Quotes and Market Data
Find a quote
Relx PLC
54.69 Down -0.41 (-0.75 %)
Delayed : 2025/05/22 06:30:20
- Previous close $55.10
- Opening $55.37
- Price Ask $54.73
- Price Bid $54.73
- Size Bid 24
- Size Ask 1
- Today High $55.58
- Today Low $55.04
- 52 Weeks High $55.58
- 52 Weeks Low $43.28
- Volume 1,343
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $55.10 | Down $ -0.01 | $55.10 | $55.10 | 28,501 |
| 03:59 PM | $55.11 | Down $ -0.02 | $55.14 | $55.10 | 10,025 |
| 03:58 PM | $55.13 | Down $ -0.01 | $55.15 | $55.13 | 2,831 |
| 03:57 PM | $55.14 | Up $0.01 | $55.15 | $55.13 | 6,306 |
| 03:56 PM | $55.13 | Down $0.00 | $55.15 | $55.13 | 5,964 |
| 03:55 PM | $55.14 | Down $ -0.04 | $55.17 | $55.13 | 7,352 |
| 03:54 PM | $55.17 | Up $0.00 | $55.18 | $55.16 | 5,414 |
| 03:53 PM | $55.17 | Down $ -0.02 | $55.20 | $55.17 | 2,730 |
| 03:52 PM | $55.20 | Up $0.00 | $55.20 | $55.19 | 1,622 |
| 03:51 PM | $55.20 | Up $0.02 | $55.20 | $55.19 | 555 |
| 03:50 PM | $55.18 | Up $0.01 | $55.20 | $55.17 | 2,790 |
| 03:49 PM | $55.17 | Up $0.01 | $55.18 | $55.17 | 5,031 |
| 03:48 PM | $55.17 | Down $ -0.01 | $55.18 | $55.16 | 1,703 |
| 03:47 PM | $55.17 | Up $0.00 | $55.17 | $55.17 | 446 |
| 03:46 PM | $55.17 | Up $0.00 | $55.18 | $55.17 | 400 |
| 03:45 PM | $55.17 | Down $ -0.02 | $55.19 | $55.16 | 921 |
| 03:44 PM | $55.19 | Up $0.02 | $55.19 | $55.18 | 1,370 |
| 03:43 PM | $55.17 | Down $0.00 | $55.17 | $55.17 | 315 |
| 03:42 PM | $55.18 | Up $0.00 | $55.18 | $55.16 | 620 |
| 03:41 PM | $55.17 | Up $0.01 | $55.18 | $55.16 | 1,088 |
| 03:40 PM | $55.16 | Down $ -0.02 | $55.17 | $55.16 | 1,000 |
| 03:39 PM | $55.18 | Up $0.01 | $55.18 | $55.17 | 1,525 |
| 03:38 PM | $55.17 | Up $0.02 | $55.17 | $55.15 | 897 |
| 03:37 PM | $55.14 | Up $0.01 | $55.14 | $55.14 | 400 |
| 03:36 PM | $55.13 | Up $0.02 | $55.13 | $55.12 | 800 |
| 03:35 PM | $55.11 | Up $0.00 | $55.11 | $55.10 | 442 |
| 03:34 PM | $55.11 | Up $0.01 | $55.11 | $55.10 | 300 |
| 03:33 PM | $55.11 | Up $0.02 | $55.11 | $55.09 | 1,338 |
| 03:32 PM | $55.08 | Down $ -0.02 | $55.10 | $55.08 | 1,344 |
| 03:31 PM | $55.10 | Up $0.02 | $55.10 | $55.06 | 2,297 |
| 03:30 PM | $55.08 | Up $0.03 | $55.08 | $55.06 | 1,826 |
| 03:29 PM | $55.05 | Down $ -0.02 | $55.06 | $55.05 | 800 |
| 03:28 PM | $55.07 | Down $ -0.01 | $55.08 | $55.06 | 4,888 |
| 03:27 PM | $55.07 | Up $0.01 | $55.07 | $55.07 | 200 |
| 03:26 PM | $55.06 | Up $0.00 | $55.06 | $55.06 | 100 |
| 03:25 PM | $55.06 | Down $ -0.01 | $55.06 | $55.06 | 1,000 |
| 03:24 PM | $55.07 | Down $ -0.01 | $55.07 | $55.07 | 504 |
| 03:23 PM | $55.08 | Up $0.02 | $55.08 | $55.07 | 1,202 |
| 03:22 PM | $55.06 | Up $0.01 | $55.06 | $55.04 | 615 |
| 03:21 PM | $55.05 | Down $ -0.03 | $55.07 | $55.04 | 700 |
| 03:20 PM | $55.08 | Up $0.00 | $55.08 | $55.08 | 100 |
| 03:19 PM | $55.08 | Up $0.01 | $55.08 | $55.07 | 312 |
| 03:18 PM | $55.07 | Down $0.00 | $55.08 | $55.07 | 300 |
| 03:17 PM | $55.07 | Down $ -0.02 | $55.10 | $55.07 | 526 |
| 03:16 PM | $55.09 | Up $0.00 | $55.09 | $55.09 | 400 |
| 03:15 PM | $55.09 | Down $ -0.01 | $55.09 | $55.09 | 200 |
| 03:14 PM | $55.10 | Up $0.02 | $55.11 | $55.10 | 950 |
| 03:13 PM | $55.08 | Up $0.02 | $55.08 | $55.07 | 501 |
