Login to your account

Forgotten password? Click here
Click here to register
Login / Register
You are here:
Home
UK Share Prices
Kimberly Clark Share Price
Kimberly Clark Share History

Kimberly Clark Share History

Kimberly Clark Share Price history. The following table shows end-of-day data 0JQZ historical share prices for Kimberly Clark, including the Open, High, Low, Close prices, along with trading volumes. Historical prices are recorded daily from the closing price of the company once the stock market has closed.

0JQZ.L
Share Price0JQZ.L
Charts0JQZ.L
Trades0JQZ.L
HistoryCompare
0JQZ.L0JQZ.L
Share News0JQZ.L
RNS0JQZ.L
Accounts
Date Open High Low Close Volume
2024-04-26135.97135.97135.97135.97641
2024-04-25136.64136.64136.64136.64436
2024-04-24136.64136.64136.64136.644,921
2024-04-23135.04135.04135.04135.043,994
2024-04-22124.30124.30124.30124.30740
2024-04-19124.30124.30124.30124.30123,004
2024-04-18126.89126.89126.89126.8942,974
2024-04-17124.51124.51124.51124.511,021
2024-04-16124.24124.24124.24124.24693
2024-04-15125.04125.04125.04125.043,547
2024-04-12127.04127.04127.04127.041,800
2024-04-11126.63126.63126.63126.63481
2024-04-10127.76127.76127.76127.76504
2024-04-09127.76127.76127.76127.761,244
2024-04-08126.22126.22126.22126.221,211
2024-04-05126.22126.22126.22126.22846
2024-04-04126.22126.22126.22126.221,864
2024-04-03128.84128.84128.84128.84417
2024-04-02128.84128.84128.84128.84452
2024-04-01126.57126.57126.57126.570
2024-03-29126.57126.57126.57126.570
2024-03-28126.57126.57126.57126.571,028
2024-03-27126.57126.57126.57126.573,176
2024-03-26124.70124.70124.70124.703,502
2024-03-25124.70124.70124.70124.70907
2024-03-22125.55125.55125.55125.55898
2024-03-21125.24125.24125.24125.241,495
2024-03-20125.24125.24125.24125.24420
2024-03-19125.24125.24125.24125.24550
2024-03-18126.75126.75126.75126.755,251
2024-03-15126.75126.75126.75126.75487
2024-03-14126.75126.75126.75126.75911
2024-03-13122.70122.70122.70122.70389
2024-03-12122.70122.70122.70122.702,796
2024-03-11122.70122.70122.70122.702,529
2024-03-08122.70122.70122.70122.701,043
2024-03-07122.70122.70122.70122.70689
2024-03-06124.10124.10124.10124.10845
2024-03-05124.10124.10124.10124.101,306
2024-03-04124.10124.10124.10124.102,082
2024-03-01120.21120.21120.21120.214,178
2024-02-29120.21120.21120.21120.214,981
2024-02-28120.21120.21120.21120.21192
2024-02-27120.21120.21120.21120.21187
2024-02-26121.86121.86121.86121.86463
2024-02-23121.86121.86121.86121.86745
2024-02-22118.00118.00118.00118.004,313
2024-02-21118.00118.00118.00118.00315
2024-02-20118.00118.00118.00118.009,144
2024-02-19118.00118.00118.00118.000
2024-02-16118.00118.00118.00118.00303
2024-02-15118.00118.00118.00118.00641
2024-02-14118.32118.32118.32118.328,030
2024-02-13119.18119.18119.18119.185,958
2024-02-12119.18119.18119.18119.18424
2024-02-09120.89120.89120.89120.89770
2024-02-08120.89120.89120.89120.891,315
2024-02-07120.89120.89120.89120.89771
2024-02-06120.89120.89120.89120.891,074
2024-02-05120.89120.89120.89120.892,154
2024-02-02120.89120.89120.89120.89483
2024-02-01120.89120.89120.89120.89515
2024-01-31120.89120.89120.89120.89389
2024-01-30119.37119.37119.37119.371,518
2024-01-29119.37119.37119.37119.37810
2024-01-26119.37119.37119.37119.371,897
2024-01-25124.98124.98124.98124.982,483
2024-01-24124.98124.98124.98124.982,455
2024-01-23124.98124.98124.98124.98947
2024-01-22122.91122.91122.91122.91345
2024-01-19122.91122.91122.91122.911,242
2024-01-18122.91122.91122.91122.91771
2024-01-17122.91122.91122.91122.91926
2024-01-16122.91122.91122.91122.91724
2024-01-15122.00122.00122.00122.000
2024-01-12122.00122.00122.00122.001,426
2024-01-11122.00122.00122.00122.00304
2024-01-10122.00122.00122.00122.0010,555
2024-01-09122.00122.00122.00122.001,382
2024-01-08122.00122.00122.00122.00762
2024-01-05121.64121.64121.64121.641,845
2024-01-04120.69120.69120.69120.69219
2024-01-03120.69120.69120.69120.69330
2024-01-02120.69120.69120.69120.69458
2024-01-01120.69120.69120.69120.690
2023-12-29120.69120.69120.69120.69126
2023-12-28118.47118.47118.47118.47986
2023-12-27118.47118.47118.47118.47137
2023-12-26118.47118.47118.47118.470
2023-12-25118.47118.47118.47118.470
2023-12-22118.47118.47118.47118.47170
2023-12-21120.49120.49120.49120.49652
2023-12-20120.49120.49120.49120.491,046
2023-12-19120.49120.49120.49120.49863
2023-12-18120.49120.49120.49120.49270
2023-12-15120.49120.49120.49120.491,089
2023-12-14120.54120.54120.54120.5426,554
2023-12-13120.54120.54120.54120.54356
2023-12-12120.54120.54120.54120.54385
2023-12-11120.54120.54120.54120.54302
2023-12-08120.36120.36120.36120.36946
2023-12-07122.03122.03122.03122.03129
2023-12-06124.52124.52124.52124.52984
