Quotes and Market Data
Find a quote
Relx PLC
53.36 Up 0.00 (0.00 %)
Delayed : 2025/04/28 19:53:45
- Previous close $53.36
- Opening $53.05
- Price Ask $52.92
- Price Bid $52.92
- Size Bid 1
- Size Ask 1
- Today High $53.45
- Today Low $53.01
- 52 Weeks High $53.56
- 52 Weeks Low $40.77
- Volume 746,977
Fundamentals
- P/E Ratio : 38.88
- Earnings/Share : 7.97
- Dividends/Share : $0.56
- Current Div. Yield : 1.50
- Market Cap (M) : 98,094.23
- Shares Out (M) : 1,840.83
- Exchange : XNYS
- Ex Dividend Date : 2025/05/09
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $53.36 | Down $ -0.01 | $53.37 | $53.36 | 19,982 |
| 03:59 PM | $53.37 | Down $ -0.05 | $53.45 | $53.35 | 12,182 |
| 03:58 PM | $53.42 | Up $0.00 | $53.43 | $53.42 | 2,724 |
| 03:57 PM | $53.42 | Up $0.00 | $53.42 | $53.41 | 2,200 |
| 03:56 PM | $53.42 | Up $0.00 | $53.42 | $53.41 | 664 |
| 03:55 PM | $53.42 | Up $0.02 | $53.42 | $53.37 | 4,913 |
| 03:54 PM | $53.40 | Up $0.01 | $53.42 | $53.40 | 1,556 |
| 03:53 PM | $53.39 | Up $0.01 | $53.40 | $53.39 | 1,128 |
| 03:52 PM | $53.38 | Up $0.01 | $53.38 | $53.37 | 648 |
| 03:51 PM | $53.37 | Up $0.00 | $53.39 | $53.37 | 1,699 |
| 03:50 PM | $53.37 | Up $0.01 | $53.37 | $53.36 | 1,003 |
| 03:48 PM | $53.36 | Down $ -0.01 | $53.36 | $53.36 | 479 |
| 03:48 PM | $53.36 | Up $0.00 | $53.36 | $53.36 | 0 |
| 03:47 PM | $53.37 | Up $0.00 | $53.38 | $53.36 | 2,202 |
| 03:46 PM | $53.37 | Down $ -0.02 | $53.37 | $53.37 | 500 |
| 03:45 PM | $53.38 | Up $0.01 | $53.38 | $53.37 | 700 |
| 03:44 PM | $53.37 | Up $0.01 | $53.37 | $53.36 | 612 |
| 03:43 PM | $53.36 | Up $0.00 | $53.36 | $53.36 | 306 |
| 03:42 PM | $53.36 | Up $0.01 | $53.36 | $53.36 | 400 |
| 03:41 PM | $53.35 | Up $0.02 | $53.35 | $53.34 | 829 |
| 03:40 PM | $53.34 | Up $0.00 | $53.34 | $53.33 | 3,039 |
| 03:39 PM | $53.34 | Down $ -0.02 | $53.34 | $53.34 | 299 |
| 03:38 PM | $53.35 | Down $ -0.01 | $53.37 | $53.35 | 1,026 |
| 03:37 PM | $53.36 | Down $0.00 | $53.36 | $53.35 | 1,286 |
| 03:36 PM | $53.36 | Up $0.05 | $53.36 | $53.36 | 670 |
| 03:35 PM | $53.32 | Down $ -0.03 | $53.33 | $53.27 | 1,299 |
| 03:34 PM | $53.34 | Up $0.00 | $53.34 | $53.34 | 300 |
| 03:32 PM | $53.34 | Down $ -0.01 | $53.35 | $53.34 | 787 |
| 03:32 PM | $53.34 | Up $0.00 | $53.35 | $53.34 | 0 |
| 03:31 PM | $53.36 | Down $ -0.02 | $53.37 | $53.35 | 971 |
| 03:30 PM | $53.37 | Up $0.02 | $53.38 | $53.35 | 2,468 |
| 03:29 PM | $53.35 | Up $0.00 | $53.35 | $53.35 | 308 |
| 03:27 PM | $53.35 | Down $ -0.01 | $53.35 | $53.35 | 296 |
| 03:27 PM | $53.35 | Up $0.00 | $53.35 | $53.35 | 0 |
| 03:25 PM | $53.36 | Up $0.01 | $53.36 | $53.36 | 157 |
| 03:25 PM | $53.36 | Up $0.00 | $53.36 | $53.36 | 0 |
| 03:24 PM | $53.35 | Up $0.00 | $53.35 | $53.35 | 200 |
| 03:23 PM | $53.35 | Up $0.00 | $53.36 | $53.35 | 695 |
| 03:22 PM | $53.35 | Up $0.02 | $53.35 | $53.34 | 1,485 |
| 03:21 PM | $53.34 | Up $0.00 | $53.34 | $53.33 | 788 |
| 03:20 PM | $53.33 | Up $0.01 | $53.33 | $53.31 | 791 |
| 03:19 PM | $53.32 | Down $ -0.02 | $53.33 | $53.32 | 782 |
| 03:18 PM | $53.34 | Up $0.05 | $53.34 | $53.29 | 800 |
| 03:16 PM | $53.29 | Down $ -0.02 | $53.34 | $53.29 | 362 |