| 03:12 PM | $55.07 | Up $0.02 | $55.07 | $55.04 | 701 |
| 03:10 PM | $55.05 | Up $0.00 | $55.05 | $55.04 | 500 |
| 03:10 PM | $55.05 | Up $0.00 | $55.05 | $55.04 | 0 |
| 03:09 PM | $55.05 | Down $ -0.02 | $55.06 | $55.05 | 336 |
| 03:07 PM | $55.07 | Down $0.00 | $55.07 | $55.07 | 519 |
| 03:07 PM | $55.07 | Up $0.00 | $55.07 | $55.07 | 0 |
| 03:06 PM | $55.07 | Down $ -0.01 | $55.09 | $55.07 | 2,007 |
| 03:05 PM | $55.08 | Up $0.01 | $55.08 | $55.07 | 328 |
| 03:04 PM | $55.07 | Down $ -0.02 | $55.08 | $55.06 | 500 |
| 03:03 PM | $55.09 | Up $0.01 | $55.09 | $55.08 | 1,460 |
| 03:02 PM | $55.08 | Up $0.01 | $55.08 | $55.08 | 470 |
| 03:01 PM | $55.07 | Up $0.01 | $55.07 | $55.07 | 1,240 |
| 03:00 PM | $55.07 | Up $0.00 | $55.07 | $55.06 | 2,169 |
| 02:59 PM | $55.07 | Down $ -0.01 | $55.08 | $55.07 | 600 |
| 02:58 PM | $55.08 | Down $0.00 | $55.09 | $55.07 | 1,431 |
| 02:57 PM | $55.08 | Up $0.02 | $55.08 | $55.07 | 746 |
| 02:56 PM | $55.06 | Down $ -0.02 | $55.08 | $55.06 | 618 |
| 02:55 PM | $55.08 | Down $ -0.01 | $55.08 | $55.07 | 450 |
| 02:54 PM | $55.09 | Up $0.00 | $55.09 | $55.09 | 601 |
| 02:53 PM | $55.09 | Down $ -0.01 | $55.10 | $55.09 | 542 |
| 02:52 PM | $55.10 | Up $0.00 | $55.11 | $55.10 | 600 |
| 02:51 PM | $55.10 | Up $0.00 | $55.10 | $55.08 | 750 |
| 02:50 PM | $55.10 | Down $ -0.01 | $55.11 | $55.10 | 300 |
| 02:49 PM | $55.11 | Down $ -0.02 | $55.13 | $55.11 | 625 |
| 02:48 PM | $55.13 | Down $ -0.01 | $55.13 | $55.13 | 100 |
| 02:47 PM | $55.14 | Down $ -0.04 | $55.15 | $55.14 | 727 |
| 02:46 PM | $55.18 | Down $ -0.02 | $55.19 | $55.18 | 1,093 |
| 02:45 PM | $55.20 | Down $ -0.01 | $55.20 | $55.19 | 300 |
| 02:44 PM | $55.20 | Up $0.00 | $55.20 | $55.20 | 5,687 |
| 02:43 PM | $55.20 | Up $0.00 | $55.20 | $55.20 | 350 |
| 02:42 PM | $55.20 | Down $0.00 | $55.21 | $55.20 | 300 |
| 02:41 PM | $55.21 | Down $ -0.01 | $55.22 | $55.21 | 1,157 |
| 02:40 PM | $55.21 | Up $0.00 | $55.21 | $55.21 | 200 |
| 02:39 PM | $55.21 | Down $ -0.02 | $55.22 | $55.21 | 1,005 |
| 02:37 PM | $55.23 | Down $ -0.02 | $55.23 | $55.23 | 700 |
| 02:37 PM | $55.23 | Up $0.00 | $55.23 | $55.23 | 0 |
| 02:36 PM | $55.25 | Up $0.01 | $55.25 | $55.24 | 400 |
| 02:35 PM | $55.24 | Up $0.02 | $55.24 | $55.23 | 600 |
| 02:34 PM | $55.22 | Up $0.02 | $55.22 | $55.21 | 320 |
| 02:33 PM | $55.20 | Up $0.01 | $55.20 | $55.19 | 566 |
| 02:32 PM | $55.19 | Down $ -0.01 | $55.19 | $55.19 | 802 |
| 02:31 PM | $55.20 | Up $0.02 | $55.20 | $55.19 | 508 |
| 02:30 PM | $55.18 | Up $0.00 | $55.18 | $55.17 | 615 |
| 02:29 PM | $55.18 | Up $0.00 | $55.18 | $55.18 | 296 |
| 02:28 PM | $55.18 | Down $ -0.02 | $55.19 | $55.18 | 300 |
| 02:27 PM | $55.20 | Up $0.02 | $55.20 | $55.18 | 400 |
| 02:26 PM | $55.17 | Down $ -0.01 | $55.19 | $55.17 | 889 |
| 02:25 PM | $55.18 | Up $0.04 | $55.18 | $55.15 | 794 |
| 02:24 PM | $55.14 | Down $ -0.01 | $55.16 | $55.14 | 1,285 |
| 02:23 PM | $55.15 | Up $0.01 | $55.16 | $55.15 | 1,038 |
| 02:22 PM | $55.14 | Up $0.00 | $55.16 | $55.14 | 710 |
| 02:21 PM | $55.14 | Down $ -0.02 | $55.15 | $55.14 | 300 |
| 02:20 PM | $55.16 | Down $ -0.02 | $55.18 | $55.16 | 400 |
