dividend | |||||
| Oct 3, 2024 | 842.00 | 860.00 | 834.00 | 839.00 | 839.00 | 106,052 |
| Oct 2, 2024 | 863.00 | 877.00 | 858.00 | 871.00 | 851.90 | 123,783 |
| Oct 1, 2024 | 917.00 | 917.00 | 863.00 | 863.00 | 844.08 | 158,972 |
| Sep 30, 2024 | 883.00 | 916.00 | 883.00 | 883.00 | 863.64 | 265,542 |
| Sep 27, 2024 | 893.00 | 915.00 | 889.00 | 915.00 | 894.94 | 160,577 |
| Sep 26, 2024 | 855.00 | 918.00 | 855.00 | 888.00 | 868.53 | 333,179 |
| Sep 25, 2024 | 887.00 | 887.00 | 872.00 | 874.00 | 854.83 | 72,535 |
| Sep 24, 2024 | 855.00 | 885.16 | 855.00 | 877.00 | 857.77 | 117,209 |
| Sep 23, 2024 | 885.00 | 896.00 | 860.00 | 874.00 | 854.83 | 189,711 |
| Sep 20, 2024 | 905.00 | 913.00 | 884.00 | 886.00 | 866.57 | 417,628 |
| Sep 19, 2024 | 883.00 | 919.00 | 864.00 | 909.00 | 889.07 | 406,610 |
| Sep 18, 2024 | 885.00 | 919.50 | 874.00 | 876.00 | 856.79 | 181,761 |
| Sep 17, 2024 | 870.00 | 897.00 | 850.00 | 880.00 | 860.70 | 303,605 |
| Sep 16, 2024 | 860.00 | 881.00 | 860.00 | 872.00 | 852.88 | 419,985 |
| Sep 13, 2024 | 858.00 | 875.00 | 843.00 | 870.00 | 850.92 | 328,888 |
| Sep 12, 2024 | 845.00 | 870.00 | 826.95 | 860.00 | 841.14 | 260,938 |
| Sep 11, 2024 | 875.00 | 875.00 | 830.00 | 840.00 | 821.58 | 184,967 |
| Sep 10, 2024 | 850.00 | 862.91 | 831.00 | 843.00 | 824.51 | 335,179 |
| Sep 9, 2024 | 843.00 | 862.00 | 822.00 | 842.00 | 823.54 | 372,902 |
| Sep 6, 2024 | 910.00 | 910.00 | 840.00 | 840.00 | 821.58 | 611,748 |
| Sep 5, 2024 | 933.00 | 940.00 | 890.00 | 890.00 | 870.48 | 588,568 |
| Sep 4, 2024 | 955.00 | 955.00 | 922.00 | 922.00 | 901.78 | 596,927 |
| Sep 3, 2024 | 943.00 | 970.00 | 943.00 | 949.00 | 928.19 | 462,760 |
| Sep 2, 2024 | 1,050.00 | 1,068.00 | 929.00 | 948.00 | 927.21 | 2,622,969 |
| Aug 30, 2024 | 1,102.00 | 1,120.00 | 1,086.00 | 1,106.00 | 1,081.75 | 281,635 |
| Aug 29, 2024 | 1,104.00 | 1,110.00 | 1,088.00 | 1,100.00 | 1,075.88 | 270,694 |
| Aug 28, 2024 | 1,098.00 | 1,108.00 | 1,088.00 | 1,104.00 | 1,079.79 | 114,416 |
| Aug 27, 2024 | 1,094.00 | 1,120.00 | 1,076.00 | 1,090.00 | 1,066.10 | 185,320 |
| Aug 23, 2024 | 1,080.00 | 1,096.00 | 1,070.00 | 1,088.00 | 1,064.14 | 48,462 |
| Aug 22, 2024 | 1,044.00 | 1,106.00 | 1,044.00 | 1,076.00 | 1,052.40 | 102,359 |
| Aug 21, 2024 | 1,080.00 | 1,102.00 | 1,077.60 | 1,102.00 | 1,077.83 | 70,517 |