| 03:16 PM | $53.29 | Up $0.00 | $53.34 | $53.29 | 0 |
| 03:15 PM | $53.31 | Up $0.02 | $53.31 | $53.28 | 238 |
| 03:14 PM | $53.28 | Up $0.01 | $53.29 | $53.28 | 253 |
| 03:12 PM | $53.27 | Down $ -0.02 | $53.29 | $53.27 | 262 |
| 03:12 PM | $53.27 | Up $0.00 | $53.29 | $53.27 | 0 |
| 03:11 PM | $53.29 | Down $ -0.01 | $53.30 | $53.29 | 495 |
| 03:10 PM | $53.30 | Up $0.01 | $53.31 | $53.29 | 1,031 |
| 03:09 PM | $53.30 | Up $0.00 | $53.30 | $53.30 | 1,000 |
| 03:08 PM | $53.30 | Up $0.04 | $53.30 | $53.29 | 398 |
| 03:06 PM | $53.26 | Up $0.00 | $53.26 | $53.26 | 150 |
| 03:06 PM | $53.26 | Up $0.00 | $53.26 | $53.26 | 0 |
| 03:05 PM | $53.26 | Down $ -0.02 | $53.26 | $53.25 | 600 |
| 03:04 PM | $53.28 | Up $0.03 | $53.28 | $53.27 | 200 |
| 03:03 PM | $53.25 | Up $0.02 | $53.27 | $53.25 | 823 |
| 03:01 PM | $53.24 | Up $0.02 | $53.24 | $53.23 | 1,543 |
| 03:01 PM | $53.24 | Up $0.00 | $53.24 | $53.23 | 0 |
| 03:00 PM | $53.21 | Up $0.01 | $53.21 | $53.21 | 926 |
| 02:59 PM | $53.21 | Up $0.00 | $53.21 | $53.21 | 347 |
| 02:58 PM | $53.20 | Up $0.01 | $53.20 | $53.20 | 200 |
| 02:57 PM | $53.19 | Down $ -0.04 | $53.21 | $53.19 | 289 |
| 02:55 PM | $53.23 | Down $ -0.01 | $53.23 | $53.23 | 525 |
| 02:55 PM | $53.23 | Up $0.00 | $53.23 | $53.23 | 0 |
| 02:54 PM | $53.24 | Up $0.02 | $53.24 | $53.22 | 200 |
| 02:53 PM | $53.22 | Down $0.00 | $53.22 | $53.22 | 400 |
| 02:52 PM | $53.22 | Down $ -0.01 | $53.22 | $53.22 | 527 |
| 02:50 PM | $53.23 | Up $0.01 | $53.23 | $53.22 | 400 |
| 02:50 PM | $53.23 | Up $0.00 | $53.23 | $53.22 | 0 |
| 02:49 PM | $53.22 | Down $ -0.03 | $53.22 | $53.22 | 587 |
| 02:48 PM | $53.25 | Up $0.05 | $53.25 | $53.22 | 460 |
| 02:47 PM | $53.20 | Up $0.00 | $53.22 | $53.20 | 970 |
| 02:46 PM | $53.20 | Up $0.02 | $53.20 | $53.20 | 300 |
| 02:45 PM | $53.19 | Down $ -0.02 | $53.19 | $53.18 | 200 |
| 02:44 PM | $53.20 | Down $ -0.03 | $53.20 | $53.20 | 500 |
| 02:43 PM | $53.23 | Down $ -0.01 | $53.23 | $53.23 | 100 |
| 02:42 PM | $53.24 | Down $ -0.01 | $53.24 | $53.24 | 1,704 |
| 02:41 PM | $53.25 | Up $0.01 | $53.25 | $53.24 | 872 |
| 02:36 PM | $53.24 | Up $0.03 | $53.24 | $53.24 | 104 |
| 02:36 PM | $53.24 | Up $0.00 | $53.24 | $53.24 | 0 |
| 02:36 PM | $53.24 | Up $0.00 | $53.24 | $53.24 | 0 |
| 02:36 PM | $53.24 | Up $0.00 | $53.24 | $53.24 | 0 |
| 02:36 PM | $53.24 | Up $0.00 | $53.24 | $53.24 | 0 |
| 02:35 PM | $53.21 | Down $ -0.01 | $53.21 | $53.21 | 112 |
| 02:34 PM | $53.22 | Up $0.00 | $53.22 | $53.22 | 100 |
| 02:33 PM | $53.22 | Down $ -0.01 | $53.23 | $53.22 | 1,222 |
| 02:31 PM | $53.23 | Up $0.00 | $53.23 | $53.23 | 191 |
| 02:31 PM | $53.23 | Up $0.00 | $53.23 | $53.23 | 0 |
| 02:29 PM | $53.23 | Down $ -0.01 | $53.23 | $53.23 | 200 |
| 02:29 PM | $53.23 | Up $0.00 | $53.23 | $53.23 | 0 |
| 02:28 PM | $53.24 | Up $0.01 | $53.24 | $53.24 | 200 |
| 02:27 PM | $53.22 | Up $0.00 | $53.23 | $53.22 | 467 |
| 02:25 PM | $53.22 | Up $0.01 | $53.22 | $53.22 | 229 |
| 02:25 PM | $53.22 | Up $0.00 | $53.22 | $53.22 | 0 |
| 02:24 PM | $53.21 | Up $0.01 | $53.21 | $53.20 | 202 |
| 02:23 PM | $53.20 | Up $0.00 | $53.20 | $53.19 | 300 |
| 02:21 PM | $53.20 | Up $0.01 | $53.20 | $53.19 | 400 |