| 02:19 PM | $55.18 | Down $ -0.01 | $55.18 | $55.18 | 559 |
| 02:18 PM | $55.19 | Up $0.00 | $55.19 | $55.18 | 620 |
| 02:17 PM | $55.19 | Down $0.00 | $55.19 | $55.19 | 461 |
| 02:16 PM | $55.19 | Up $0.00 | $55.19 | $55.19 | 255 |
| 02:15 PM | $55.19 | Up $0.02 | $55.19 | $55.15 | 700 |
| 02:14 PM | $55.17 | Up $0.00 | $55.18 | $55.16 | 3,200 |
| 02:13 PM | $55.17 | Up $0.01 | $55.17 | $55.15 | 1,258 |
| 02:12 PM | $55.16 | Down $ -0.01 | $55.16 | $55.16 | 752 |
| 02:11 PM | $55.17 | Down $ -0.05 | $55.19 | $55.17 | 200 |
| 02:10 PM | $55.22 | Up $0.00 | $55.23 | $55.22 | 720 |
| 02:09 PM | $55.22 | Up $0.01 | $55.22 | $55.21 | 646 |
| 02:08 PM | $55.21 | Up $0.00 | $55.21 | $55.21 | 200 |
| 02:07 PM | $55.21 | Up $0.03 | $55.22 | $55.21 | 610 |
| 02:06 PM | $55.18 | Up $0.01 | $55.18 | $55.17 | 600 |
| 02:05 PM | $55.17 | Up $0.01 | $55.18 | $55.17 | 719 |
| 02:04 PM | $55.16 | Up $0.00 | $55.16 | $55.16 | 216 |
| 02:03 PM | $55.16 | Down $ -0.03 | $55.16 | $55.16 | 1,075 |
| 02:02 PM | $55.19 | Down $ -0.02 | $55.20 | $55.19 | 1,339 |
| 02:01 PM | $55.21 | Up $0.01 | $55.21 | $55.21 | 150 |
| 02:00 PM | $55.20 | Down $ -0.02 | $55.23 | $55.20 | 922 |
| 01:59 PM | $55.23 | Up $0.02 | $55.24 | $55.22 | 1,180 |
| 01:58 PM | $55.21 | Up $0.01 | $55.21 | $55.20 | 500 |
| 01:57 PM | $55.20 | Down $ -0.01 | $55.20 | $55.20 | 205 |
| 01:55 PM | $55.21 | Up $0.00 | $55.21 | $55.20 | 700 |
| 01:55 PM | $55.21 | Up $0.00 | $55.21 | $55.20 | 0 |
| 01:54 PM | $55.20 | Down $ -0.02 | $55.20 | $55.20 | 565 |
| 01:53 PM | $55.22 | Down $ -0.02 | $55.22 | $55.19 | 532 |
| 01:51 PM | $55.24 | Up $0.02 | $55.24 | $55.24 | 200 |
| 01:51 PM | $55.24 | Up $0.00 | $55.24 | $55.24 | 0 |
| 01:50 PM | $55.22 | Down $ -0.02 | $55.22 | $55.22 | 400 |
| 01:48 PM | $55.24 | Up $0.03 | $55.24 | $55.22 | 430 |
| 01:48 PM | $55.24 | Up $0.00 | $55.24 | $55.22 | 0 |
| 01:47 PM | $55.21 | Down $ -0.02 | $55.23 | $55.21 | 975 |
| 01:46 PM | $55.23 | Up $0.02 | $55.23 | $55.21 | 300 |
| 01:45 PM | $55.21 | Down $0.00 | $55.22 | $55.21 | 552 |
| 01:44 PM | $55.21 | Down $ -0.02 | $55.21 | $55.21 | 179 |
| 01:43 PM | $55.23 | Down $ -0.01 | $55.24 | $55.23 | 758 |
| 01:42 PM | $55.24 | Down $ -0.01 | $55.24 | $55.24 | 300 |
| 01:40 PM | $55.24 | Up $0.00 | $55.26 | $55.23 | 575 |
| 01:40 PM | $55.24 | Up $0.00 | $55.26 | $55.23 | 0 |
| 01:39 PM | $55.24 | Up $0.02 | $55.24 | $55.24 | 100 |
| 01:38 PM | $55.22 | Up $0.02 | $55.22 | $55.22 | 225 |
| 01:37 PM | $55.21 | Up $0.00 | $55.21 | $55.21 | 100 |
| 01:36 PM | $55.20 | Up $0.03 | $55.20 | $55.15 | 996 |
| 01:34 PM | $55.17 | Down $ -0.02 | $55.21 | $55.17 | 2,909 |
| 01:34 PM | $55.17 | Up $0.00 | $55.21 | $55.17 | 0 |
| 01:33 PM | $55.19 | Up $0.03 | $55.19 | $55.19 | 150 |
| 01:32 PM | $55.16 | Up $0.01 | $55.18 | $55.16 | 679 |
| 01:31 PM | $55.15 | Up $0.04 | $55.15 | $55.10 | 952 |
| 01:30 PM | $55.11 | Down $ -0.04 | $55.11 | $55.09 | 1,304 |
| 01:29 PM | $55.15 | Down $ -0.02 | $55.15 | $55.15 | 100 |
| 01:27 PM | $55.17 | Up $0.00 | $55.19 | $55.17 | 1,719 |
| 01:27 PM | $55.17 | Up $0.00 | $55.19 | $55.17 | 0 |
| 01:26 PM | $55.17 | Up $0.01 | $55.17 | $55.12 | 4,210 |
| 01:25 PM | $55.16 | Up $0.00 | $55.17 | $55.16 | 470 |