| Aug 20, 2024 | 1,082.00 | 1,094.00 | 1,076.00 | 1,086.00 | 1,062.19 | 99,448 |
| Aug 19, 2024 | 1,066.00 | 1,084.00 | 1,026.00 | 1,080.00 | 1,056.32 | 60,600 |
| Aug 16, 2024 | 1,050.00 | 1,076.00 | 1,024.00 | 1,070.00 | 1,046.54 | 152,128 |
| Aug 15, 2024 | 1,062.00 | 1,074.00 | 1,048.00 | 1,070.00 | 1,046.54 | 106,702 |
| Aug 14, 2024 | 1,064.00 | 1,070.00 | 1,050.00 | 1,060.00 | 1,036.76 | 188,389 |
| Aug 13, 2024 | 1,046.00 | 1,058.00 | 1,044.64 | 1,056.00 | 1,032.84 | 113,894 |
| Aug 12, 2024 | 1,058.00 | 1,066.00 | 1,040.00 | 1,048.00 | 1,025.02 | 243,034 |
| Aug 9, 2024 | 1,080.00 | 1,080.00 | 1,040.88 | 1,052.00 | 1,028.93 | 257,786 |
| Aug 8, 2024 | 1,078.00 | 1,078.00 | 1,012.00 | 1,046.00 | 1,023.06 | 101,360 |
| Aug 7, 2024 | 1,004.00 | 1,050.00 | 1,004.00 | 1,036.00 | 1,013.28 | 430,638 |
| Aug 6, 2024 | 1,020.00 | 1,040.00 | 1,006.00 | 1,012.00 | 989.81 | 277,013 |
| Aug 5, 2024 | 1,010.00 | 1,046.00 | 981.00 | 1,022.00 | 999.59 | 468,850 |
| Aug 2, 2024 | 1,076.00 | 1,084.00 | 1,042.00 | 1,042.00 | 1,019.15 | 237,163 |
| Aug 1, 2024 | 1,072.00 | 1,118.00 | 1,072.00 | 1,086.00 | 1,062.19 | 495,829 |
| Jul 31, 2024 | 1,100.00 | 1,124.00 | 1,090.86 | 1,098.00 | 1,073.92 | 374,167 |
| Jul 30, 2024 | 1,094.00 | 1,134.00 | 1,094.00 | 1,118.00 | 1,093.48 | 203,201 |
| Jul 29, 2024 | 1,128.00 | 1,142.00 | 1,114.83 | 1,126.00 | 1,101.31 | 167,007 |
| Jul 26, 2024 | 1,100.00 | 1,138.00 | 1,078.29 | 1,126.00 | 1,101.31 | 286,810 |
| Jul 25, 2024 | 1,036.00 | 1,094.00 | 1,021.10 | 1,076.00 | 1,052.40 | 316,880 |
| Jul 24, 2024 | 1,026.00 | 1,064.00 | 1,026.00 | 1,044.00 | 1,021.11 | 118,843 |
| Jul 23, 2024 | 1,060.00 | 1,082.00 | 1,050.00 | 1,064.00 | 1,040.67 | 93,004 |
| Jul 22, 2024 | 1,094.00 | 1,096.00 | 1,066.00 | 1,076.00 | 1,052.40 | 385,853 |
| Jul 19, 2024 | 1,108.00 | 1,110.00 | 1,068.00 | 1,074.00 | 1,050.45 | 99,205 |
| Jul 18, 2024 | 1,062.00 | 1,114.00 | 1,050.00 | 1,112.00 | 1,087.62 | 454,493 |
| Jul 17, 2024 | 1,068.00 | 1,078.00 | 1,050.00 | 1,052.00 | 1,028.93 | 99,547 |
| Jul 16, 2024 | 1,062.00 | 1,094.00 | 1,060.00 | 1,074.00 | 1,050.45 | 188,869 |
| Jul 15, 2024 | 1,098.00 | 1,112.00 | 1,062.00 | 1,070.00 | 1,046.54 | 495,321 |
| Jul 12, 2024 | 1,070.00 | 1,092.00 | 1,062.12 | 1,082.00 | 1,058.27 | 340,716 |
| Jul 11, 2024 | 1,066.00 | 1,074.00 | 1,040.00 | 1,074.00 | 1,050.45 | 346,712 |