2023-12-05124.52124.52124.52124.524,768
2023-12-04124.52124.52124.52124.52335
2023-12-01122.47122.47122.47122.47309
2023-11-30122.47122.47122.47122.47292
2023-11-29122.21122.21122.21122.2190
2023-11-28122.21122.21122.21122.21527
2023-11-27122.24122.24122.24122.24260
2023-11-24122.24122.24122.24122.24520
2023-11-23122.24122.24122.24122.240
2023-11-22122.85122.85122.85122.85526
2023-11-21121.11121.11121.11121.111,071
2023-11-20120.42120.42120.42120.42800
2023-11-17121.55121.55121.55121.55394
2023-11-16121.23121.23121.23121.235,866
2023-11-15121.81121.81121.81121.81760
2023-11-14119.72119.72119.72119.72981
2023-11-13120.61120.61120.61120.613,609
2023-11-10121.02121.02121.02121.02556
2023-11-09120.03120.03120.03120.03389
2023-11-08120.03120.03120.03120.032,537
2023-11-07120.03120.03120.03120.0351
2023-11-06120.03120.03120.03120.0342,106
2023-11-03118.50118.50118.50118.50488
2023-11-02119.32119.32119.32119.32656
2023-11-01119.32119.32119.32119.32709
2023-10-31119.32119.32119.32119.3217
2023-10-30119.75119.75119.75119.7511
2023-10-27119.75119.75119.75119.75650
2023-10-26119.75119.75119.75119.75244
2023-10-25119.75119.75119.75119.751,091
2023-10-24119.75119.75119.75119.75411
2023-10-23119.75119.75119.75119.75437
2023-10-20119.75119.75119.75119.75953
2023-10-19119.75119.75119.75119.752,573
2023-10-18119.75119.75119.75119.75336
2023-10-17119.75119.75119.75119.75298
2023-10-16119.75119.75119.75119.75251
2023-10-13119.75119.75119.75119.751,910
2023-10-12121.43121.43121.43121.43203
2023-10-11121.43121.43121.43121.432,667
2023-10-10121.43121.43121.43121.43487
2023-10-09121.43121.43121.43121.43190
2023-10-06121.43121.43121.43121.43992
2023-10-05121.43121.43121.43121.43202
2023-10-04121.43121.43121.43121.43613
2023-10-03121.43121.43121.43121.43208
2023-10-02121.43121.43121.43121.43799
2023-09-29121.43121.43121.43121.431,027
2023-09-28120.44120.44120.44120.44599
2023-09-27123.53123.53123.53123.535,520
2023-09-26123.81123.81123.81123.81205
2023-09-25124.87124.87124.87124.87277
2023-09-22124.87124.87124.87124.87260
2023-09-21124.87124.87124.87124.872,565
2023-09-20124.87124.87124.87124.87143
2023-09-19124.36124.36124.36124.36267
2023-09-18124.31124.31124.31124.31302
2023-09-15125.25125.25125.25125.2557,535
2023-09-14126.36126.36126.36126.36337
2023-09-13128.11128.11128.11128.11589
2023-09-12128.11128.11128.11128.11360
2023-09-11128.11128.11128.11128.11204
2023-09-08128.11128.11128.11128.11128
2023-09-07128.11128.11128.11128.11665
2023-09-06128.11128.11128.11128.11394
2023-09-05128.11128.11128.11128.111,123
2023-09-04127.46127.46127.46127.460
2023-09-01128.76128.76128.76128.76273
2023-08-31127.30127.30127.30127.3066
2023-08-30127.30127.30127.30127.3033
2023-08-29127.30127.30127.30127.30568
2023-08-28127.30127.30127.30127.300
2023-08-25127.30127.30127.30127.30592
2023-08-24127.30127.30127.30127.301,809
2023-08-23127.30127.30127.30127.301,595
2023-08-22127.30127.30127.30127.3037
2023-08-21126.29126.29126.29126.29166
2023-08-18126.29126.29126.29126.29175
2023-08-17126.29126.29126.29126.291,879
2023-08-16126.76126.76126.76126.7679
2023-08-15127.61127.61127.61127.61478
2023-08-14129.06129.06129.06129.061,450
2023-08-11127.86127.86127.86127.86107
2023-08-10128.42128.42128.42128.42335
2023-08-09129.89129.89129.89129.89165
2023-08-08129.89129.89129.89129.89166
2023-08-07128.69128.69128.69128.6975
2023-08-04128.09128.09128.09128.09335
2023-08-03130.62130.62130.62130.62732
2023-08-02130.54130.54130.54130.5479
2023-08-01130.47130.47130.47130.47949
2023-07-31129.61129.61129.61129.614,632
2023-07-28130.30130.30130.30130.30314
2023-07-27132.25132.25132.25132.25681
2023-07-26132.25132.25132.25132.252,086
2023-07-25133.20133.20133.20133.201,539
2023-07-24137.68137.68137.68137.6852
2023-07-21134.62134.62134.62134.62145
2023-07-20134.62134.62134.62134.62829
2023-07-19134.62134.62134.62134.621,641
2023-07-18134.62134.62134.62134.62500
2023-07-17134.62134.62134.62134.621,061
2023-07-14134.67134.67134.67134.6722,620
2023-07-13134.67134.67134.67134.6718,398
2023-07-12134.21134.21134.21134.21501
2023-07-11136.42136.42136.42136.42936
2023-07-10136.42136.42136.42136.42572
2023-07-07137.35137.35137.35137.351,642
2023-07-06137.35137.35137.35137.351,650
2023-07-05137.35137.35137.35137.35175
2023-07-04137.48137.48137.48137.480
2023-07-03137.14137.14137.14137.14624
2023-06-30137.14137.14137.14137.14470
2023-06-29137.14137.14137.14137.14897
2023-06-28137.23137.23137.23137.23752
2023-06-27137.36137.36137.36137.361,003
2023-06-26138.33138.33138.33138.33233
2023-06-23138.33138.33138.33138.33465
2023-06-22138.33138.33138.33138.3337,489
2023-06-21138.33138.33138.33138.33460
2023-06-20137.66137.66137.66137.661,975
2023-06-19137.22137.22137.22137.2214