| 02:21 PM | $53.20 | Up $0.00 | $53.20 | $53.19 | 0 |
| 02:20 PM | $53.20 | Up $0.01 | $53.20 | $53.18 | 1,100 |
| 02:19 PM | $53.19 | Up $0.00 | $53.19 | $53.19 | 100 |
| 02:18 PM | $53.19 | Down $ -0.01 | $53.19 | $53.19 | 116 |
| 02:17 PM | $53.20 | Up $0.02 | $53.20 | $53.18 | 736 |
| 02:16 PM | $53.18 | Down $ -0.01 | $53.19 | $53.18 | 332 |
| 02:15 PM | $53.19 | Down $ -0.01 | $53.19 | $53.19 | 195 |
| 02:14 PM | $53.21 | Up $0.00 | $53.21 | $53.21 | 100 |
| 02:12 PM | $53.20 | Down $ -0.02 | $53.22 | $53.20 | 984 |
| 02:12 PM | $53.20 | Up $0.00 | $53.22 | $53.20 | 0 |
| 02:10 PM | $53.22 | Up $0.01 | $53.22 | $53.22 | 430 |
| 02:10 PM | $53.22 | Up $0.00 | $53.22 | $53.22 | 0 |
| 02:09 PM | $53.21 | Up $0.01 | $53.21 | $53.21 | 200 |
| 02:08 PM | $53.21 | Up $0.00 | $53.22 | $53.21 | 700 |
| 02:03 PM | $53.20 | Up $0.00 | $53.20 | $53.20 | 100 |
| 02:03 PM | $53.20 | Up $0.00 | $53.20 | $53.20 | 0 |
| 02:03 PM | $53.20 | Up $0.00 | $53.20 | $53.20 | 0 |
| 02:03 PM | $53.20 | Up $0.00 | $53.20 | $53.20 | 0 |
| 02:03 PM | $53.20 | Up $0.00 | $53.20 | $53.20 | 0 |
| 02:02 PM | $53.20 | Down $ -0.01 | $53.21 | $53.20 | 2,091 |
| 01:59 PM | $53.21 | Up $0.02 | $53.21 | $53.21 | 400 |
| 01:59 PM | $53.21 | Up $0.00 | $53.21 | $53.21 | 0 |
| 01:59 PM | $53.21 | Up $0.00 | $53.21 | $53.21 | 0 |
| 01:58 PM | $53.19 | Up $0.03 | $53.19 | $53.18 | 300 |
| 01:55 PM | $53.16 | Down $ -0.01 | $53.16 | $53.16 | 1,275 |
| 01:55 PM | $53.16 | Up $0.00 | $53.16 | $53.16 | 0 |
| 01:55 PM | $53.16 | Up $0.00 | $53.16 | $53.16 | 0 |
| 01:52 PM | $53.17 | Down $ -0.01 | $53.17 | $53.17 | 200 |
| 01:52 PM | $53.17 | Up $0.00 | $53.17 | $53.17 | 0 |
| 01:52 PM | $53.17 | Up $0.00 | $53.17 | $53.17 | 0 |
| 01:51 PM | $53.18 | Up $0.04 | $53.18 | $53.18 | 300 |
| 01:49 PM | $53.14 | Up $0.02 | $53.14 | $53.14 | 100 |
| 01:49 PM | $53.14 | Up $0.00 | $53.14 | $53.14 | 0 |
| 01:45 PM | $53.12 | Down $ -0.01 | $53.13 | $53.11 | 1,056 |
| 01:45 PM | $53.12 | Up $0.00 | $53.13 | $53.11 | 0 |
| 01:45 PM | $53.12 | Up $0.00 | $53.13 | $53.11 | 0 |
| 01:45 PM | $53.12 | Up $0.00 | $53.13 | $53.11 | 0 |
| 01:44 PM | $53.13 | Up $0.02 | $53.13 | $53.13 | 115 |
| 01:42 PM | $53.11 | Down $ -0.02 | $53.11 | $53.11 | 200 |
| 01:42 PM | $53.11 | Up $0.00 | $53.11 | $53.11 | 0 |
| 01:41 PM | $53.13 | Up $0.00 | $53.15 | $53.13 | 953 |
| 01:40 PM | $53.13 | Up $0.03 | $53.13 | $53.13 | 100 |
| 01:36 PM | $53.10 | Up $0.01 | $53.11 | $53.09 | 1,310 |
| 01:36 PM | $53.10 | Up $0.00 | $53.11 | $53.09 | 0 |
| 01:36 PM | $53.10 | Up $0.00 | $53.11 | $53.09 | 0 |
| 01:36 PM | $53.10 | Up $0.00 | $53.11 | $53.09 | 0 |
| 01:35 PM | $53.09 | Up $0.04 | $53.09 | $53.09 | 100 |
| 01:34 PM | $53.05 | Up $0.00 | $53.06 | $53.05 | 200 |
| 01:32 PM | $53.05 | Up $0.00 | $53.05 | $53.05 | 200 |
| 01:32 PM | $53.05 | Up $0.00 | $53.05 | $53.05 | 0 |
| 01:31 PM | $53.05 | Up $0.00 | $53.06 | $53.05 | 1,000 |
| 01:30 PM | $53.05 | Down $ -0.02 | $53.05 | $53.02 | 411 |
| 01:29 PM | $53.07 | Down $ -0.06 | $53.10 | $53.07 | 889 |
| 01:28 PM | $53.13 | Up $0.04 | $53.13 | $53.10 | 1,700 |
| 01:27 PM | $53.09 | Down $ -0.01 | $53.10 | $53.09 | 1,844 |