| 01:24 PM | $55.16 | Down $ -0.04 | $55.19 | $55.16 | 1,031 |
| 01:23 PM | $55.20 | Up $0.01 | $55.21 | $55.19 | 1,575 |
| 01:22 PM | $55.20 | Down $ -0.03 | $55.22 | $55.19 | 2,244 |
| 01:21 PM | $55.23 | Up $0.02 | $55.23 | $55.19 | 3,757 |
| 01:20 PM | $55.21 | Down $ -0.04 | $55.24 | $55.21 | 750 |
| 01:19 PM | $55.24 | Up $0.00 | $55.24 | $55.21 | 941 |
| 01:18 PM | $55.24 | Down $ -0.02 | $55.24 | $55.23 | 406 |
| 01:17 PM | $55.26 | Down $ -0.03 | $55.28 | $55.26 | 200 |
| 01:16 PM | $55.29 | Down $ -0.04 | $55.29 | $55.29 | 212 |
| 01:15 PM | $55.33 | Down $ -0.02 | $55.35 | $55.33 | 300 |
| 01:14 PM | $55.35 | Up $0.00 | $55.36 | $55.34 | 300 |
| 01:12 PM | $55.35 | Up $0.01 | $55.35 | $55.34 | 549 |
| 01:12 PM | $55.35 | Up $0.00 | $55.35 | $55.34 | 0 |
| 01:11 PM | $55.34 | Up $0.00 | $55.34 | $55.34 | 700 |
| 01:10 PM | $55.34 | Down $ -0.02 | $55.34 | $55.34 | 150 |
| 01:09 PM | $55.36 | Down $ -0.01 | $55.37 | $55.36 | 607 |
| 01:08 PM | $55.37 | Down $ -0.02 | $55.37 | $55.37 | 100 |
| 01:07 PM | $55.39 | Up $0.00 | $55.39 | $55.39 | 300 |
| 01:06 PM | $55.39 | Up $0.02 | $55.39 | $55.39 | 108 |
| 01:05 PM | $55.37 | Up $0.00 | $55.38 | $55.37 | 200 |
| 01:04 PM | $55.37 | Up $0.00 | $55.38 | $55.37 | 792 |
| 01:03 PM | $55.37 | Up $0.01 | $55.37 | $55.35 | 1,073 |
| 01:02 PM | $55.36 | Down $ -0.02 | $55.37 | $55.36 | 800 |
| 01:00 PM | $55.37 | Up $0.00 | $55.37 | $55.37 | 305 |
| 01:00 PM | $55.37 | Up $0.00 | $55.37 | $55.37 | 0 |
| 12:57 PM | $55.37 | Down $ -0.02 | $55.37 | $55.36 | 700 |
| 12:57 PM | $55.37 | Up $0.00 | $55.37 | $55.36 | 0 |
| 12:57 PM | $55.37 | Up $0.00 | $55.37 | $55.36 | 0 |
| 12:55 PM | $55.38 | Down $ -0.01 | $55.38 | $55.38 | 100 |
| 12:55 PM | $55.38 | Up $0.00 | $55.38 | $55.38 | 0 |
| 12:53 PM | $55.39 | Down $ -0.02 | $55.39 | $55.39 | 100 |
| 12:53 PM | $55.39 | Up $0.00 | $55.39 | $55.39 | 0 |
| 12:51 PM | $55.41 | Up $0.01 | $55.42 | $55.41 | 911 |
| 12:51 PM | $55.41 | Up $0.00 | $55.42 | $55.41 | 0 |
| 12:50 PM | $55.40 | Up $0.01 | $55.40 | $55.38 | 4,120 |
| 12:49 PM | $55.39 | Up $0.01 | $55.39 | $55.39 | 318 |
| 12:48 PM | $55.38 | Down $0.00 | $55.39 | $55.38 | 3,143 |
| 12:47 PM | $55.39 | Down $ -0.01 | $55.39 | $55.38 | 1,553 |
| 12:44 PM | $55.39 | Down $ -0.01 | $55.39 | $55.38 | 300 |
| 12:44 PM | $55.39 | Up $0.00 | $55.39 | $55.38 | 0 |
| 12:44 PM | $55.39 | Up $0.00 | $55.39 | $55.38 | 0 |
| 12:42 PM | $55.40 | Up $0.01 | $55.40 | $55.40 | 953 |
| 12:42 PM | $55.40 | Up $0.00 | $55.40 | $55.40 | 0 |
| 12:41 PM | $55.39 | Up $0.00 | $55.39 | $55.39 | 400 |
| 12:40 PM | $55.39 | Down $ -0.01 | $55.39 | $55.39 | 910 |
| 12:36 PM | $55.40 | Down $0.00 | $55.40 | $55.40 | 4,115 |
| 12:36 PM | $55.40 | Up $0.00 | $55.40 | $55.40 | 0 |
| 12:36 PM | $55.40 | Up $0.00 | $55.40 | $55.40 | 0 |
| 12:36 PM | $55.40 | Up $0.00 | $55.40 | $55.40 | 0 |
| 12:35 PM | $55.40 | Up $0.00 | $55.40 | $55.40 | 341 |
| 12:34 PM | $55.40 | Up $0.02 | $55.40 | $55.38 | 350 |
| 12:33 PM | $55.38 | Down $0.00 | $55.38 | $55.38 | 403 |
| 12:32 PM | $55.39 | Up $0.01 | $55.39 | $55.39 | 200 |
| 12:29 PM | $55.38 | Up $0.02 | $55.38 | $55.37 | 716 |