| Jul 10, 2024 | 1,050.00 | 1,072.00 | 1,048.60 | 1,062.00 | 1,038.71 | 574,278 |
| Jul 9, 2024 | 1,072.00 | 1,078.00 | 1,048.00 | 1,050.00 | 1,026.97 | 130,273 |
| Jul 8, 2024 | 1,100.00 | 1,100.00 | 1,048.00 | 1,072.00 | 1,048.49 | 169,576 |
| Jul 5, 2024 | 1,082.00 | 1,090.00 | 1,070.00 | 1,072.00 | 1,048.49 | 237,694 |
| Jul 4, 2024 | 1,102.00 | 1,106.00 | 1,056.00 | 1,070.00 | 1,046.54 | 112,718 |
| Jul 3, 2024 | 1,078.00 | 1,082.00 | 1,054.00 | 1,080.00 | 1,056.32 | 164,006 |
| Jul 2, 2024 | 1,038.00 | 1,062.00 | 1,028.00 | 1,056.00 | 1,032.84 | 716,562 |
| Jul 1, 2024 | 1,064.00 | 1,078.00 | 1,040.00 | 1,040.00 | 1,017.19 | 125,822 |
| Jun 28, 2024 | 1,052.00 | 1,076.00 | 1,047.17 | 1,058.00 | 1,034.80 | 111,112 |
| Jun 27, 2024 | 1,048.00 | 1,062.00 | 1,040.00 | 1,062.00 | 1,038.71 | 111,336 |
| Jun 26, 2024 | 1,060.00 | 1,082.00 | 1,006.00 | 1,060.00 | 1,036.76 | 191,999 |
| Jun 25, 2024 | 1,074.00 | 1,092.00 | 1,058.00 | 1,068.00 | 1,044.58 | 93,066 |
| Jun 24, 2024 | 1,060.00 | 1,104.00 | 1,060.00 | 1,086.00 | 1,062.19 | 189,664 |
| Jun 21, 2024 | 1,112.00 | 1,124.00 | 1,096.00 | 1,098.00 | 1,073.92 | 746,236 |
| Jun 20, 2024 | 1,082.00 | 1,118.00 | 1,078.00 | 1,110.00 | 1,085.66 | 216,380 |
| Jun 19, 2024 | 1,110.00 | 1,112.00 | 1,088.00 | 1,088.00 | 1,064.14 | 102,379 |
| Jun 18, 2024 | 1,070.00 | 1,108.00 | 1,070.00 | 1,100.00 | 1,075.88 | 363,519 |
| Jun 17, 2024 | 1,072.00 | 1,110.00 | 1,072.00 | 1,092.00 | 1,068.05 | 478,673 |
| Jun 14, 2024 | 1,102.00 | 1,116.00 | 1,073.21 | 1,094.00 | 1,070.01 | 259,705 |
| Jun 13, 2024 | 1,146.00 | 1,148.00 | 1,108.00 | 1,110.00 | 1,085.66 | 208,688 |
| Jun 12, 2024 | 1,144.00 | 1,156.00 | 1,122.00 | 1,142.00 | 1,116.96 | 191,996 |
| Jun 11, 2024 | 1,150.00 | 1,184.00 | 1,140.00 | 1,140.00 | 1,115.00 | 88,122 |
| Jun 10, 2024 | 1,188.00 | 1,206.00 | 1,168.00 | 1,178.00 | 1,152.17 | 132,883 |
| Jun 7, 2024 | 1,190.00 | 1,196.00 | 1,142.00 | 1,196.00 | 1,169.77 | 201,380 |
| Jun 6, 2024 | 1,176.00 | 1,198.00 | 1,174.00 | 1,184.00 | 1,158.04 | 162,785 |
| Jun 5, 2024 | 1,142.00 | 1,188.00 | 1,142.00 | 1,180.00 | 1,154.12 | 133,526 |
| Jun 4, 2024 | 1,180.00 | 1,182.00 | 1,150.00 | 1,162.00 | 1,136.52 | 118,518 |
| Jun 3, 2024 | 1,150.00 | 1,186.00 | 1,150.00 | 1,176.00 | 1,150.21 | 141,952 |
| May 31, 2024 | 1,164.00 | 1,172.00 | 1,138.00 | 1,152.00 | 1,126.74 | 345,724 |