| 01:26 PM | $53.10 | Up $0.05 | $53.10 | $53.10 | 189 |
| 01:25 PM | $53.05 | Down $ -0.03 | $53.05 | $53.05 | 405 |
| 01:24 PM | $53.08 | Up $0.04 | $53.10 | $53.07 | 762 |
| 01:21 PM | $53.04 | Down $ -0.01 | $53.05 | $53.04 | 202 |
| 01:21 PM | $53.04 | Up $0.00 | $53.05 | $53.04 | 0 |
| 01:21 PM | $53.04 | Up $0.00 | $53.05 | $53.04 | 0 |
| 01:19 PM | $53.05 | Up $0.02 | $53.06 | $53.05 | 682 |
| 01:19 PM | $53.05 | Up $0.00 | $53.06 | $53.05 | 0 |
| 01:17 PM | $53.03 | Down $ -0.01 | $53.04 | $53.03 | 860 |
| 01:17 PM | $53.03 | Up $0.00 | $53.04 | $53.03 | 0 |
| 01:16 PM | $53.04 | Down $ -0.02 | $53.06 | $53.04 | 408 |
| 01:15 PM | $53.06 | Up $0.03 | $53.06 | $53.04 | 321 |
| 01:14 PM | $53.02 | Down $ -0.05 | $53.09 | $53.02 | 2,844 |
| 01:13 PM | $53.07 | Down $ -0.01 | $53.07 | $53.07 | 113 |
| 01:10 PM | $53.08 | Down $ -0.03 | $53.09 | $53.08 | 807 |
| 01:10 PM | $53.08 | Up $0.00 | $53.09 | $53.08 | 0 |
| 01:10 PM | $53.08 | Up $0.00 | $53.09 | $53.08 | 0 |
| 01:09 PM | $53.11 | Up $0.01 | $53.11 | $53.11 | 323 |
| 01:07 PM | $53.10 | Down $ -0.02 | $53.10 | $53.10 | 200 |
| 01:07 PM | $53.10 | Up $0.00 | $53.10 | $53.10 | 0 |
| 01:06 PM | $53.12 | Up $0.02 | $53.12 | $53.09 | 5,131 |
| 01:05 PM | $53.09 | Down $0.00 | $53.10 | $53.09 | 429 |
| 01:03 PM | $53.10 | Up $0.00 | $53.10 | $53.10 | 100 |
| 01:03 PM | $53.10 | Up $0.00 | $53.10 | $53.10 | 0 |
| 01:02 PM | $53.10 | Down $ -0.02 | $53.10 | $53.09 | 732 |
| 01:00 PM | $53.11 | Up $0.02 | $53.11 | $53.09 | 1,162 |
| 01:00 PM | $53.11 | Up $0.00 | $53.11 | $53.09 | 0 |
| 12:59 PM | $53.09 | Down $ -0.01 | $53.10 | $53.09 | 573 |
| 12:57 PM | $53.10 | Up $0.04 | $53.10 | $53.07 | 1,759 |
| 12:57 PM | $53.10 | Up $0.00 | $53.10 | $53.07 | 0 |
| 12:56 PM | $53.06 | Down $ -0.06 | $53.10 | $53.06 | 200 |
| 12:54 PM | $53.12 | Down $ -0.01 | $53.14 | $53.12 | 788 |
| 12:54 PM | $53.12 | Up $0.00 | $53.14 | $53.12 | 0 |
| 12:53 PM | $53.13 | Down $ -0.01 | $53.13 | $53.13 | 100 |
| 12:52 PM | $53.14 | Up $0.00 | $53.14 | $53.13 | 750 |
| 12:51 PM | $53.14 | Down $ -0.02 | $53.16 | $53.14 | 909 |
| 12:50 PM | $53.16 | Up $0.02 | $53.16 | $53.16 | 100 |
| 12:49 PM | $53.14 | Up $0.01 | $53.16 | $53.14 | 200 |
| 12:46 PM | $53.14 | Up $0.01 | $53.14 | $53.14 | 100 |
| 12:46 PM | $53.14 | Up $0.00 | $53.14 | $53.14 | 0 |
| 12:46 PM | $53.14 | Up $0.00 | $53.14 | $53.14 | 0 |
| 12:44 PM | $53.13 | Down $0.00 | $53.13 | $53.13 | 300 |
| 12:44 PM | $53.13 | Up $0.00 | $53.13 | $53.13 | 0 |
| 12:42 PM | $53.13 | Up $0.03 | $53.13 | $53.13 | 100 |
| 12:42 PM | $53.13 | Up $0.00 | $53.13 | $53.13 | 0 |
| 12:41 PM | $53.10 | Up $0.02 | $53.13 | $53.09 | 694 |
| 12:39 PM | $53.09 | Down $ -0.01 | $53.09 | $53.08 | 320 |
| 12:39 PM | $53.09 | Up $0.00 | $53.09 | $53.08 | 0 |
| 12:37 PM | $53.09 | Down $ -0.02 | $53.11 | $53.09 | 701 |
| 12:37 PM | $53.09 | Up $0.00 | $53.11 | $53.09 | 0 |
| 12:36 PM | $53.11 | Up $0.00 | $53.11 | $53.11 | 100 |
| 12:35 PM | $53.11 | Up $0.01 | $53.11 | $53.11 | 108 |
| 12:34 PM | $53.10 | Down $ -0.02 | $53.11 | $53.08 | 977 |
| 12:29 PM | $53.12 | Up $0.04 | $53.12 | $53.08 | 800 |
