574.00
-6(-1.03%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 24, 2024 | 573 | 566 | 566 | 574 | 563.56 | 57,999 |
| May 23, 2024 | 574 | 569 | 569 | 578.38 | 561.7 | 112,119 |
| May 22, 2024 | 550 | 565 | 565 | 570 | 544.17 | 79,719 |
| May 21, 2024 | 550 | 550 | 550 | 559 | 537 | 31,745 |
| May 20, 2024 | 536 | 545 | 545 | 545 | 536 | 33,745 |
| May 17, 2024 | 537 | 534 | 534 | 557 | 534 | 32,150 |
| May 16, 2024 | 546 | 544 | 544 | 554 | 541 | 77,901 |
| May 15, 2024 | 547 | 553 | 553 | 553 | 538 | 76,373 |
| May 14, 2024 | 542 | 542 | 542 | 549 | 537.27 | 76,231 |
| May 13, 2024 | 540 | 537 | 537 | 549 | 528 | 185,315 |
| May 10, 2024 | 535 | 537 | 537 | 549 | 530 | 99,264 |
| May 09, 2024 | 565 | 534 | 534 | 566 | 526.17 | 91,755 |
| May 08, 2024 | 567 | 565 | 565 | 567 | 560.36 | 45,418 |
| May 07, 2024 | 572 | 567 | 567 | 574 | 562 | 131,839 |
| May 03, 2024 | 573 | 573 | 573 | 574 | 566 | 145,606 |
| May 02, 2024 | 570 | 572 | 572 | 572 | 570 | 63,408 |
| May 01, 2024 | 574 | 574 | 574 | 574 | 562 | 49,362 |
| April 30, 2024 | 575 | 574 | 574 | 574.84 | 574.84 | 75,832 |
| April 29, 2024 | 582.59 | 580 | 580 | 583.2 | 573 | 140,371 |
| April 26, 2024 | 557 | 578 | 578 | 584 | 556 | 160,323 |
| April 25, 2024 | 550.24 | 557 | 557 | 557 | 550.22 | 97,696 |
| April 24, 2024 | 552.82 | 557 | 557 | 562 | 552 | 91,470 |
| April 23, 2024 | 554 | 559 | 559 | 561.95 | 550 | 82,600 |
| April 22, 2024 | 549 | 553 | 553 | 554 | 547 | 144,660 |
| April 19, 2024 | 543 | 546 | 546 | 548 | 543 | 146,726 |
| April 18, 2024 | 545.06 | 544 | 544 | 549 | 542.06 | 125,251 |
| April 17, 2024 | 545 | 540 | 540 | 545 | 537 | 94,010 |
| April 16, 2024 | 535 | 535 | 535 | 544.1 | 531.63 | 111,568 |
| April 15, 2024 | 547 | 542 | 542 | 550 | 537 | 54,742 |
| April 12, 2024 | 550 | 549 | 549 | 550 | 541.22 | 145,067 |
| April 11, 2024 | 541.96 | 540 | 540 | 547.06 | 539.5 | 104,919 |
| April 10, 2024 | 541 | 540 | 540 | 542.87 | 536 | 140,369 |
| April 09, 2024 | 544.84 | 540 | 540 | 544.84 | 536 | 82,506 |
| April 08, 2024 | 531.41 | 532 | 532 | 549 | 530 | 72,851 |
| April 05, 2024 | 537 | 539 | 539 | 539 | 533 | 85,563 |
| April 04, 2024 | 534.2 | 539 | 539 | 540.3 | 530 | 128,126 |
| April 03, 2024 | 534 | 535 | 535 | 539.21 | 530.3 | 161,648 |
| April 02, 2024 | 530.75 | 532 | 532 | 535 | 528 | 112,257 |
| March 28, 2024 | 537.86 | 535 | 535 | 540.21 | 535 | 90,858 |
| March 27, 2024 | 539 | 537 | 537 | 539 | 535.04 | 74,788 |
| March 26, 2024 | 539.2 | 542 | 542 | 544 | 535 | 89,444 |
| March 25, 2024 | 535 | 539 | 539 | 540 | 535 | 91,252 |
| March 22, 2024 | 531.13 | 539 | 539 | 539 | 530 | 84,359 |
| March 21, 2024 | 541 | 532 | 532 | 541 | 532 | 100,409 |
| March 20, 2024 | 541.1 | 533 | 528.8 | 545 | 533 | 130,486 |
| March 19, 2024 | 543 | 545 | 540.71 | 545 | 540.64 | 82,319 |
| March 18, 2024 | 530.99 | 534 | 529.79 | 536 | 530 | 41,155 |
| March 15, 2024 | 530.5 | 532 | 527.81 | 540 | 527 | 137,707 |
| March 14, 2024 | 528.5 | 529 | 524.83 | 533 | 527.93 | 32,970 |
| March 13, 2024 | 529 | 533 | 528.8 | 533 | 524.58 | 137,635 |
| March 12, 2024 | 525.6 | 520 | 515.9 | 533 | 520 | 102,501 |
| March 11, 2024 | 531 | 526 | 521.86 | 531 | 523.82 | 48,611 |
| March 08, 2024 | 525.47 | 531 | 526.82 | 531 | 523 | 108,694 |
| March 07, 2024 | 528 | 525 | 520.86 | 529.22 | 522 | 53,301 |
| March 06, 2024 | 528 | 531 | 526.82 | 531 | 521 | 64,586 |
| March 05, 2024 | 524.04 | 529 | 524.83 | 530 | 521.1 | 165,049 |
| March 04, 2024 | 523 | 525 | 520.86 | 529 | 522.1 | 185,118 |
| March 01, 2024 | 522 | 530 | 525.82 | 530 | 522 | 62,690 |
| February 29, 2024 | 524.57 | 521 | 516.89 | 528.92 | 521 | 108,970 |
| February 28, 2024 | 527.19 | 523 | 518.88 | 529.91 | 521 | 58,441 |