2023-06-16134.14134.14134.14134.14376
2023-06-15134.14134.14134.14134.14914
2023-06-14134.14134.14134.14134.14850
2023-06-13133.41133.41133.41133.41429
2023-06-12136.55136.55136.55136.551,520
2023-06-09136.55136.55136.55136.55170
2023-06-08136.55136.55136.55136.55111
2023-06-07136.55136.55136.55136.55902
2023-06-06136.55136.55136.55136.55200
2023-06-05136.55136.55136.55136.55440
2023-06-02134.26134.26134.26134.261,114
2023-06-01134.26134.26134.26134.264,794
2023-05-31134.26134.26134.26134.264,811
2023-05-30139.01139.01139.01139.01997
2023-05-29139.01139.01139.01139.010
2023-05-26139.01139.01139.01139.01806
2023-05-25139.01139.01139.01139.012,890
2023-05-24139.01139.01139.01139.013,886
2023-05-23139.02139.02139.02139.021,151
2023-05-22142.47142.47142.47142.47974
2023-05-19144.12144.12144.12144.12343
2023-05-18144.12144.12144.12144.1283
2023-05-17144.55144.55144.55144.5583
2023-05-16143.93143.93143.93143.93703
2023-05-15143.93143.93143.93143.93417
2023-05-12144.05144.05144.05144.0515,932
2023-05-11144.03144.03144.03144.034,176
2023-05-10144.18144.18144.18144.18608
2023-05-09145.13145.13145.13145.13817
2023-05-08144.99144.99144.99144.990
2023-05-05144.99144.99144.99144.99307
2023-05-04146.64146.64146.64146.6419
2023-05-03146.64146.64146.64146.64698
2023-05-02146.64146.64146.64146.64519
2023-05-01144.28144.28144.28144.280
2023-04-28144.28144.28144.28144.281,397
2023-04-27144.44144.44144.44144.44314
2023-04-26147.17147.17147.17147.17920
2023-04-25147.17147.17147.17147.171,007
2023-04-24141.60141.60141.60141.60760
2023-04-21141.52141.52141.52141.52739
2023-04-20138.52138.52138.52138.522,065
2023-04-19138.52138.52138.52138.521,866
2023-04-18138.28138.28138.28138.2810,696
2023-04-17137.51137.51137.51137.51221
2023-04-14136.39136.39136.39136.39170
2023-04-13136.39136.39136.39136.393,142
2023-04-12135.85135.85135.85135.851,908
2023-04-11127.41127.41127.41127.4110,824
2023-04-10135.67135.67135.67135.670
2023-04-07135.67135.67135.67135.670
2023-04-06135.67135.67135.67135.67414
2023-04-05135.67135.67135.67135.67650
2023-04-04135.55135.55135.55135.5567,740
2023-04-03132.72132.72132.72132.72117
2023-03-31132.72132.72132.72132.72817
2023-03-30132.72132.72132.72132.72220
2023-03-29132.72132.72132.72132.72696
2023-03-28130.50130.50130.50130.502,867
2023-03-27130.48130.48130.48130.481,723
2023-03-24127.02127.02127.02127.02364
2023-03-23127.89127.89127.89127.895,849
2023-03-22128.77128.77128.77128.774,083
2023-03-21128.76128.76128.76128.762,177
2023-03-20126.12126.12126.12126.121,361
2023-03-17126.12126.12126.12126.1211,318
2023-03-16125.61125.61125.61125.612,006
2023-03-15123.07123.07123.07123.07516
2023-03-14123.07123.07123.07123.07799
2023-03-13120.96120.96120.96120.961,359
2023-03-10120.96120.96120.96120.96534
2023-03-09127.17127.17127.17127.17352
2023-03-08127.17127.17127.17127.17817
2023-03-07127.17127.17127.17127.17886
2023-03-06127.17127.17127.17127.171,507
2023-03-03127.17127.17127.17127.17845
2023-03-02127.17127.17127.17127.17519
2023-03-01127.17127.17127.17127.17917
2023-02-28127.17127.17127.17127.171,715
2023-02-27127.17127.17127.17127.171,177
2023-02-24127.17127.17127.17127.17635
2023-02-23127.17127.17127.17127.17490
2023-02-22127.17127.17127.17127.17644
2023-02-21127.17127.17127.17127.17458
2023-02-20126.05126.05126.05126.050
2023-02-17126.05126.05126.05126.051,712
2023-02-16126.05126.05126.05126.05297
2023-02-15129.91129.91129.91129.9136
2023-02-14129.91129.91129.91129.91400
2023-02-13129.91129.91129.91129.91243
2023-02-10129.91129.91129.91129.91904
2023-02-09129.91129.91129.91129.911,438
2023-02-08129.91129.91129.91129.912,153
2023-02-07130.39130.39130.39130.39207
2023-02-06130.01130.01130.01130.013,659
2023-02-03130.01130.01130.01130.01524
2023-02-02130.01130.01130.01130.01503
2023-02-01128.75128.75128.75128.75482
2023-01-31128.75128.75128.75128.75694
2023-01-30130.16130.16130.16130.1629
2023-01-27130.94130.94130.94130.94433
2023-01-26129.64129.64129.64129.64865
2023-01-25129.15129.15129.15129.156,387
2023-01-24135.04135.04135.04135.04640
2023-01-23135.19135.19135.19135.194,113
2023-01-20133.90133.90133.90133.90628
2023-01-19132.53132.53132.53132.53475
2023-01-18133.74133.74133.74133.7423
2023-01-17136.75136.75136.75136.754,502
2023-01-16136.50136.50136.50136.500
2023-01-13136.50136.50136.50136.50428
2023-01-12136.21136.21136.21136.211,319
2023-01-11137.67137.67137.67137.6741
2023-01-10136.24136.24136.24136.249
2023-01-09138.02138.02138.02138.0226
2023-01-06136.18136.18136.18136.18195
2023-01-05136.70136.70136.70136.7043
2023-01-04136.00136.00136.00136.0010
2023-01-03135.79135.79135.79135.7914
2023-01-02137.35137.35137.35137.350
2022-12-30137.35137.35137.35137.3580
2022-12-29137.35137.35137.35137.3590