| 12:29 PM | $55.38 | Up $0.00 | $55.38 | $55.37 | 0 |
| 12:29 PM | $55.38 | Up $0.00 | $55.38 | $55.37 | 0 |
| 12:28 PM | $55.36 | Down $ -0.02 | $55.36 | $55.36 | 1,072 |
| 12:26 PM | $55.37 | Up $0.00 | $55.38 | $55.37 | 400 |
| 12:26 PM | $55.37 | Up $0.00 | $55.38 | $55.37 | 0 |
| 12:25 PM | $55.37 | Up $0.00 | $55.37 | $55.36 | 418 |
| 12:24 PM | $55.37 | Down $ -0.01 | $55.38 | $55.37 | 339 |
| 12:23 PM | $55.38 | Down $0.00 | $55.38 | $55.37 | 1,070 |
| 12:22 PM | $55.38 | Up $0.01 | $55.38 | $55.38 | 100 |
| 12:21 PM | $55.38 | Up $0.01 | $55.38 | $55.37 | 667 |
| 12:20 PM | $55.37 | Down $ -0.01 | $55.37 | $55.37 | 915 |
| 12:18 PM | $55.38 | Down $ -0.01 | $55.38 | $55.38 | 200 |
| 12:18 PM | $55.38 | Up $0.00 | $55.38 | $55.38 | 0 |
| 12:17 PM | $55.38 | Up $0.00 | $55.39 | $55.38 | 708 |
| 12:16 PM | $55.38 | Down $ -0.01 | $55.38 | $55.38 | 200 |
| 12:15 PM | $55.39 | Down $ -0.01 | $55.39 | $55.39 | 387 |
| 12:13 PM | $55.40 | Up $0.01 | $55.40 | $55.40 | 1,325 |
| 12:13 PM | $55.40 | Up $0.00 | $55.40 | $55.40 | 0 |
| 12:12 PM | $55.39 | Up $0.00 | $55.39 | $55.39 | 100 |
| 12:11 PM | $55.39 | Down $ -0.01 | $55.39 | $55.39 | 200 |
| 12:10 PM | $55.40 | Down $ -0.03 | $55.44 | $55.40 | 1,936 |
| 12:09 PM | $55.43 | Up $0.01 | $55.44 | $55.43 | 717 |
| 12:07 PM | $55.43 | Up $0.03 | $55.43 | $55.40 | 1,335 |
| 12:07 PM | $55.43 | Up $0.00 | $55.43 | $55.40 | 0 |
| 12:06 PM | $55.40 | Down $ -0.01 | $55.40 | $55.40 | 1,119 |
| 12:04 PM | $55.41 | Down $0.00 | $55.41 | $55.41 | 100 |
| 12:04 PM | $55.41 | Up $0.00 | $55.41 | $55.41 | 0 |
| 12:03 PM | $55.41 | Down $ -0.01 | $55.43 | $55.41 | 650 |
| 12:02 PM | $55.43 | Up $0.00 | $55.43 | $55.43 | 500 |
| 12:01 PM | $55.42 | Up $0.00 | $55.43 | $55.42 | 816 |
| 11:59 AM | $55.42 | Up $0.00 | $55.44 | $55.42 | 1,000 |
| 11:59 AM | $55.42 | Up $0.00 | $55.44 | $55.42 | 0 |
| 11:58 AM | $55.42 | Up $0.01 | $55.42 | $55.42 | 300 |
| 11:57 AM | $55.42 | Up $0.01 | $55.42 | $55.42 | 100 |
| 11:56 AM | $55.41 | Down $ -0.02 | $55.43 | $55.41 | 1,499 |
| 11:55 AM | $55.42 | Up $0.01 | $55.42 | $55.42 | 400 |
| 11:54 AM | $55.42 | Down $ -0.02 | $55.44 | $55.42 | 2,963 |
| 11:53 AM | $55.43 | Up $0.01 | $55.43 | $55.43 | 220 |
| 11:51 AM | $55.43 | Up $0.02 | $55.43 | $55.42 | 1,113 |
| 11:51 AM | $55.43 | Up $0.00 | $55.43 | $55.42 | 0 |
| 11:50 AM | $55.41 | Down $ -0.02 | $55.42 | $55.41 | 1,687 |
| 11:48 AM | $55.43 | Down $ -0.03 | $55.43 | $55.43 | 300 |
| 11:48 AM | $55.43 | Up $0.00 | $55.43 | $55.43 | 0 |
| 11:47 AM | $55.46 | Down $ -0.01 | $55.46 | $55.46 | 107 |
| 11:46 AM | $55.47 | Down $ -0.02 | $55.50 | $55.47 | 1,432 |
| 11:43 AM | $55.49 | Up $0.00 | $55.49 | $55.48 | 581 |
| 11:43 AM | $55.49 | Up $0.00 | $55.49 | $55.48 | 0 |
| 11:43 AM | $55.49 | Up $0.00 | $55.49 | $55.48 | 0 |
| 11:42 AM | $55.49 | Up $0.00 | $55.50 | $55.48 | 2,173 |
| 11:41 AM | $55.49 | Up $0.00 | $55.49 | $55.48 | 2,514 |
| 11:40 AM | $55.49 | Up $0.02 | $55.49 | $55.47 | 674 |
| 11:38 AM | $55.46 | Down $ -0.04 | $55.51 | $55.46 | 9,855 |
| 11:38 AM | $55.46 | Up $0.00 | $55.51 | $55.46 | 0 |
| 11:36 AM | $55.50 | Down $ -0.02 | $55.52 | $55.50 | 1,600 |
| 11:36 AM | $55.50 | Up $0.00 | $55.52 | $55.50 | 0 |