| 12:29 PM | $53.12 | Up $0.00 | $53.12 | $53.08 | 0 |
| 12:29 PM | $53.12 | Up $0.00 | $53.12 | $53.08 | 0 |
| 12:29 PM | $53.12 | Up $0.00 | $53.12 | $53.08 | 0 |
| 12:29 PM | $53.12 | Up $0.00 | $53.12 | $53.08 | 0 |
| 12:28 PM | $53.08 | Down $0.00 | $53.08 | $53.08 | 300 |
| 12:27 PM | $53.08 | Down $ -0.02 | $53.08 | $53.08 | 435 |
| 12:24 PM | $53.10 | Up $0.02 | $53.10 | $53.10 | 379 |
| 12:24 PM | $53.10 | Up $0.00 | $53.10 | $53.10 | 0 |
| 12:24 PM | $53.10 | Up $0.00 | $53.10 | $53.10 | 0 |
| 12:23 PM | $53.08 | Down $ -0.03 | $53.12 | $53.08 | 777 |
| 12:22 PM | $53.11 | Down $ -0.02 | $53.11 | $53.11 | 200 |
| 12:21 PM | $53.13 | Up $0.02 | $53.15 | $53.13 | 1,064 |
| 12:19 PM | $53.11 | Down $ -0.02 | $53.11 | $53.11 | 128 |
| 12:19 PM | $53.11 | Up $0.00 | $53.11 | $53.11 | 0 |
| 12:17 PM | $53.13 | Up $0.01 | $53.13 | $53.11 | 702 |
| 12:17 PM | $53.13 | Up $0.00 | $53.13 | $53.11 | 0 |
| 12:15 PM | $53.12 | Up $0.07 | $53.12 | $53.07 | 1,100 |
| 12:15 PM | $53.12 | Up $0.00 | $53.12 | $53.07 | 0 |
| 12:13 PM | $53.05 | Up $0.01 | $53.05 | $53.04 | 300 |
| 12:13 PM | $53.05 | Up $0.00 | $53.05 | $53.04 | 0 |
| 12:12 PM | $53.04 | Down $ -0.02 | $53.04 | $53.03 | 700 |
| 12:11 PM | $53.06 | Up $0.00 | $53.06 | $53.06 | 404 |
| 12:08 PM | $53.06 | Down $ -0.01 | $53.07 | $53.06 | 321 |
| 12:08 PM | $53.06 | Up $0.00 | $53.07 | $53.06 | 0 |
| 12:08 PM | $53.06 | Up $0.00 | $53.07 | $53.06 | 0 |
| 12:07 PM | $53.07 | Down $ -0.02 | $53.07 | $53.07 | 200 |
| 12:05 PM | $53.09 | Up $0.00 | $53.09 | $53.09 | 200 |
| 12:05 PM | $53.09 | Up $0.00 | $53.09 | $53.09 | 0 |
| 12:03 PM | $53.09 | Down $ -0.02 | $53.09 | $53.09 | 154 |
| 12:03 PM | $53.09 | Up $0.00 | $53.09 | $53.09 | 0 |
| 12:02 PM | $53.11 | Down $ -0.04 | $53.11 | $53.11 | 200 |
| 12:01 PM | $53.15 | Down $ -0.02 | $53.15 | $53.13 | 1,003 |
| 11:57 AM | $53.17 | Down $ -0.03 | $53.17 | $53.17 | 305 |
| 11:57 AM | $53.17 | Up $0.00 | $53.17 | $53.17 | 0 |
| 11:57 AM | $53.17 | Up $0.00 | $53.17 | $53.17 | 0 |
| 11:57 AM | $53.17 | Up $0.00 | $53.17 | $53.17 | 0 |
| 11:54 AM | $53.20 | Up $0.00 | $53.22 | $53.20 | 1,739 |
| 11:54 AM | $53.20 | Up $0.00 | $53.22 | $53.20 | 0 |
| 11:54 AM | $53.20 | Up $0.00 | $53.22 | $53.20 | 0 |
| 11:52 AM | $53.20 | Down $0.00 | $53.20 | $53.20 | 144 |
| 11:52 AM | $53.20 | Up $0.00 | $53.20 | $53.20 | 0 |
| 11:50 AM | $53.20 | Up $0.02 | $53.20 | $53.17 | 289 |
| 11:50 AM | $53.20 | Up $0.00 | $53.20 | $53.17 | 0 |
| 11:49 AM | $53.19 | Up $0.01 | $53.19 | $53.19 | 100 |
| 11:48 AM | $53.18 | Down $ -0.01 | $53.19 | $53.18 | 434 |
| 11:47 AM | $53.19 | Down $0.00 | $53.19 | $53.18 | 800 |
| 11:45 AM | $53.19 | Up $0.02 | $53.19 | $53.19 | 200 |
| 11:45 AM | $53.19 | Up $0.00 | $53.19 | $53.19 | 0 |
| 11:44 AM | $53.17 | Down $ -0.03 | $53.20 | $53.17 | 811 |
| 11:42 AM | $53.20 | Up $0.07 | $53.20 | $53.20 | 2,346 |
| 11:42 AM | $53.20 | Up $0.00 | $53.20 | $53.20 | 0 |
| 11:39 AM | $53.13 | Up $0.04 | $53.14 | $53.13 | 209 |
| 11:39 AM | $53.13 | Up $0.00 | $53.14 | $53.13 | 0 |
| 11:39 AM | $53.13 | Up $0.00 | $53.14 | $53.13 | 0 |
| 11:35 AM | $53.10 | Down $ -0.01 | $53.10 | $53.10 | 143 |