| May 30, 2024 | 1,154.00 | 1,178.00 | 1,141.42 | 1,160.00 | 1,134.56 | 374,391 |
| May 29, 2024 | 1,180.00 | 1,198.00 | 1,156.00 | 1,156.00 | 1,130.65 | 163,326 |
| May 28, 2024 | 1,204.00 | 1,222.00 | 1,174.00 | 1,182.00 | 1,156.08 | 427,811 |
| May 24, 2024 | 1,230.00 | 1,244.32 | 1,212.00 | 1,218.00 | 1,191.29 | 378,860 |
| May 23, 2024 | 1,232.00 | 1,258.00 | 1,206.00 | 1,250.00 | 1,222.59 | 156,867 |
| May 22, 2024 | 1,234.00 | 1,264.00 | 1,216.00 | 1,220.00 | 1,193.25 | 443,257 |
| May 21, 2024 | 1,236.00 | 1,288.00 | 1,220.00 | 1,270.00 | 1,242.15 | 378,081 |
| May 20, 2024 | 1,062.00 | 1,266.00 | 1,048.00 | 1,246.00 | 1,218.68 | 671,341 |
| May 17, 2024 | 1,072.00 | 1,098.00 | 1,042.00 | 1,062.00 | 1,038.71 | 349,563 |
| May 16, 2024 | 1,024.00 | 1,080.00 | 1,014.00 | 1,080.00 | 1,056.32 | 234,443 |
| May 15, 2024 | 1,018.00 | 1,070.00 | 1,018.00 | 1,052.00 | 1,028.93 | 407,069 |
| May 14, 2024 | 1,014.00 | 1,044.00 | 1,014.00 | 1,044.00 | 1,021.11 | 146,447 |
| May 13, 2024 | 1,010.00 | 1,030.00 | 1,002.00 | 1,018.00 | 995.68 | 108,437 |
| May 10, 2024 | 1,000.00 | 1,030.00 | 985.00 | 1,030.00 | 1,007.41 | 277,084 |
| May 9, 2024 | 990.00 | 1,006.00 | 990.00 | 996.00 | 974.16 | 167,964 |
| May 8, 2024 | 993.00 | 1,004.00 | 988.00 | 992.00 | 970.25 | 129,609 |
| May 7, 2024 | 1,000.00 | 1,002.00 | 989.00 | 997.00 | 975.14 | 148,163 |
| May 3, 2024 | 980.00 | 1,006.00 | 980.00 | 993.00 | 971.22 | 131,573 |
| May 2, 2024 | 973.00 | 999.00 | 968.00 | 999.00 | 977.09 | 781,667 |
| May 1, 2024 | 971.00 | 985.00 | 972.00 | 973.00 | 951.66 | 225,195 |
| Apr 30, 2024 | 976.00 | 992.00 | 965.00 | 981.00 | 959.49 | 251,261 |
| Apr 29, 2024 | 946.00 | 972.00 | 935.00 | 972.00 | 950.69 | 233,141 |
| Apr 26, 2024 | 929.00 | 959.00 | 929.00 | 950.00 | 929.17 | 201,692 |
| Apr 25, 2024 | 934.00 | 949.00 | 926.00 | 929.00 | 908.63 | 325,533 |
| Apr 24, 2024 | 944.00 | 950.00 | 936.00 | 941.00 | 920.36 | 182,614 |
| Apr 23, 2024 | 932.00 | 948.00 | 929.36 | 940.00 | 919.39 | 160,895 |
| Apr 22, 2024 | 930.00 | 936.00 | 919.50 | 931.00 | 910.58 | 238,467 |
| Apr 19, 2024 | 919.00 | 919.00 | 902.00 | 914.00 | 893.96 | 180,733 |
| Apr 18, 2024 | 929.00 | 935.00 | 905.00 | 914.00 | 893.96 | 402,924 |
| Apr 17, 2024 | 979.00 | 987.00 | 924.00 | 924.00 | 903.74 | 527,360 |
| Apr 16, 2024 | 1,002.00 | 1,020.00 | 987.00 | 987.00 | 965.36 | 696,693 |