| 11:35 AM | $55.52 | Up $0.00 | $55.53 | $55.50 | 19,842 |
| 11:34 AM | $55.52 | Down $ -0.01 | $55.53 | $55.51 | 6,770 |
| 11:33 AM | $55.52 | Down $ -0.01 | $55.52 | $55.52 | 900 |
| 11:32 AM | $55.53 | Up $0.01 | $55.54 | $55.53 | 3,769 |
| 11:31 AM | $55.53 | Down $ -0.02 | $55.53 | $55.53 | 1,200 |
| 11:30 AM | $55.54 | Down $ -0.02 | $55.55 | $55.54 | 2,857 |
| 11:29 AM | $55.56 | Down $0.00 | $55.58 | $55.56 | 1,950 |
| 11:28 AM | $55.57 | Up $0.02 | $55.57 | $55.56 | 304 |
| 11:27 AM | $55.54 | Down $ -0.01 | $55.54 | $55.54 | 100 |
| 11:26 AM | $55.55 | Up $0.01 | $55.55 | $55.53 | 300 |
| 11:25 AM | $55.54 | Up $0.01 | $55.55 | $55.54 | 909 |
| 11:24 AM | $55.54 | Up $0.01 | $55.54 | $55.52 | 3,777 |
| 11:23 AM | $55.53 | Up $0.00 | $55.53 | $55.52 | 3,710 |
| 11:22 AM | $55.53 | Down $ -0.01 | $55.53 | $55.52 | 4,600 |
| 11:21 AM | $55.53 | Down $ -0.01 | $55.54 | $55.53 | 8,841 |
| 11:20 AM | $55.54 | Up $0.03 | $55.54 | $55.52 | 3,632 |
| 11:19 AM | $55.51 | Up $0.01 | $55.53 | $55.51 | 6,595 |
| 11:18 AM | $55.50 | Up $0.01 | $55.50 | $55.49 | 800 |
| 11:17 AM | $55.50 | Up $0.02 | $55.50 | $55.48 | 720 |
| 11:16 AM | $55.48 | Down $ -0.02 | $55.48 | $55.48 | 2,918 |
| 11:15 AM | $55.49 | Up $0.00 | $55.51 | $55.49 | 902 |
| 11:14 AM | $55.49 | Up $0.01 | $55.49 | $55.49 | 100 |
| 11:13 AM | $55.48 | Up $0.01 | $55.48 | $55.48 | 100 |
| 11:12 AM | $55.47 | Down $ -0.02 | $55.48 | $55.46 | 1,199 |
| 11:11 AM | $55.49 | Up $0.02 | $55.49 | $55.48 | 900 |
| 11:10 AM | $55.47 | Down $ -0.04 | $55.51 | $55.47 | 3,908 |
| 11:09 AM | $55.51 | Down $ -0.01 | $55.51 | $55.51 | 300 |
| 11:08 AM | $55.52 | Up $0.02 | $55.53 | $55.50 | 9,133 |
| 11:07 AM | $55.51 | Up $0.10 | $55.51 | $55.42 | 2,533 |
| 11:06 AM | $55.41 | Up $0.00 | $55.41 | $55.41 | 174 |
| 11:05 AM | $55.41 | Up $0.01 | $55.41 | $55.41 | 504 |
| 11:04 AM | $55.40 | Up $0.00 | $55.40 | $55.40 | 200 |
| 11:03 AM | $55.40 | Down $0.00 | $55.40 | $55.40 | 200 |
| 11:02 AM | $55.40 | Down $ -0.02 | $55.41 | $55.40 | 312 |
| 11:01 AM | $55.42 | Down $ -0.01 | $55.43 | $55.42 | 900 |
| 11:00 AM | $55.43 | Down $ -0.01 | $55.44 | $55.43 | 1,264 |
| 10:59 AM | $55.44 | Up $0.00 | $55.45 | $55.44 | 2,630 |
| 10:58 AM | $55.44 | Up $0.01 | $55.44 | $55.44 | 127 |
| 10:57 AM | $55.43 | Up $0.01 | $55.43 | $55.42 | 1,305 |
| 10:56 AM | $55.42 | Up $0.01 | $55.42 | $55.42 | 288 |
| 10:55 AM | $55.41 | Up $0.00 | $55.41 | $55.40 | 566 |
| 10:54 AM | $55.41 | Up $0.01 | $55.42 | $55.41 | 2,027 |
| 10:52 AM | $55.40 | Up $0.00 | $55.41 | $55.39 | 3,603 |
| 10:52 AM | $55.40 | Up $0.00 | $55.41 | $55.39 | 0 |
| 10:51 AM | $55.40 | Down $ -0.01 | $55.42 | $55.40 | 1,529 |
| 10:50 AM | $55.41 | Up $0.01 | $55.41 | $55.40 | 1,606 |
| 10:49 AM | $55.40 | Up $0.01 | $55.40 | $55.40 | 2,160 |
| 10:48 AM | $55.39 | Up $0.02 | $55.39 | $55.39 | 2,911 |
| 10:47 AM | $55.37 | Up $0.01 | $55.38 | $55.37 | 2,299 |
| 10:46 AM | $55.36 | Down $ -0.02 | $55.38 | $55.36 | 2,564 |
| 10:45 AM | $55.38 | Down $ -0.02 | $55.40 | $55.38 | 2,000 |
| 10:44 AM | $55.40 | Down $0.00 | $55.41 | $55.39 | 5,096 |
| 10:43 AM | $55.40 | Down $ -0.01 | $55.41 | $55.40 | 2,246 |