| 11:35 AM | $53.10 | Up $0.00 | $53.10 | $53.10 | 0 |
| 11:35 AM | $53.10 | Up $0.00 | $53.10 | $53.10 | 0 |
| 11:35 AM | $53.10 | Up $0.00 | $53.10 | $53.10 | 0 |
| 11:34 AM | $53.10 | Up $0.05 | $53.10 | $53.03 | 1,971 |
| 11:33 AM | $53.05 | Up $0.03 | $53.05 | $53.04 | 1,170 |
| 11:32 AM | $53.02 | Up $0.02 | $53.02 | $53.02 | 727 |
| 11:31 AM | $53.01 | Down $ -0.02 | $53.01 | $53.01 | 200 |
| 11:30 AM | $53.03 | Up $0.00 | $53.05 | $53.03 | 810 |
| 11:29 AM | $53.03 | Up $0.00 | $53.06 | $53.03 | 2,708 |
| 11:28 AM | $53.03 | Down $0.00 | $53.03 | $53.03 | 100 |
| 11:27 AM | $53.04 | Down $ -0.02 | $53.05 | $53.03 | 2,748 |
| 11:26 AM | $53.05 | Down $ -0.01 | $53.07 | $53.05 | 2,272 |
| 11:25 AM | $53.06 | Up $0.01 | $53.08 | $53.04 | 1,141 |
| 11:24 AM | $53.05 | Down $ -0.01 | $53.06 | $53.05 | 480 |
| 11:23 AM | $53.06 | Down $ -0.02 | $53.06 | $53.06 | 200 |
| 11:21 AM | $53.08 | Down $ -0.05 | $53.09 | $53.08 | 500 |
| 11:21 AM | $53.08 | Up $0.00 | $53.09 | $53.08 | 0 |
| 11:20 AM | $53.13 | Down $ -0.06 | $53.18 | $53.12 | 2,126 |
| 11:19 AM | $53.20 | Down $ -0.01 | $53.20 | $53.20 | 100 |
| 11:18 AM | $53.20 | Up $0.01 | $53.21 | $53.20 | 200 |
| 11:17 AM | $53.20 | Down $ -0.02 | $53.21 | $53.20 | 4,310 |
| 11:16 AM | $53.21 | Down $ -0.01 | $53.21 | $53.21 | 100 |
| 11:15 AM | $53.22 | Up $0.00 | $53.22 | $53.21 | 1,571 |
| 11:14 AM | $53.22 | Down $ -0.03 | $53.23 | $53.22 | 1,711 |
| 11:13 AM | $53.25 | Up $0.02 | $53.25 | $53.23 | 2,455 |
| 11:12 AM | $53.23 | Down $ -0.01 | $53.23 | $53.21 | 742 |
| 11:10 AM | $53.24 | Down $ -0.01 | $53.24 | $53.22 | 3,450 |
| 11:10 AM | $53.24 | Up $0.00 | $53.24 | $53.22 | 0 |
| 11:09 AM | $53.25 | Down $ -0.01 | $53.26 | $53.24 | 6,776 |
| 11:08 AM | $53.25 | Down $ -0.03 | $53.28 | $53.24 | 5,703 |
| 11:06 AM | $53.28 | Down $0.00 | $53.28 | $53.28 | 100 |
| 11:06 AM | $53.28 | Up $0.00 | $53.28 | $53.28 | 0 |
| 11:04 AM | $53.28 | Down $0.00 | $53.29 | $53.28 | 378 |
| 11:04 AM | $53.28 | Up $0.00 | $53.29 | $53.28 | 0 |
| 11:03 AM | $53.29 | Up $0.00 | $53.29 | $53.28 | 423 |
| 11:02 AM | $53.28 | Up $0.01 | $53.29 | $53.28 | 900 |
| 11:01 AM | $53.28 | Up $0.02 | $53.28 | $53.27 | 523 |
| 10:59 AM | $53.25 | Down $ -0.02 | $53.26 | $53.25 | 994 |
| 10:59 AM | $53.25 | Up $0.00 | $53.26 | $53.25 | 0 |
| 10:58 AM | $53.27 | Up $0.01 | $53.27 | $53.27 | 346 |
| 10:56 AM | $53.27 | Up $0.01 | $53.27 | $53.25 | 623 |
| 10:56 AM | $53.27 | Up $0.00 | $53.27 | $53.25 | 0 |
| 10:55 AM | $53.26 | Down $ -0.01 | $53.26 | $53.25 | 4,050 |
| 10:53 AM | $53.27 | Down $ -0.03 | $53.29 | $53.27 | 1,333 |
| 10:53 AM | $53.27 | Up $0.00 | $53.29 | $53.27 | 0 |
| 10:52 AM | $53.30 | Up $0.03 | $53.31 | $53.28 | 3,044 |
| 10:51 AM | $53.27 | Down $ -0.03 | $53.27 | $53.23 | 2,458 |
| 10:50 AM | $53.30 | Down $ -0.02 | $53.30 | $53.30 | 377 |
| 10:49 AM | $53.32 | Down $ -0.01 | $53.32 | $53.31 | 309 |
| 10:47 AM | $53.33 | Up $0.02 | $53.33 | $53.32 | 200 |
| 10:47 AM | $53.33 | Up $0.00 | $53.33 | $53.32 | 0 |
| 10:46 AM | $53.31 | Down $ -0.02 | $53.33 | $53.31 | 200 |
| 10:45 AM | $53.33 | Down $ -0.02 | $53.33 | $53.33 | 176 |
| 10:44 AM | $53.35 | Up $0.02 | $53.35 | $53.35 | 149 |