| Apr 15, 2024 | 960.00 | 1,024.00 | 960.00 | 1,014.00 | 991.76 | 995,502 |
| Apr 12, 2024 | 1,006.00 | 1,008.00 | 961.00 | 963.00 | 941.88 | 315,269 |
| Apr 11, 2024 | 1,014.00 | 1,024.00 | 991.00 | 998.00 | 976.12 | 396,774 |
| Apr 10, 2024 | 984.00 | 1,014.00 | 976.00 | 1,006.00 | 983.94 | 2,606,632 |
| Apr 9, 2024 | 970.00 | 986.00 | 970.00 | 977.00 | 955.58 | 660,329 |
| Apr 8, 2024 | 979.00 | 988.00 | 972.00 | 982.00 | 960.47 | 388,264 |
| Apr 5, 2024 | 978.00 | 988.00 | 971.00 | 982.00 | 960.47 | 513,480 |
| Apr 4, 2024 | 988.00 | 998.00 | 973.00 | 997.00 | 975.14 | 264,338 |
| Apr 3, 2024 | 992.00 | 996.00 | 972.40 | 986.00 | 964.38 | 466,378 |
| Apr 2, 2024 | 970.00 | 1,006.00 | 964.00 | 994.00 | 972.20 | 874,147 |
| Mar 28, 2024 | 979.00 | 986.50 | 965.50 | 965.50 | 944.33 | 981,896 |
| Mar 27, 2024 | 988.00 | 988.00 | 973.50 | 980.00 | 958.51 | 948,462 |
| Mar 26, 2024 | 966.00 | 1,007.00 | 965.49 | 981.50 | 959.98 | 1,346,320 |
| Mar 25, 2024 | 976.00 | 993.00 | 967.50 | 973.00 | 951.66 | 373,518 |
| Mar 22, 2024 | 991.50 | 1,005.00 | 981.30 | 984.50 | 962.91 | 494,938 |
| Mar 21, 2024 | 1,031.00 | 1,031.00 | 994.00 | 1,002.00 | 980.03 | 305,489 |
| Mar 20, 2024 | 1,012.00 | 1,018.99 | 989.00 | 999.50 | 977.58 | 283,372 |
| Mar 19, 2024 | 1,030.00 | 1,041.00 | 1,014.00 | 1,015.00 | 992.74 | 434,089 |
| Mar 18, 2024 | 1,046.00 | 1,068.00 | 1,028.00 | 1,037.00 | 1,014.26 | 121,121 |
| Mar 15, 2024 | 1,077.00 | 1,078.00 | 1,036.00 | 1,039.00 | 1,016.22 | 204,122 |
| Mar 14, 2024 | 1,060.00 | 1,075.00 | 1,048.00 | 1,071.00 | 1,047.51 | 399,135 |
| Mar 13, 2024 | 1,052.00 | 1,071.00 | 1,049.00 | 1,049.00 | 1,026.00 | 324,254 |
| Mar 12, 2024 | 1,076.00 | 1,077.00 | 1,056.00 | 1,066.00 | 1,042.62 | 89,007 |
| Mar 11, 2024 | 1,073.00 | 1,095.00 | 1,058.00 | 1,071.00 | 1,047.51 | 80,822 |
| Mar 8, 2024 | 1,077.00 | 1,090.00 | 1,067.00 | 1,071.00 | 1,047.51 | 132,202 |
| Mar 7, 2024 | 1,092.00 | 1,099.00 | 1,080.00 | 1,090.00 | 1,066.10 | 123,955 |
| Mar 6, 2024 | 1,055.00 | 1,105.77 | 1,055.00 | 1,096.00 | 1,071.97 | 320,983 |
| Mar 5, 2024 | 1,091.00 | 1,091.00 | 1,055.00 | 1,072.00 | 1,048.49 | 159,956 |
| Mar 4, 2024 | 1,077.00 | 1,107.00 | 1,057.00 | 1,067.00 | 1,043.60 | 116,406 |
| Mar 1, 2024 | 1,117.00 | 1,117.00 | 1,082.00 | 1,086.00 | 1,062.19 | 137,404 |