2022-12-28137.35137.35137.35137.35280
2022-12-27137.78137.78137.78137.780
2022-12-26137.78137.78137.78137.780
2022-12-23137.78137.78137.78137.780
2022-12-22137.78137.78137.78137.786
2022-12-21135.66135.66135.66135.668
2022-12-20135.66135.66135.66135.66497
2022-12-19137.09137.09137.09137.0956
2022-12-16136.04136.04136.04136.0446
2022-12-15139.10139.10139.10139.1025
2022-12-14139.35139.35139.35139.35983
2022-12-13136.76136.76136.76136.76769
2022-12-12135.46135.46135.46135.4675
2022-12-09136.27136.27136.27136.27616
2022-12-08135.77135.77135.77135.771
2022-12-07136.09136.09136.09136.09580
2022-12-06136.51136.51136.51136.51253
2022-12-05138.36138.36138.36138.36674
2022-12-02137.21137.21137.21137.21132
2022-12-01132.66132.66132.66132.66449
2022-11-30132.66132.66132.66132.6645
2022-11-29131.92131.92131.92131.92204
2022-11-28134.21134.21134.21134.21578
2022-11-25134.53134.53134.53134.53109
2022-11-24134.95134.95134.95134.950
2022-11-23134.95134.95134.95134.95258
2022-11-22133.59133.59133.59133.5934,040
2022-11-21133.97133.97133.97133.9730
2022-11-18127.00127.00127.00127.001,596
2022-11-17127.00127.00127.00127.00803
2022-11-16127.00127.00127.00127.00190
2022-11-15129.22129.22129.22129.220
2022-11-14129.22129.22129.22129.2234
2022-11-11122.91122.91122.91122.9141
2022-11-10122.91122.91122.91122.91914
2022-11-09126.51126.51126.51126.51251
2022-11-08123.98123.98123.98123.98594
2022-11-07122.26122.26122.26122.26293
2022-11-04121.41121.41121.41121.4122
2022-11-03123.80123.80123.80123.806,427
2022-11-02124.53124.53124.53124.5365
2022-11-01124.69124.69124.69124.6934
2022-10-31123.94123.94123.94123.94923
2022-10-28123.94123.94123.94123.94133
2022-10-27118.22118.22118.22118.22470
2022-10-26118.22118.22118.22118.2249
2022-10-25115.86115.86115.86115.86193
2022-10-24114.96114.96114.96114.96435
2022-10-21113.28113.28113.28113.28236
2022-10-20112.58112.58112.58112.58694
2022-10-19116.17116.17116.17116.17312
2022-10-18116.17116.17116.17116.17440
2022-10-17112.52112.52112.52112.521,589
2022-10-14112.27112.27112.27112.271,255
2022-10-13112.27112.27112.27112.27814
2022-10-12112.27112.27112.27112.278,850
2022-10-11111.14111.14111.14111.1426
2022-10-10112.19112.19112.19112.19107
2022-10-07112.19112.19112.19112.198,752
2022-10-06114.32114.32114.32114.32535
2022-10-05116.30116.30116.30116.30438
2022-10-04111.67111.67111.67111.671,776
2022-10-03111.67111.67111.67111.671,214
2022-09-30114.56114.56114.56114.561,976
2022-09-29114.04114.04114.04114.041,950
2022-09-28118.78118.78118.78118.78501
2022-09-27117.93117.93117.93117.9311,357
2022-09-26117.93117.93117.93117.93169
2022-09-23122.75122.75122.75122.75644
2022-09-22122.75122.75122.75122.7513,167
2022-09-21122.75122.75122.75122.757,529
2022-09-20121.56121.56121.56121.561,855
2022-09-19123.20123.20123.20123.200
2022-09-16123.20123.20123.20123.20297
2022-09-15123.20123.20123.20123.20484
2022-09-14123.20123.20123.20123.2041
2022-09-13127.58127.58127.58127.58175
2022-09-12126.31126.31126.31126.31304
2022-09-09126.31126.31126.31126.3113
2022-09-08126.67126.67126.67126.67165
2022-09-07126.67126.67126.67126.6744
2022-09-06126.67126.67126.67126.67285
2022-09-05128.33128.33128.33128.330
2022-09-02128.33128.33128.33128.3311
2022-09-01129.13129.13129.13129.1315
2022-08-31129.13129.13129.13129.1341
2022-08-30133.96133.96133.96133.9630
2022-08-29133.96133.96133.96133.960
2022-08-26133.96133.96133.96133.9697
2022-08-25133.96133.96133.96133.9618
2022-08-24134.49134.49134.49134.4921
2022-08-23135.16135.16135.16135.164
2022-08-22137.11137.11137.11137.1126,909
2022-08-19137.84137.84137.84137.8442
2022-08-18136.11136.11136.11136.1170
2022-08-17136.72136.72136.72136.7263
2022-08-16137.35137.35137.35137.350
2022-08-15137.35137.35137.35137.3521
2022-08-12135.59135.59135.59135.59218
2022-08-11134.36134.36134.36134.360
2022-08-10134.36134.36134.36134.3611
2022-08-09133.36133.36133.36133.3655
2022-08-08133.36133.36133.36133.3612
2022-08-05132.60132.60132.60132.6062
2022-08-04133.49133.49133.49133.49156
2022-08-03132.83132.83132.83132.8350
2022-08-02133.82133.82133.82133.82650
2022-08-01133.82133.82133.82133.82218
2022-07-29133.18133.18133.18133.184
2022-07-28132.66132.66132.66132.66189
2022-07-27131.42131.42131.42131.420
2022-07-26131.42131.42131.42131.42260
2022-07-25132.42132.42132.42132.4217
2022-07-22130.77130.77130.77130.77717
2022-07-21129.88129.88129.88129.88200
2022-07-20131.43131.43131.43131.4394
2022-07-19131.13131.13131.13131.13430
2022-07-18134.66134.66134.66134.6646
2022-07-15134.50134.50134.50134.50319
2022-07-14135.28135.28135.28135.2830
2022-07-13135.28135.28135.28135.280
2022-07-12136.09136.09136.09136.094
2022-07-11137.81137.81137.81137.810
2022-07-08137.81137.81137.81137.8185