| 10:43 AM | $53.33 | Down $ -0.01 | $53.34 | $53.32 | 2,756 |
| 10:42 AM | $53.34 | Up $0.01 | $53.34 | $53.34 | 182 |
| 10:41 AM | $53.33 | Down $ -0.02 | $53.34 | $53.33 | 818 |
| 10:40 AM | $53.35 | Up $0.03 | $53.35 | $53.34 | 745 |
| 10:38 AM | $53.32 | Up $0.04 | $53.32 | $53.32 | 100 |
| 10:38 AM | $53.32 | Up $0.00 | $53.32 | $53.32 | 0 |
| 10:36 AM | $53.28 | Up $0.09 | $53.28 | $53.24 | 486 |
| 10:36 AM | $53.28 | Up $0.00 | $53.28 | $53.24 | 0 |
| 10:34 AM | $53.20 | Down $ -0.02 | $53.20 | $53.20 | 100 |
| 10:34 AM | $53.20 | Up $0.00 | $53.20 | $53.20 | 0 |
| 10:33 AM | $53.21 | Up $0.01 | $53.21 | $53.21 | 367 |
| 10:32 AM | $53.20 | Down $0.00 | $53.20 | $53.20 | 140 |
| 10:31 AM | $53.20 | Down $ -0.02 | $53.22 | $53.20 | 439 |
| 10:30 AM | $53.22 | Up $0.01 | $53.22 | $53.21 | 226 |
| 10:28 AM | $53.21 | Up $0.03 | $53.22 | $53.20 | 346 |
| 10:28 AM | $53.21 | Up $0.00 | $53.22 | $53.20 | 0 |
| 10:27 AM | $53.18 | Down $ -0.01 | $53.18 | $53.18 | 861 |
| 10:26 AM | $53.19 | Down $ -0.01 | $53.19 | $53.19 | 100 |
| 10:25 AM | $53.20 | Up $0.03 | $53.20 | $53.20 | 200 |
| 10:24 AM | $53.17 | Up $0.03 | $53.17 | $53.16 | 258 |
| 10:23 AM | $53.14 | Down $ -0.05 | $53.16 | $53.14 | 810 |
| 10:22 AM | $53.19 | Up $0.00 | $53.19 | $53.19 | 100 |
| 10:21 AM | $53.19 | Up $0.04 | $53.19 | $53.19 | 100 |
| 10:20 AM | $53.15 | Up $0.00 | $53.15 | $53.14 | 302 |
| 10:18 AM | $53.15 | Up $0.00 | $53.15 | $53.15 | 100 |
| 10:18 AM | $53.15 | Up $0.00 | $53.15 | $53.15 | 0 |
| 10:17 AM | $53.15 | Up $0.00 | $53.15 | $53.15 | 200 |
| 10:16 AM | $53.15 | Up $0.00 | $53.15 | $53.15 | 234 |
| 10:15 AM | $53.15 | Up $0.00 | $53.15 | $53.15 | 2,779 |
| 10:14 AM | $53.15 | Down $ -0.02 | $53.17 | $53.15 | 3,521 |
| 10:11 AM | $53.17 | Down $ -0.01 | $53.17 | $53.17 | 100 |
| 10:11 AM | $53.17 | Up $0.00 | $53.17 | $53.17 | 0 |
| 10:11 AM | $53.17 | Up $0.00 | $53.17 | $53.17 | 0 |
| 10:10 AM | $53.18 | Up $0.04 | $53.19 | $53.18 | 200 |
| 10:06 AM | $53.14 | Down $ -0.01 | $53.16 | $53.14 | 730 |
| 10:06 AM | $53.14 | Up $0.00 | $53.16 | $53.14 | 0 |
| 10:06 AM | $53.14 | Up $0.00 | $53.16 | $53.14 | 0 |
| 10:06 AM | $53.14 | Up $0.00 | $53.16 | $53.14 | 0 |
| 10:05 AM | $53.15 | Up $0.02 | $53.15 | $53.14 | 345 |
| 10:04 AM | $53.13 | Up $0.04 | $53.13 | $53.13 | 210 |
| 10:02 AM | $53.09 | Down $ -0.02 | $53.11 | $53.09 | 300 |
| 10:02 AM | $53.09 | Up $0.00 | $53.11 | $53.09 | 0 |
| 10:01 AM | $53.11 | Up $0.02 | $53.11 | $53.11 | 333 |
| 10:00 AM | $53.09 | Down $ -0.03 | $53.09 | $53.09 | 400 |
| 09:59 AM | $53.12 | Up $0.01 | $53.12 | $53.12 | 139 |
| 09:58 AM | $53.11 | Up $0.02 | $53.11 | $53.10 | 1,165 |
| 09:57 AM | $53.09 | Up $0.00 | $53.10 | $53.08 | 4,326 |
| 09:56 AM | $53.09 | Up $0.00 | $53.11 | $53.09 | 1,234 |
| 09:55 AM | $53.09 | Down $ -0.02 | $53.12 | $53.09 | 775 |
| 09:54 AM | $53.11 | Up $0.00 | $53.13 | $53.11 | 800 |
| 09:53 AM | $53.11 | Up $0.03 | $53.11 | $53.07 | 6,605 |
| 09:52 AM | $53.08 | Up $0.00 | $53.09 | $53.08 | 633 |
| 09:51 AM | $53.08 | Up $0.00 | $53.08 | $53.08 | 100 |
| 09:50 AM | $53.08 | Down $ -0.01 | $53.09 | $53.08 | 1,103 |