| Feb 29, 2024 | 1,110.00 | 1,127.00 | 1,103.00 | 1,103.00 | 1,078.81 | 255,529 |
| Feb 28, 2024 | 1,128.00 | 1,138.00 | 1,106.00 | 1,114.00 | 1,089.57 | 394,196 |
| Feb 27, 2024 | 1,100.00 | 1,126.00 | 1,085.00 | 1,125.00 | 1,100.33 | 2,432,890 |
| Feb 26, 2024 | 1,100.00 | 1,122.00 | 1,097.00 | 1,112.00 | 1,087.62 | 512,151 |
| Feb 23, 2024 | 1,079.00 | 1,124.00 | 1,079.00 | 1,101.00 | 1,076.86 | 2,625,441 |
| Feb 22, 2024 | 1,062.00 | 1,110.00 | 1,040.42 | 1,101.00 | 1,076.86 | 297,960 |
| Feb 21, 2024 | 1,076.00 | 1,128.00 | 1,056.00 | 1,059.00 | 1,035.78 | 822,930 |
| Feb 20, 2024 | 1,131.00 | 1,131.00 | 1,079.90 | 1,084.00 | 1,060.23 | 76,964 |
| Feb 19, 2024 | 1,109.00 | 1,123.20 | 1,079.00 | 1,120.00 | 1,095.44 | 1,475,676 |
| Feb 16, 2024 | 1,128.00 | 1,128.00 | 1,098.00 | 1,111.00 | 1,086.64 | 234,995 |
| Feb 15, 2024 | 1,118.00 | 1,131.00 | 1,101.00 | 1,102.00 | 1,077.83 | 177,346 |
| Feb 14, 2024 | 1,102.00 | 1,116.00 | 1,101.70 | 1,109.00 | 1,084.68 | 1,088,635 |
| Feb 13, 2024 | 1,116.00 | 1,121.00 | 1,087.00 | 1,101.00 | 1,076.86 | 160,256 |
| Feb 12, 2024 | 1,117.00 | 1,141.00 | 1,110.00 | 1,110.00 | 1,085.66 | 2,050,238 |
| Feb 9, 2024 | 1,105.00 | 1,120.00 | 1,097.00 | 1,120.00 | 1,095.44 | 223,883 |
| Feb 8, 2024 | 1,131.00 | 1,161.00 | 1,107.00 | 1,113.00 | 1,088.59 | 327,180 |
| Feb 7, 2024 | 1,184.00 | 1,197.00 | 1,143.00 | 1,143.00 | 1,117.94 | 1,240,936 |
| Feb 6, 2024 | 1,166.00 | 1,184.00 | 1,153.50 | 1,179.00 | 1,153.15 | 231,943 |
| Feb 5, 2024 | 1,160.00 | 1,164.00 | 1,147.00 | 1,151.00 | 1,125.76 | 415,009 |
| Feb 2, 2024 | 1,154.00 | 1,160.00 | 1,125.00 | 1,154.00 | 1,128.69 | 3,369,528 |
| Feb 1, 2024 | 1,165.00 | 1,165.00 | 1,123.00 | 1,135.00 | 1,110.11 | 274,350 |
| Jan 31, 2024 | 1,120.00 | 1,158.00 | 1,117.00 | 1,147.00 | 1,121.85 | 138,959 |
| Jan 30, 2024 | 1,114.00 | 1,166.00 | 1,096.00 | 1,140.00 | 1,115.00 | 794,004 |
| Jan 29, 2024 | 1,078.00 | 1,091.00 | 1,061.00 | 1,091.00 | 1,067.08 | 244,568 |
| Jan 26, 2024 | 1,056.00 | 1,088.00 | 1,027.96 | 1,086.00 | 1,062.19 | 251,105 |
| Jan 25, 2024 | 1,069.00 | 1,074.00 | 1,033.00 | 1,070.00 | 1,046.54 | 386,769 |
| Jan 24, 2024 | 1,060.00 | 1,079.00 | 1,027.00 | 1,054.00 | 1,030.89 | 247,809 |
| Jan 23, 2024 | 1,047.00 | 1,075.00 | 1,030.00 | 1,031.00 | 1,008.39 | 210,741 |
| Jan 22, 2024 | 1,004.00 | 1,046.00 | 1,004.00 | 1,045.00 | 1,022.08 | 132,867 |