| 10:42 AM | $55.41 | Up $0.00 | $55.41 | $55.39 | 2,187 |
| 10:41 AM | $55.41 | Up $0.01 | $55.41 | $55.41 | 3,172 |
| 10:40 AM | $55.40 | Down $ -0.01 | $55.40 | $55.40 | 604 |
| 10:39 AM | $55.41 | Up $0.02 | $55.41 | $55.39 | 1,735 |
| 10:38 AM | $55.39 | Up $0.01 | $55.39 | $55.39 | 1,169 |
| 10:37 AM | $55.38 | Down $ -0.01 | $55.39 | $55.38 | 1,322 |
| 10:36 AM | $55.39 | Up $0.01 | $55.39 | $55.37 | 4,420 |
| 10:35 AM | $55.38 | Up $0.01 | $55.38 | $55.38 | 1,200 |
| 10:34 AM | $55.37 | Up $0.01 | $55.37 | $55.35 | 750 |
| 10:33 AM | $55.36 | Down $ -0.02 | $55.38 | $55.36 | 1,574 |
| 10:32 AM | $55.38 | Up $0.01 | $55.38 | $55.37 | 1,761 |
| 10:31 AM | $55.38 | Down $ -0.02 | $55.38 | $55.38 | 300 |
| 10:30 AM | $55.40 | Down $ -0.01 | $55.41 | $55.39 | 9,225 |
| 10:29 AM | $55.41 | Up $0.01 | $55.42 | $55.41 | 660 |
| 10:28 AM | $55.41 | Down $0.00 | $55.41 | $55.40 | 1,024 |
| 10:27 AM | $55.41 | Up $0.01 | $55.41 | $55.40 | 2,804 |
| 10:26 AM | $55.40 | Down $ -0.01 | $55.40 | $55.39 | 600 |
| 10:25 AM | $55.41 | Down $ -0.03 | $55.41 | $55.41 | 300 |
| 10:24 AM | $55.44 | Down $ -0.01 | $55.44 | $55.43 | 706 |
| 10:23 AM | $55.45 | Up $0.01 | $55.46 | $55.45 | 364 |
| 10:22 AM | $55.44 | Down $ -0.01 | $55.46 | $55.44 | 1,827 |
| 10:21 AM | $55.45 | Down $0.00 | $55.45 | $55.44 | 2,527 |
| 10:20 AM | $55.45 | Up $0.02 | $55.45 | $55.44 | 1,711 |
| 10:19 AM | $55.43 | Down $ -0.01 | $55.43 | $55.43 | 700 |
| 10:18 AM | $55.44 | Up $0.01 | $55.44 | $55.43 | 1,000 |
| 10:17 AM | $55.43 | Down $ -0.03 | $55.45 | $55.43 | 1,500 |
| 10:16 AM | $55.46 | Up $0.01 | $55.46 | $55.45 | 671 |
| 10:15 AM | $55.45 | Up $0.00 | $55.45 | $55.45 | 500 |
| 10:14 AM | $55.45 | Up $0.04 | $55.45 | $55.42 | 3,444 |
| 10:13 AM | $55.41 | Up $0.01 | $55.41 | $55.39 | 1,300 |
| 10:12 AM | $55.40 | Down $ -0.02 | $55.40 | $55.40 | 300 |
| 10:11 AM | $55.42 | Up $0.03 | $55.42 | $55.41 | 500 |
| 10:10 AM | $55.39 | Down $ -0.02 | $55.41 | $55.39 | 1,092 |
| 10:09 AM | $55.41 | Down $ -0.02 | $55.42 | $55.41 | 1,044 |
| 10:08 AM | $55.43 | Down $ -0.01 | $55.44 | $55.42 | 2,386 |
| 10:07 AM | $55.44 | Up $0.02 | $55.44 | $55.43 | 5,479 |
| 10:06 AM | $55.42 | Up $0.02 | $55.44 | $55.42 | 4,262 |
| 10:05 AM | $55.40 | Up $0.00 | $55.40 | $55.37 | 2,948 |
| 10:04 AM | $55.40 | Down $ -0.02 | $55.41 | $55.40 | 3,405 |
| 10:03 AM | $55.42 | Up $0.02 | $55.42 | $55.41 | 2,400 |
| 10:02 AM | $55.40 | Down $ -0.01 | $55.43 | $55.40 | 2,789 |
| 10:01 AM | $55.41 | Up $0.05 | $55.45 | $55.37 | 6,200 |
| 10:00 AM | $55.36 | Down $ -0.02 | $55.36 | $55.36 | 762 |
| 09:59 AM | $55.38 | Up $0.02 | $55.38 | $55.37 | 705 |
| 09:58 AM | $55.36 | Down $ -0.03 | $55.38 | $55.36 | 3,543 |
| 09:57 AM | $55.39 | Up $0.02 | $55.39 | $55.38 | 1,300 |
| 09:56 AM | $55.37 | Up $0.02 | $55.37 | $55.37 | 792 |
| 09:55 AM | $55.35 | Up $0.02 | $55.35 | $55.34 | 2,300 |
| 09:54 AM | $55.33 | Up $0.01 | $55.33 | $55.33 | 200 |
| 09:53 AM | $55.32 | Down $0.00 | $55.33 | $55.32 | 700 |
| 09:52 AM | $55.32 | Down $ -0.01 | $55.34 | $55.32 | 2,578 |
| 09:51 AM | $55.33 | Up $0.01 | $55.33 | $55.32 | 2,000 |
| 09:50 AM | $55.32 | Up $0.02 | $55.32 | $55.31 | 642 |
