Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Live Company Group Historic Prices

 
     
Date Open High Low Close Volume
Feb 14, 2020 19.15 19.3698 19.11 19.25 19,882
Feb 13, 2020 19.35 19.37 19.15 19.25 17,455
Feb 12, 2020 19.05 19.40 19.05 19.25 19,741
Feb 11, 2020 19.24 20.8481 19.10 19.50 500,598
Feb 10, 2020 19.38 19.38 18.60 19.00 8,769
Feb 7, 2020 19.40 19.40 19.0001 19.25 25,933
Feb 6, 2020 19.7499 19.7499 19.10 19.25 61,000
Feb 5, 2020 20.2999 20.2999 19.50 19.75 71,828
Feb 4, 2020 20.375 20.375 20.00 20.25 24,786
Feb 3, 2020 20.15 20.39 20.125 20.25 33,765
Jan 31, 2020 20.6945 20.85 20.15 20.50 87,778
Jan 30, 2020 20.6945 20.6945 20.645 20.50 38,131
Jan 29, 2020 20.125 20.80 20.125 20.50 32,057
Jan 28, 2020 21.4375 21.90 20.375 20.75 168,329
Jan 27, 2020 21.375 21.45 21.375 21.25 13,882
Jan 24, 2020 21.95 21.95 21.33 21.50 49,654
Jan 23, 2020 22.025 22.025 21.45 21.50 59,234
Jan 22, 2020 22.30 22.30 22.25 22.25 116,827
Jan 21, 2020 22.555 22.555 22.00 22.25 27,979
Jan 20, 2020 23.30 23.30 22.555 23.00 137,139
Jan 17, 2020 22.00 25.95 21.05 23.25 1,401,771
Jan 16, 2020 29.25 30.00 29.25 30.00 14,766
Jan 15, 2020 30.75 30.75 30.00 30.00 26,297
Jan 14, 2020 29.00 32.00 29.00 30.50 405,026
Jan 13, 2020 29.55 30.00 28.01 29.00 149,550
Jan 10, 2020 29.70 29.70 29.00 29.50 101,270
Jan 9, 2020 28.01 29.95 28.01 29.50 107,319
Jan 8, 2020 30.00 30.39 27.00 29.00 100,087
Jan 7, 2020 31.00 31.00 30.10 30.50 17,174
Jan 6, 2020 31.00 31.00 31.00 31.50 4,623
Jan 3, 2020 32.00 33.25 31.40 31.50 36,496
Jan 2, 2020 33.99 33.99 32.00 33.00 49,383
Jan 1, 2020 30.9999 33.88 30.9999 33.00 15,927
Dec 31, 2019 30.9999 33.88 30.9999 33.00 15,927
Dec 30, 2019 30.01 31.00 30.01 30.50 85,175
Dec 27, 2019 30.00 30.45 30.00 30.50 18,171
Dec 26, 2019 30.00 30.00 30.00 30.50 8,303
Dec 25, 2019 30.00 30.00 30.00 30.50 8,303
Dec 24, 2019 30.00 30.00 30.00 30.50 8,303
Dec 23, 2019 29.10 30.8999 29.10 30.50 41,457
Dec 20, 2019 30.95 30.95 30.01 31.50 14,582
Dec 19, 2019 30.9799 30.9799 30.9799 31.50 11,630
Dec 18, 2019 30.00 30.00 30.00 31.50 50,000
Dec 17, 2019 34.00 34.00 30.00 31.50 66,502
Dec 16, 2019 28.275 33.00 28.275 32.50 180,893
Dec 13, 2019 29.90 30.00 28.00 28.00 74,097
Dec 12, 2019 26.02 29.50 26.02 29.00 142,825
Dec 11, 2019 30.25 30.25 26.06 26.50 87,570
Dec 10, 2019 31.00 31.00 31.00 31.50 7,422
Dec 9, 2019 30.025 31.00 30.025 31.50 8,363
Showing 1 to 50 of 259