| Jan 19, 2024 | 1,010.00 | 1,016.00 | 1,000.00 | 1,016.00 | 993.72 | 199,602 |
| Jan 18, 2024 | 996.00 | 1,027.00 | 996.00 | 1,000.00 | 978.07 | 312,127 |
| Jan 17, 2024 | 1,001.00 | 1,040.00 | 980.00 | 996.00 | 974.16 | 241,758 |
| Jan 16, 2024 | 1,008.00 | 1,041.00 | 987.32 | 1,004.00 | 981.98 | 207,348 |
| Jan 15, 2024 | 1,021.00 | 1,048.00 | 992.50 | 992.50 | 970.74 | 222,674 |
| Jan 12, 2024 | 1,037.00 | 1,055.00 | 1,012.00 | 1,020.00 | 997.63 | 256,901 |
| Jan 11, 2024 | 1,051.00 | 1,066.00 | 1,017.00 | 1,017.00 | 994.70 | 134,215 |
| Jan 10, 2024 | 1,037.00 | 1,072.00 | 1,016.00 | 1,040.00 | 1,017.19 | 165,063 |
| Jan 9, 2024 | 998.00 | 1,058.00 | 998.00 | 1,022.00 | 999.59 | 203,934 |
| Jan 8, 2024 | 1,051.00 | 1,051.00 | 1,014.00 | 1,044.00 | 1,021.11 | 93,569 |
| Jan 5, 2024 | 1,040.00 | 1,057.00 | 1,025.80 | 1,035.00 | 1,012.30 | 107,424 |
| Jan 4, 2024 | 1,095.00 | 1,095.00 | 1,037.00 | 1,051.00 | 1,027.95 | 160,676 |
| Jan 3, 2024 | 1,088.00 | 1,099.00 | 1,041.00 | 1,047.00 | 1,024.04 | 139,765 |
| Jan 2, 2024 | 1,104.00 | 1,136.00 | 1,091.00 | 1,095.00 | 1,070.99 | 130,998 |
| Dec 29, 2023 | 1,125.00 | 1,139.00 | 1,119.00 | 1,119.00 | 1,094.46 | 62,462 |
| Dec 28, 2023 | 1,165.00 | 1,165.00 | 1,117.00 | 1,131.00 | 1,106.20 | 304,030 |
| Dec 27, 2023 | 1,055.00 | 1,142.00 | 1,055.00 | 1,135.00 | 1,110.11 | 146,340 |
| Dec 22, 2023 | 1,106.00 | 1,115.00 | 1,097.00 | 1,104.00 | 1,079.79 | 61,546 |
| Dec 21, 2023 | 1,080.00 | 1,108.00 | 1,069.00 | 1,104.00 | 1,079.79 | 243,533 |
| Dec 20, 2023 | 1,082.00 | 1,099.00 | 1,063.00 | 1,093.00 | 1,069.03 | 248,572 |
| Dec 19, 2023 | 1,090.00 | 1,101.00 | 1,080.00 | 1,080.00 | 1,056.32 | 155,307 |
| Dec 18, 2023 | 1,078.00 | 1,120.00 | 1,059.00 | 1,080.00 | 1,056.32 | 247,711 |
| Dec 15, 2023 | 1,020.00 | 1,056.00 | 1,020.00 | 1,056.00 | 1,032.84 | 1,051,946 |
| Dec 14, 2023 | 979.00 | 1,032.00 | 957.50 | 1,021.00 | 998.61 | 333,947 |
| Dec 13, 2023 | 930.00 | 979.00 | 930.00 | 965.00 | 943.84 | 112,924 |
| Dec 12, 2023 | 979.00 | 991.50 | 962.50 | 970.50 | 949.22 | 108,040 |
| Dec 11, 2023 | 985.50 | 1,002.00 | 954.50 | 970.00 | 948.73 | 106,466 |
| Dec 8, 2023 | 920.00 | 984.50 | 920.00 | 966.00 | 944.82 | 128,427 |
| Dec 7, 2023 | 992.00 | 992.00 | 935.50 | 953.00 | 932.10 | 132,444 |
| Dec 6, 2023 | 935.50 | 960.00 | 933.00 | 954.00 | 933.08 | 973,842 |