2022-07-07137.81137.81137.81137.8110
2022-07-06137.81137.81137.81137.8182
2022-07-05138.02138.02138.02138.02408
2022-07-04137.18137.18137.18137.180
2022-07-01137.18137.18137.18137.1890
2022-06-30133.12133.12133.12133.12456
2022-06-29132.98132.98132.98132.9845
2022-06-28133.80133.80133.80133.80546
2022-06-27133.33133.33133.33133.3341
2022-06-24132.00132.00132.00132.0083
2022-06-23126.78126.78126.78126.7840
2022-06-22125.24125.24125.24125.240
2022-06-21121.20121.20121.20121.20111
2022-06-20121.20121.20121.20121.200
2022-06-17121.20121.20121.20121.20120
2022-06-16121.20121.20121.20121.2017
2022-06-15121.21121.21121.21121.2110
2022-06-14128.63128.63128.63128.634
2022-06-13128.63128.63128.63128.63677
2022-06-10130.81130.81130.81130.81510
2022-06-09130.81130.81130.81130.8180
2022-06-08132.10132.10132.10132.10200
2022-06-07130.58130.58130.58130.5880
2022-06-06132.75132.75132.75132.7540
2022-06-03132.75132.75132.75132.750
2022-06-02132.75132.75132.75132.750
2022-06-01132.75132.75132.75132.75322
2022-05-31132.29132.29132.29132.291,180
2022-05-30133.42133.42133.42133.420
2022-05-27133.42133.42133.42133.42139
2022-05-26132.59132.59132.59132.59144
2022-05-25131.15131.15131.15131.15453
2022-05-24130.46130.46130.46130.46663
2022-05-23126.41126.41126.41126.410
2022-05-20126.41126.41126.41126.41139
2022-05-19126.92126.92126.92126.92395
2022-05-18141.40141.40141.40141.401,296
2022-05-17141.40141.40141.40141.40352
2022-05-16141.40141.40141.40141.40120
2022-05-13141.40141.40141.40141.4090
2022-05-12141.40141.40141.40141.4086
2022-05-11141.40141.40141.40141.4040
2022-05-10141.40141.40141.40141.4010
2022-05-09139.81139.81139.81139.8113,268
2022-05-06137.01137.01137.01137.01453
2022-05-05139.84139.84139.84139.84481
2022-05-04138.39138.39138.39138.39201
2022-05-03136.62136.62136.62136.62555
2022-05-02139.05139.05139.05139.050
2022-04-29139.05139.05139.05139.05545
2022-04-28142.40142.40142.40142.40342
2022-04-27139.01139.01139.01139.01174
2022-04-26141.90141.90141.90141.90135
2022-04-25142.56142.56142.56142.56216
2022-04-22142.56142.56142.56142.56716
2022-04-21129.43129.43129.43129.43312
2022-04-20127.77127.77127.77127.771,798
2022-04-19125.49125.49125.49125.49171
2022-04-18127.41127.41127.41127.410
2022-04-15127.41127.41127.41127.410
2022-04-14127.41127.41127.41127.4150
2022-04-13126.36126.36126.36126.3634
2022-04-12126.36126.36126.36126.3649,578
2022-04-11127.79127.79127.79127.790
2022-04-08127.79127.79127.79127.792
2022-04-07126.41126.41126.41126.41128
2022-04-06125.03125.03125.03125.03149
2022-04-05125.51125.51125.51125.511,876
2022-04-04123.58123.58123.58123.58103
2022-04-01123.76123.76123.76123.7669
2022-03-31123.03123.03123.03123.0393
2022-03-30122.55122.55122.55122.55160
2022-03-29122.43122.43122.43122.4310,095
2022-03-28122.74122.74122.74122.74357
2022-03-25120.75120.75120.75120.752,220
2022-03-24120.75120.75120.75120.7512
2022-03-23122.39122.39122.39122.390
2022-03-22120.37120.37120.37120.373
2022-03-21120.39120.39120.39120.39591
2022-03-18121.34121.34121.34121.34136
2022-03-17121.35121.35121.35121.3584
2022-03-16120.39120.39120.39120.39243
2022-03-15119.80119.80119.80119.80180
2022-03-14120.15120.15120.15120.15146
2022-03-11119.67119.67119.67119.67129,433
2022-03-10124.50124.50124.50124.50146
2022-03-09124.50124.50124.50124.50412
2022-03-08124.63124.63124.63124.63441
2022-03-07127.26127.26127.26127.261,141
2022-03-04129.28129.28129.28129.287
2022-03-03129.28129.28129.28129.2857
2022-03-02129.53129.53129.53129.53253
2022-03-01127.83127.83127.83127.8326
2022-02-28127.83127.83127.83127.8330
2022-02-25127.83127.83127.83127.8351
2022-02-24133.34133.34133.34133.344,538
2022-02-23133.34133.34133.34133.341,866
2022-02-22132.98132.98132.98132.98279
2022-02-21132.94132.94132.94132.940
2022-02-18131.51131.51131.51131.510
2022-02-17131.02131.02131.02131.02265
2022-02-16132.78132.78132.78132.78567
2022-02-15132.78132.78132.78132.78432
2022-02-14131.24131.24131.24131.24109
2022-02-11130.68130.68130.68130.68673
2022-02-10130.68130.68130.68130.68436
2022-02-09133.23133.23133.23133.231,236
2022-02-08133.52133.52133.52133.52100
2022-02-07133.52133.52133.52133.523,248
2022-02-04135.64135.64135.64135.64235
2022-02-03135.64135.64135.64135.64213
2022-02-02137.65137.65137.65137.65101
2022-02-01137.65137.65137.65137.65250
2022-01-31138.01138.01138.01138.0113
2022-01-28138.11138.11138.11138.11425
2022-01-27138.11138.11138.11138.11729
2022-01-26143.02143.02143.02143.021,072
2022-01-25143.02143.02143.02143.020
2022-01-24143.02143.02143.02143.02111
2022-01-21143.02143.02143.02143.02507
2022-01-20143.02143.02143.02143.02155
2022-01-19143.02143.02143.02143.02190
2022-01-18143.20143.20143.20143.20171
2022-01-17143.20143.20143.20143.200
