513.00
+4(+0.79%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 495 | 513 | 513 | 534.5 | 495 | 644,812 |
| August 15, 2025 | 513 | 509 | 509 | 524.51 | 509 | 359,054 |
| August 14, 2025 | 510 | 514.5 | 514.5 | 518.5 | 510 | 210,722 |
| August 13, 2025 | 521 | 514.5 | 514.5 | 532.5 | 514.5 | 282,327 |
| August 12, 2025 | 535 | 522.5 | 522.5 | 535 | 521.45 | 392,784 |
| August 11, 2025 | 524 | 524.5 | 524.5 | 525 | 516.5 | 252,599 |
| August 08, 2025 | 539 | 522 | 522 | 539 | 521 | 217,873 |
| August 07, 2025 | 527.6 | 523 | 523 | 530.5 | 516 | 536,517 |
| August 06, 2025 | 550 | 521 | 521 | 551 | 519 | 365,496 |
| August 05, 2025 | 553.5 | 525.5 | 525.5 | 553.5 | 523.5 | 233,681 |
| August 04, 2025 | 549 | 528.5 | 528.5 | 549 | 520.5 | 343,299 |
| August 01, 2025 | 513 | 524 | 524 | 538.5 | 513 | 380,406 |
| July 31, 2025 | 545 | 538.5 | 538.5 | 545 | 519.5 | 625,358 |
| July 30, 2025 | 544 | 520 | 520 | 544 | 503 | 277,305 |
| July 29, 2025 | 498.2 | 519.5 | 519.5 | 533.5 | 498.2 | 283,373 |
| July 28, 2025 | 540 | 521 | 521 | 540 | 520.5 | 353,375 |
| July 25, 2025 | 551.5 | 531 | 531 | 551.5 | 502 | 546,487 |
| July 24, 2025 | 515.5 | 530 | 530 | 544 | 515 | 1.49M |
| July 23, 2025 | 545.5 | 517.5 | 517.5 | 545.5 | 514.5 | 3.43M |
| July 22, 2025 | 558.5 | 521.5 | 521.5 | 558.5 | 517 | 376,597 |
| July 21, 2025 | 549.5 | 532 | 532 | 549.5 | 523 | 311,602 |
| July 18, 2025 | 506 | 523.5 | 523.5 | 531.5 | 506 | 264,358 |
| July 17, 2025 | 529 | 525.5 | 525.5 | 531.5 | 506 | 2M |
| July 16, 2025 | 505.5 | 524 | 524 | 530.52 | 503.5 | 264,269 |
| July 15, 2025 | 523.5 | 526.5 | 526.5 | 549 | 522.5 | 564,213 |
| July 14, 2025 | 530 | 524.5 | 524.5 | 530 | 505 | 772,192 |
| July 11, 2025 | 520 | 522.5 | 522.5 | 524.5 | 512 | 548,787 |
| July 10, 2025 | 521.5 | 514.5 | 514.5 | 528.5 | 507.5 | 442,134 |
| July 09, 2025 | 530 | 511.5 | 511.5 | 530 | 503 | 917,790 |
| July 08, 2025 | 545 | 519 | 519 | 545 | 512 | 682,839 |
| July 07, 2025 | 520 | 519.5 | 519.5 | 525 | 505.7 | 523,123 |
| July 04, 2025 | 490.8 | 510.5 | 510.5 | 515.5 | 490.8 | 2.03M |
| July 03, 2025 | 520 | 515 | 515 | 520 | 506.82 | 635,193 |
| July 02, 2025 | 520 | 503 | 503 | 520 | 496.4 | 641,412 |
| July 01, 2025 | 511.5 | 515 | 515 | 517 | 503.5 | 493,117 |
| June 30, 2025 | 515.5 | 511 | 511 | 518.5 | 508 | 570,751 |
| June 27, 2025 | 500.5 | 514 | 514 | 514 | 500.5 | 218,204 |
| June 26, 2025 | 519.5 | 506.5 | 506.5 | 519.5 | 496.6 | 1.38M |
| June 25, 2025 | 503 | 497.8 | 497.8 | 504 | 497.6 | 481,689 |
| June 24, 2025 | 499 | 500 | 500 | 505 | 493.6 | 527,843 |
| June 23, 2025 | 513 | 492.2 | 492.2 | 513 | 483.6 | 251,357 |
| June 20, 2025 | 491.4 | 490 | 490 | 496.6 | 487.8 | 2.56M |
| June 19, 2025 | 511.5 | 489.8 | 489.8 | 511.5 | 475.4 | 303,445 |
| June 18, 2025 | 488.6 | 489.8 | 489.8 | 494.8 | 484.2 | 713,691 |
| June 17, 2025 | 495 | 489.2 | 489.2 | 495 | 481.8 | 1.05M |
| June 16, 2025 | 510 | 489.2 | 489.2 | 510 | 486.2 | 1.02M |
| June 13, 2025 | 467.8 | 490 | 490 | 490 | 467.8 | 775,220 |
| June 12, 2025 | 478 | 486.6 | 486.6 | 492.2 | 478 | 1.46M |
| June 11, 2025 | 499.2 | 489.6 | 489.6 | 499.2 | 486.2 | 499,522 |
| June 10, 2025 | 497.4 | 489.6 | 489.6 | 497.4 | 468.32 | 1.12M |
| June 09, 2025 | 494 | 487.8 | 487.8 | 494 | 483.8 | 497,563 |
| June 06, 2025 | 474 | 489.2 | 489.2 | 502.15 | 474 | 407,338 |
| June 05, 2025 | 495.8 | 498.8 | 498.8 | 502 | 492 | 1.2M |
| June 04, 2025 | 497.8 | 500 | 495.5 | 501 | 489.4 | 592,117 |
| June 03, 2025 | 474.4 | 494.4 | 489.95 | 504 | 474.4 | 503,965 |
| June 02, 2025 | 492.8 | 495 | 490.55 | 499.8 | 480.4 | 755,123 |
| May 30, 2025 | 484.6 | 492.4 | 487.97 | 500.5 | 484.6 | 1.19M |
| May 29, 2025 | 502 | 491 | 486.58 | 506 | 486.41 | 493,012 |
| May 28, 2025 | 500 | 498.8 | 494.31 | 507.5 | 492.6 | 1.07M |
| May 27, 2025 | 492.4 | 493.8 | 489.36 | 509 | 486 | 1.34M |