| 09:49 AM | $55.30 | Down $ -0.02 | $55.30 | $55.30 | 200 |
| 09:48 AM | $55.32 | Up $0.01 | $55.32 | $55.32 | 181 |
| 09:47 AM | $55.31 | Down $ -0.06 | $55.36 | $55.31 | 564 |
| 09:46 AM | $55.37 | Down $ -0.05 | $55.39 | $55.37 | 2,648 |
| 09:45 AM | $55.42 | Up $0.05 | $55.42 | $55.38 | 3,871 |
| 09:44 AM | $55.37 | Up $0.01 | $55.37 | $55.36 | 1,396 |
| 09:43 AM | $55.36 | Up $0.01 | $55.36 | $55.36 | 400 |
| 09:42 AM | $55.35 | Down $ -0.01 | $55.36 | $55.35 | 1,332 |
| 09:41 AM | $55.36 | Up $0.00 | $55.36 | $55.34 | 414 |
| 09:40 AM | $55.36 | Down $ -0.01 | $55.37 | $55.34 | 3,096 |
| 09:39 AM | $55.37 | Down $0.00 | $55.37 | $55.37 | 172 |
| 09:38 AM | $55.37 | Down $ -0.02 | $55.37 | $55.36 | 2,950 |
| 09:37 AM | $55.39 | Down $ -0.01 | $55.40 | $55.38 | 801 |
| 09:36 AM | $55.40 | Up $0.01 | $55.40 | $55.38 | 1,349 |
| 09:35 AM | $55.39 | Up $0.00 | $55.39 | $55.39 | 200 |
| 09:34 AM | $55.39 | Down $ -0.02 | $55.40 | $55.39 | 349 |
| 09:33 AM | $55.41 | Down $ -0.04 | $55.45 | $55.41 | 5,805 |
| 09:32 AM | $55.45 | Up $0.05 | $55.45 | $55.40 | 2,993 |
| 09:31 AM | $55.41 | Up $0.02 | $55.41 | $55.39 | 5,402 |
| 09:30 AM | $55.38 | Up $0.39 | $55.38 | $55.34 | 6,170 |
| Previous close | $54.99 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 21-05-2025 | $55.10 | $55.43 | $55.44 | $55.04 | 240,560 |
| 20-05-2025 | $54.99 | $54.90 | $55.01 | $54.79 | 145,891 |
| 19-05-2025 | $55.03 | $54.92 | $55.05 | $54.87 | 145,044 |
| 16-05-2025 | $54.57 | $54.23 | $54.57 | $54.23 | 183,980 |
| 15-05-2025 | $54.04 | $53.97 | $54.11 | $53.91 | 364,354 |
| 14-05-2025 | $53.06 | $53.13 | $53.19 | $53.01 | 239,869 |
| 13-05-2025 | $52.40 | $52.37 | $52.44 | $52.33 | 263,123 |
| 12-05-2025 | $51.83 | $51.63 | $51.83 | $51.56 | 405,561 |
| 09-05-2025 | $53.85 | $53.82 | $53.90 | $53.55 | 308,519 |
| 08-05-2025 | $54.06 | $54.28 | $54.43 | $54.06 | 286,209 |
| 07-05-2025 | $54.87 | $54.74 | $54.99 | $54.66 | 322,653 |
| 06-05-2025 | $54.93 | $54.92 | $55.08 | $54.85 | 230,800 |
| 05-05-2025 | $55.04 | $55.16 | $55.21 | $55.04 | 187,953 |
| 02-05-2025 | $55.02 | $54.79 | $55.08 | $54.72 | 230,076 |
| 01-05-2025 | $54.08 | $54.02 | $54.29 | $53.93 | 275,706 |
| 30-04-2025 | $54.63 | $54.16 | $54.80 | $54.11 | 511,982 |
| 29-04-2025 | $53.79 | $53.75 | $53.90 | $53.66 | 249,785 |
| 28-04-2025 | $53.36 | $53.14 | $53.45 | $53.02 | 147,416 |
| 25-04-2025 | $53.55 | $53.29 | $53.55 | $53.17 | 164,398 |
| 24-04-2025 | $53.17 | $52.92 | $53.33 | $52.88 | 240,529 |
| 23-04-2025 | $52.70 | $52.43 | $52.74 | $52.33 | 213,074 |
| 22-04-2025 | $53.10 | $52.80 | $53.15 | $52.70 | 588,250 |
| 21-04-2025 | $52.07 | $52.13 | $52.27 | $51.67 | 549,607 |
| 17-04-2025 | $52.20 | $52.13 | $52.54 | $52.13 | 210,268 |
| 16-04-2025 | $51.20 | $51.72 | $51.75 | $50.98 | 310,360 |
| 15-04-2025 | $51.51 | $51.52 | $51.65 | $51.35 | 321,267 |
| 14-04-2025 | $50.12 | $49.66 | $50.17 | $49.54 | 462,444 |
| 11-04-2025 | $49.12 | $49.12 | $49.76 | $48.99 | 910,862 |
| 10-04-2025 | $49.02 | $48.17 | $49.16 | $47.72 | 632,827 |
| 09-04-2025 | $48.54 | $45.52 | $48.80 | $45.49 | 626,100 |
Graphs are not available, please refer to the detailed table