| 09:49 AM | $53.09 | Down $ -0.02 | $53.10 | $53.08 | 3,920 |
| 09:48 AM | $53.11 | Up $0.05 | $53.11 | $53.10 | 387 |
| 09:46 AM | $53.06 | Up $0.01 | $53.06 | $53.06 | 1,100 |
| 09:46 AM | $53.06 | Up $0.00 | $53.06 | $53.06 | 0 |
| 09:45 AM | $53.05 | Up $0.01 | $53.05 | $53.04 | 1,649 |
| 09:44 AM | $53.04 | Down $ -0.01 | $53.05 | $53.04 | 610 |
| 09:41 AM | $53.05 | Up $0.01 | $53.05 | $53.02 | 778 |
| 09:41 AM | $53.05 | Up $0.00 | $53.05 | $53.02 | 0 |
| 09:41 AM | $53.05 | Up $0.00 | $53.05 | $53.02 | 0 |
| 09:40 AM | $53.04 | Up $0.01 | $53.04 | $53.04 | 1,000 |
| 09:39 AM | $53.03 | Down $ -0.01 | $53.03 | $53.01 | 501 |
| 09:38 AM | $53.04 | Down $ -0.04 | $53.06 | $53.03 | 954 |
| 09:37 AM | $53.08 | Down $ -0.01 | $53.08 | $53.06 | 1,704 |
| 09:36 AM | $53.09 | Up $0.00 | $53.09 | $53.08 | 700 |
| 09:35 AM | $53.09 | Down $ -0.03 | $53.09 | $53.08 | 1,500 |
| 09:34 AM | $53.12 | Down $ -0.04 | $53.14 | $53.12 | 575 |
| 09:33 AM | $53.16 | Down $ -0.03 | $53.16 | $53.16 | 200 |
| 09:32 AM | $53.19 | Up $0.03 | $53.19 | $53.13 | 1,100 |
| 09:31 AM | $53.16 | Up $0.04 | $53.16 | $53.12 | 1,300 |
| 09:30 AM | $53.12 | Down $ -0.43 | $53.12 | $53.07 | 1,830 |
| Previous close | $53.55 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 28-04-2025 | $53.36 | $53.14 | $53.45 | $53.02 | 133,272 |
| 25-04-2025 | $53.55 | $53.29 | $53.55 | $53.17 | 143,271 |
| 24-04-2025 | $53.17 | $52.92 | $53.33 | $52.88 | 197,448 |
| 23-04-2025 | $52.71 | $52.43 | $52.74 | $52.33 | 149,710 |
| 22-04-2025 | $53.10 | $52.80 | $53.14 | $52.70 | 513,071 |
| 21-04-2025 | $52.07 | $52.13 | $52.27 | $51.67 | 481,113 |
| 17-04-2025 | $52.20 | $52.13 | $52.54 | $52.13 | 181,539 |
| 16-04-2025 | $51.20 | $51.72 | $51.75 | $50.98 | 268,756 |
| 15-04-2025 | $51.51 | $51.52 | $51.65 | $51.35 | 291,395 |
| 14-04-2025 | $50.12 | $49.66 | $50.17 | $49.54 | 416,228 |
| 11-04-2025 | $49.12 | $49.12 | $49.76 | $48.99 | 815,213 |
| 10-04-2025 | $49.02 | $48.17 | $49.16 | $47.72 | 557,462 |
| 09-04-2025 | $48.54 | $45.52 | $48.80 | $45.49 | 532,062 |
| 08-04-2025 | $45.31 | $46.43 | $46.55 | $44.96 | 388,725 |
| 07-04-2025 | $45.52 | $45.09 | $45.96 | $44.77 | 403,477 |
| 04-04-2025 | $48.16 | $49.25 | $49.36 | $48.13 | 323,562 |
| 03-04-2025 | $51.44 | $51.68 | $51.80 | $51.44 | 251,607 |
| 02-04-2025 | $50.98 | $50.68 | $50.98 | $50.61 | 181,261 |
| 01-04-2025 | $50.68 | $50.67 | $50.73 | $50.42 | 138,920 |
| 31-03-2025 | $50.41 | $50.01 | $50.51 | $49.90 | 158,003 |
| 28-03-2025 | $50.16 | $50.25 | $50.38 | $50.13 | 158,984 |
| 27-03-2025 | $50.07 | $50.02 | $50.14 | $50.00 | 233,853 |
| 26-03-2025 | $49.97 | $50.00 | $50.08 | $49.77 | 258,121 |
| 25-03-2025 | $50.40 | $50.28 | $50.42 | $50.24 | 131,519 |
| 24-03-2025 | $49.81 | $49.89 | $49.99 | $49.68 | 168,044 |
| 21-03-2025 | $50.01 | $49.82 | $50.11 | $49.81 | 297,494 |
| 20-03-2025 | $49.89 | $50.01 | $50.04 | $49.75 | 238,598 |
| 19-03-2025 | $49.34 | $49.30 | $49.38 | $49.04 | 177,061 |
| 18-03-2025 | $48.99 | $48.80 | $49.02 | $48.80 | 170,260 |
| 17-03-2025 | $49.60 | $49.51 | $49.73 | $49.50 | 168,735 |
Graphs are not available, please refer to the detailed table