2022-01-14143.52143.52143.52143.52267
2022-01-13142.01142.01142.01142.0127
2022-01-12142.37142.37142.37142.3785
2022-01-11142.18142.18142.18142.18429
2022-01-10142.86142.86142.86142.8626
2022-01-07142.86142.86142.86142.86200
2022-01-06144.04144.04144.04144.0424,258
2022-01-05144.30144.30144.30144.30370
2022-01-04142.47142.47142.47142.47728
2022-01-03141.12141.12141.12141.120
2021-12-31141.12141.12141.12141.12100
2021-12-30141.12141.12141.12141.1250
2021-12-29140.02140.02140.02140.02139
2021-12-28138.56138.56138.56138.560
2021-12-27138.56138.56138.56138.560
2021-12-24138.56138.56138.56138.560
2021-12-23138.56138.56138.56138.56300
2021-12-22138.58138.58138.58138.58767
2021-12-21141.27141.27141.27141.27338
2021-12-20141.17141.17141.17141.171,091
2021-12-17138.09138.09138.09138.09544
2021-12-16138.09138.09138.09138.0984
2021-12-15138.09138.09138.09138.09213
2021-12-14137.64137.64137.64137.64404
2021-12-13136.09136.09136.09136.09280
2021-12-10136.09136.09136.09136.09686
2021-12-09135.49135.49135.49135.49405
2021-12-08137.00137.00137.00137.0073
2021-12-07137.00137.00137.00137.00575
2021-12-06137.74137.74137.74137.741,011
2021-12-03132.29132.29132.29132.29172
2021-12-02132.29132.29132.29132.29785
2021-12-01132.27132.27132.27132.27508
2021-11-30136.12136.12136.12136.12150
2021-11-29136.58136.58136.58136.581,175
2021-11-26136.07136.07136.07136.0718,987
2021-11-25135.23135.23135.23135.230
2021-11-24135.75135.75135.75135.75333
2021-11-23136.22136.22136.22136.2220
2021-11-22136.22136.22136.22136.221,909
2021-11-19135.30135.30135.30135.30422
2021-11-18133.61133.61133.61133.61225
2021-11-17133.58133.58133.58133.5812,564
2021-11-16133.65133.65133.65133.65503
2021-11-15133.65133.65133.65133.65385
2021-11-12134.00134.00134.00134.00430
2021-11-11133.76133.76133.76133.76417
2021-11-10133.02133.02133.02133.021,928
2021-11-09132.71132.71132.71132.71275
2021-11-08132.50132.50132.50132.5080
2021-11-05132.50132.50132.50132.502,033
2021-11-04132.50132.50132.50132.5065
2021-11-03131.57131.57131.57131.57170
2021-11-02131.77131.77131.77131.77580
2021-11-01130.87130.87130.87130.87581
2021-10-29130.87130.87130.87130.87330
2021-10-28129.91129.91129.91129.911,144
2021-10-27134.17134.17134.17134.172,945
2021-10-26130.73130.73130.73130.73820
2021-10-25127.55127.55127.55127.554,187
2021-10-22132.96132.96132.96132.96240
2021-10-21132.07132.07132.07132.07824
2021-10-20130.83130.83130.83130.831,481
2021-10-19128.68128.68128.68128.682,110
2021-10-18132.41132.41132.41132.41518
2021-10-15133.02133.02133.02133.02112
2021-10-14132.51132.51132.51132.51145
2021-10-13131.64131.64131.64131.641,830
2021-10-12132.12132.12132.12132.121,361
2021-10-11132.85132.85132.85132.85222
2021-10-08132.90132.90132.90132.901,374
2021-10-07131.59131.59131.59131.59500
2021-10-06131.59131.59131.59131.592,546
2021-10-05131.59131.59131.59131.5937
2021-10-04131.83131.83131.83131.8360
2021-10-01130.59130.59130.59130.59422
2021-09-30135.04135.04135.04135.04155
2021-09-29134.47134.47134.47134.47867
2021-09-28133.91133.91133.91133.911,113
2021-09-27132.75132.75132.75132.75430
2021-09-24133.94133.94133.94133.94444
2021-09-23132.58132.58132.58132.58692
2021-09-22133.86133.86133.86133.86100
2021-09-21135.07135.07135.07135.07390
2021-09-20135.12135.12135.12135.12213
2021-09-17136.10136.10136.10136.1011
2021-09-16137.02137.02137.02137.020
2021-09-15137.49137.49137.49137.4914
2021-09-14138.13138.13138.13138.13186
2021-09-13136.46136.46136.46136.46140
2021-09-10136.46136.46136.46136.46112
2021-09-09138.72138.72138.72138.721,110
2021-09-08139.48139.48139.48139.48120
2021-09-07139.60139.60139.60139.6092
2021-09-06140.59140.59140.59140.590
2021-09-03140.13140.13140.13140.13138
2021-09-02139.92139.92139.92139.920
2021-09-01138.31138.31138.31138.31120
2021-08-31136.74136.74136.74136.7495
2021-08-30135.59135.59135.59135.590
2021-08-27135.59135.59135.59135.593
2021-08-26135.59135.59135.59135.59988
2021-08-25135.59135.59135.59135.59171
2021-08-24136.93136.93136.93136.93179
2021-08-23138.23138.23138.23138.2314,404
2021-08-20139.18139.18139.18139.18106,333
2021-08-19138.65138.65138.65138.65435
2021-08-18139.38139.38139.38139.3850
2021-08-17139.38139.38139.38139.38223
2021-08-16137.97137.97137.97137.97112
2021-08-13134.21134.21134.21134.2152
2021-08-12134.30134.30134.30134.30242
2021-08-11134.00134.00134.00134.0068
2021-08-10133.43133.43133.43133.4328,358
2021-08-09133.46133.46133.46133.465
2021-08-06132.71132.71132.71132.715
2021-08-05132.45132.45132.45132.45467
2021-08-04135.92135.92135.92135.9265
2021-08-03136.11136.11136.11136.1151
2021-08-02136.11136.11136.11136.110
2021-07-30136.50136.50136.50136.5050
2021-07-29134.74134.74134.74134.741,560
2021-07-28134.76134.76134.76134.7628