| Dec 5, 2023 | 927.00 | 970.00 | 927.00 | 940.50 | 919.88 | 126,888 |
| Dec 4, 2023 | 950.00 | 991.00 | 940.00 | 940.00 | 919.39 | 75,748 |
| Dec 1, 2023 | 930.00 | 967.50 | 930.00 | 950.00 | 929.17 | 202,579 |
| Nov 30, 2023 | 979.00 | 982.00 | 955.50 | 965.50 | 944.33 | 488,155 |
| Nov 29, 2023 | 975.00 | 990.00 | 942.00 | 975.00 | 953.62 | 229,448 |
| Nov 28, 2023 | 940.50 | 953.50 | 926.00 | 953.50 | 932.59 | 158,437 |
| Nov 27, 2023 | 941.00 | 971.50 | 932.50 | 936.50 | 915.96 | 78,952 |
| Nov 24, 2023 | 955.50 | 980.50 | 928.00 | 944.50 | 923.79 | 257,114 |
| Nov 23, 2023 | 8.20 Dividend | |||||
| Nov 23, 2023 | 1,007.00 | 1,007.00 | 938.00 | 959.00 | 937.97 | 107,688 |
| Nov 22, 2023 | 990.00 | 1,004.00 | 974.00 | 980.50 | 950.98 | 75,850 |
| Nov 21, 2023 | 999.50 | 1,023.00 | 977.50 | 983.50 | 953.89 | 90,943 |
| Nov 20, 2023 | 1,024.00 | 1,043.00 | 983.50 | 990.00 | 960.19 | 111,861 |
| Nov 17, 2023 | 1,048.00 | 1,048.00 | 994.50 | 1,007.00 | 976.68 | 173,105 |
| Nov 16, 2023 | 985.50 | 1,018.99 | 969.86 | 999.50 | 969.41 | 234,930 |
| Nov 15, 2023 | 1,001.00 | 1,047.00 | 982.50 | 982.50 | 952.92 | 420,458 |
| Nov 14, 2023 | 960.00 | 1,019.00 | 918.00 | 1,001.00 | 970.86 | 453,596 |
| Nov 13, 2023 | 1,174.00 | 1,176.00 | 900.50 | 955.00 | 926.25 | 1,338,299 |
| Nov 10, 2023 | 1,249.00 | 1,249.00 | 1,197.00 | 1,232.00 | 1,194.91 | 203,614 |
| Nov 9, 2023 | 1,174.00 | 1,237.00 | 1,172.00 | 1,225.00 | 1,188.12 | 80,214 |
| Nov 8, 2023 | 1,179.00 | 1,204.00 | 1,165.00 | 1,194.00 | 1,158.05 | 190,974 |
| Nov 7, 2023 | 1,150.00 | 1,199.00 | 1,150.00 | 1,177.00 | 1,141.56 | 112,200 |
| Nov 6, 2023 | 1,180.00 | 1,200.00 | 1,160.00 | 1,166.00 | 1,130.89 | 130,544 |
| Nov 3, 2023 | 1,193.00 | 1,193.00 | 1,119.00 | 1,180.00 | 1,144.47 | 85,569 |
| Nov 2, 2023 | 1,118.00 | 1,180.00 | 1,100.00 | 1,140.00 | 1,105.68 | 156,977 |
| Nov 1, 2023 | 1,082.00 | 1,130.00 | 1,074.00 | 1,112.00 | 1,078.52 | 82,486 |
Related Tickers
DOTD.L dotdigital Group Plc
86.60
-2.37%
CER.L Cerillion Plc
1,845.00
-1.34%
GBG.L GB Group plc
343.40
+0.94%
SGE.L The Sage Group plc
985.00
+1.61%
SPSY.L Spectra Systems Corporation
261.00
+3.98%
SNG.MC Singular People, S.A.
2.7800
+4.51%
NCC.L NCC Group plc
156.40
+1.30%
TRCS.L Tracsis plc
645.00
+3.20%
TRST.L Trustpilot Group plc
252.00
+1.61%
ALFA.L Alfa Financial Software Holdings PLC
223.00
+4.45%