2021-07-27135.67135.67135.67135.67196
2021-07-26135.39135.39135.39135.39190
2021-07-23136.04136.04136.04136.04291
2021-07-22136.04136.04136.04136.04139
2021-07-21136.04136.04136.04136.04435
2021-07-20140.03140.03140.03140.03284
2021-07-19140.03140.03140.03140.03262
2021-07-16138.00138.00138.00138.0052
2021-07-15135.21135.21135.21135.21416
2021-07-14133.30133.30133.30133.3039
2021-07-13135.41135.41135.41135.41258
2021-07-12135.31135.31135.31135.31797
2021-07-09134.94134.94134.94134.940
2021-07-08135.72135.72135.72135.7214,398
2021-07-07134.84134.84134.84134.8421
2021-07-06135.01135.01135.01135.01229
2021-07-05134.31134.31134.31134.310
2021-07-02134.31134.31134.31134.31220
2021-07-01133.48133.48133.48133.48292
2021-06-30133.85133.85133.85133.85215
2021-06-29133.33133.33133.33133.3378
2021-06-28133.07133.07133.07133.071,100
2021-06-25131.80131.80131.80131.80779
2021-06-24131.22131.22131.22131.2251
2021-06-23130.16130.16130.16130.16132
2021-06-22129.74129.74129.74129.7454
2021-06-21128.39128.39128.39128.39202
2021-06-18130.04130.04130.04130.04106,315
2021-06-17129.52129.52129.52129.52592
2021-06-16129.22129.22129.22129.222
2021-06-15129.68129.68129.68129.68570
2021-06-14129.44129.44129.44129.4479
2021-06-11129.87129.87129.87129.87146
2021-06-10129.20129.20129.20129.2079
2021-06-09129.65129.65129.65129.651,640
2021-06-08131.21131.21131.21131.21108
2021-06-07130.16130.16130.16130.161,346
2021-06-04128.96128.96128.96128.96233
2021-06-03130.24130.24130.24130.24152
2021-06-02129.87129.87129.87129.87246
2021-06-01130.96130.96130.96130.961,366
2021-05-28131.40131.40131.40131.40519
2021-05-27130.41130.41130.41130.41206
2021-05-26132.02132.02132.02132.0224
2021-05-25131.79131.79131.79131.79468
2021-05-24132.14132.14132.14132.14306
2021-05-21132.87132.87132.87132.871,139
2021-05-20132.73132.73132.73132.73332
2021-05-19131.91131.91131.91131.91762
2021-05-18131.91131.91131.91131.91821
2021-05-17134.19134.19134.19134.192,003
2021-05-14134.82134.82134.82134.821,335
2021-05-13134.02134.02134.02134.02619
2021-05-12134.64134.64134.64134.6478
2021-05-11134.62134.62134.62134.6235,091
2021-05-10136.21136.21136.21136.21112
2021-05-07135.66135.66135.66135.66101
2021-05-06136.62136.62136.62136.62129
2021-05-05134.34134.34134.34134.342,094
2021-05-04134.96134.96134.96134.96315
2021-04-30134.66134.66134.66134.661,422
2021-04-29130.70130.70130.70130.708
2021-04-28128.50128.50128.50128.50193
2021-04-27129.38129.38129.38129.38219
2021-04-26130.82130.82130.82130.82396
2021-04-23132.74132.74132.74132.741,082
2021-04-22141.95141.95141.95141.951,390
2021-04-21143.08143.08143.08143.08110
2021-04-20142.94142.94142.94142.9435
2021-04-19137.67137.67137.67137.6764
2021-04-16138.63138.63138.63138.63197
2021-04-15137.48137.48137.48137.48388
2021-04-14136.03136.03136.03136.03100
2021-04-13137.26137.26137.26137.2672
2021-04-12136.99136.99136.99136.99158
2021-04-09136.95136.95136.95136.95148
2021-04-08137.27137.27137.27137.279,681
2021-04-07138.62138.62138.62138.6210
2021-04-06138.16138.16138.16138.161,726
2021-04-01136.37136.37136.37136.37562
2021-03-31139.86139.86139.86139.86455
2021-03-30139.14139.14139.14139.1424
2021-03-29137.57137.57137.57137.5721
2021-03-26135.28135.28135.28135.2897
2021-03-25135.41135.41135.41135.41715
2021-03-24135.66135.66135.66135.6668
2021-03-23135.54135.54135.54135.54142
2021-03-22131.66131.66131.66131.66176
2021-03-19132.16132.16132.16132.16290
2021-03-18134.31134.31134.31134.318
2021-03-17134.31134.31134.31134.3177
2021-03-16133.88133.88133.88133.88276
2021-03-15134.22134.22134.22134.22481
2021-03-12133.98133.98133.98133.989
2021-03-11133.98133.98133.98133.986
2021-03-10132.99132.99132.99132.9972
2021-03-09132.80132.80132.80132.8019
2021-03-08132.25132.25132.25132.257,128
2021-03-05133.66133.66133.66133.66237
2021-03-04130.52130.52130.52130.5232
2021-03-03130.32130.32130.32130.32386
2021-03-02128.06128.06128.06128.06145
2021-03-01129.62129.62129.62129.62136
2021-02-26129.95129.95129.95129.95679
2021-02-25132.02132.02132.02132.0212
2021-02-24132.09132.09132.09132.09320
2021-02-23132.72132.72132.72132.72348
2021-02-22130.16130.16130.16130.1653
2021-02-19130.50130.50130.50130.50435
2021-02-18130.88130.88130.88130.8854
2021-02-17131.07131.07131.07131.07161
2021-02-16129.44129.44129.44129.44517
2021-02-15131.73131.73131.73131.730
2021-02-12131.73131.73131.73131.73261
2021-02-11132.43132.43132.43132.431,859
2021-02-10132.43132.43132.43132.430
2021-02-09132.07132.07132.07132.071,025
2021-02-08132.07132.07132.07132.072,201
2021-02-05131.78131.78131.78131.783,411
2021-02-04131.00131.00131.00131.00644
2021-02-03131.99131.99131.99131.9922
2021-02-02133.65133.65133.65133.6556
2021-02-01133.65133.65133.65133.65127
2021-01-29135.66135.66135.66135.663,207
2021-01-28138.80138.80138.80138.8052
2021-01-27140.26140.26140.26140.26108
2021-01-26132.85132.85132.85132.85394
2021-01-25139.65139.65139.65139.65872
2021-01-22132.20132.20132.20132.20169
2021-01-21130.55130.55130.55130.5527
2021-01-20130.35130.35130.35130.35559
2021-01-19131.69131.69131.69131.69277
2021-01-18132.48132.48132.48132.480
2021-01-15132.48132.48132.48132.48187
2021-01-14131.50131.50131.50131.50290
2021-01-13131.53131.53131.53131.5338
2021-01-12131.32131.32131.32131.321,605
2021-01-11131.67131.67131.67131.67202
2021-01-08131.19131.19131.19131.19521
2021-01-07131.57131.57131.57131.57472
2021-01-06134.03134.03134.03134.03274
2021-01-05132.17132.17132.17132.1733
2021-01-04135.70135.70135.70135.70609
2020-12-31133.16133.16133.16133.160
2020-12-30134.99134.99134.99134.990
2020-12-29134.99134.99134.99134.9915,442
2020-12-24132.78132.78132.78132.780
2020-12-23132.78132.78132.78132.78147
2020-12-22133.88133.88133.88133.8882
2020-12-21133.26133.26133.26133.26452
2020-12-18135.74135.74135.74135.7432,886
2020-12-17137.13137.13137.13137.13145
2020-12-16136.65136.65136.65136.6519
2020-12-15136.98136.98136.98136.980
2020-12-14136.98136.98136.98136.9834
2020-12-11135.64135.64135.64135.643,661
2020-12-10136.00136.00136.00136.0019
2020-12-09135.75135.75135.75135.75948
2020-12-08136.66136.66136.66136.662,003
2020-12-07136.66136.66136.66136.66175
2020-12-04136.90136.90136.90136.90127
2020-12-03136.50136.50136.50136.50105
2020-12-02141.28141.28141.28141.280
2020-12-01140.43140.43140.43140.43218
2020-11-30139.18139.18139.18139.187
2020-11-27142.80142.80142.80142.80224
2020-11-26141.39141.39141.39141.390
2020-11-25141.39141.39141.39141.39691
2020-11-24139.55139.55139.55139.55301
2020-11-23139.44139.44139.44139.44529
2020-11-20141.95141.95141.95141.95369
2020-11-19141.38141.38141.38141.3854
2020-11-18143.16143.16143.16143.1695
2020-11-17140.95140.95140.95140.95144
2020-11-16140.58140.58140.58140.58461
2020-11-13137.78137.78137.78137.7848
2020-11-12138.01138.01138.01138.01189
2020-11-11137.23137.23137.23137.2331
2020-11-10135.46135.46135.46135.46146
2020-11-09134.76134.76134.76134.76269
2020-11-06136.04136.04136.04136.0444
2020-11-05134.10134.10134.10134.10102
2020-11-04137.05137.05137.05137.0596
2020-11-03136.27136.27136.27136.27130
2020-11-02136.05136.05136.05136.05127
2020-10-30132.05132.05132.05132.05468
2020-10-29131.69131.69131.69131.69296
2020-10-28131.80131.80131.80131.80636
2020-10-27136.74136.74136.74136.743,063
2020-10-26136.11136.11136.11136.11156
2020-10-23138.14138.14138.14138.14321
2020-10-22140.85140.85140.85140.8513,512
2020-10-21147.15147.15147.15147.15448
2020-10-20153.37153.37153.37153.370
2020-10-19153.72153.72153.72153.720
2020-10-16153.72153.72153.72153.72352
2020-10-15153.76153.76153.76153.760
2020-10-14153.76153.76153.76153.76372
2020-10-13154.20154.20154.20154.201
2020-10-12153.21153.21153.21153.21195
2020-10-09150.72150.72150.72150.72722
2020-10-08150.63150.63150.63150.6380
2020-10-07151.01151.01151.01151.0155
2020-10-06149.53149.53149.53149.530
2020-10-05147.94147.94147.94147.94555
2020-10-02146.53146.53146.53146.53212
2020-10-01146.76146.76146.76146.761,078
2020-09-30147.26147.26147.26147.261,908
2020-09-29146.66146.66146.66146.66556
2020-09-28146.73146.73146.73146.7364
2020-09-25146.04146.04146.04146.0457
2020-09-24145.61145.61145.61145.61118
2020-09-23146.73146.73146.73146.73527
2020-09-22148.34148.34148.34148.340
2020-09-21148.34148.34148.34148.3458
2020-09-18145.54145.54145.54145.54133
2020-09-17147.37147.37147.37147.37171
2020-09-16147.41147.41147.41147.4135
2020-09-15148.15148.15148.15148.1589
2020-09-14148.84148.84148.84148.841,161
2020-09-11148.49148.49148.49148.4933
2020-04-03127.03127.03127.03127.030
2020-04-02127.03127.03127.03127.03167
2020-04-01125.76125.76125.76125.7660
Top Risers
Share Change
C4x Discry Hdgs (C4XD)12.0027.32%
Oracle Power (ORCP)0.03226.98%
Dillistone (DSG)11.5021.05%
Proteome (PRM)4.1518.23%
Darktrace (DARK)602.0016.44%
Top Fallers
Share Change
Indus Gas (INDI)7.50-36.71%
R&Q Insurance (RQIH)2.26-11.95%
Redx Pharma (REDX)9.00-10%
Aukett Swanke (AUK)1.40-9.68%
Ukrproduct (UKR)2.24-9.68%
Top By Volume
Share Volume
Cap-xx (CPX)0.0855396,386,385
88 Energy (88E)0.1675322,859,061
Mosman Oil Gas (MSMN)0.018270,486,300
Lloyds (LLOY)52.30196,219,976
Beacon Energy. (BCE)0.0575196,198,150

Copyright © 2024 - Share Compare

All prices are delayed by at least 15 minutes. Share Compare cannot be held responsible for the accuracy of share prices shown on this website, and investors should be aware that share prices can go down as well as up. Share Compare does not offer advice, and is not regulated by the Financial Conduct Authority.