567.50
+0.5(+0.09%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 07, 2024 | 567 | 567 | 567 | 568 | 566.5 | 15.54M |
| October 04, 2024 | 566 | 566 | 566 | 566.5 | 566 | 13.1M |
| October 03, 2024 | 566 | 566 | 566 | 567 | 566 | 3.61M |
| October 02, 2024 | 580 | 566.5 | 566.5 | 586.5 | 565 | 1.2M |
| October 01, 2024 | 566.5 | 565.5 | 565.5 | 566.5 | 565.5 | 3.69M |
| September 30, 2024 | 566 | 566.5 | 566.5 | 566.5 | 565.5 | 676,940 |
| September 27, 2024 | 565.5 | 565.5 | 565.5 | 567 | 564.97 | 4.39M |
| September 26, 2024 | 565.5 | 565.5 | 565.5 | 565.5 | 564.5 | 2.05M |
| September 25, 2024 | 565 | 565.5 | 565.5 | 565.5 | 565 | 341,090 |
| September 24, 2024 | 565 | 564.5 | 564.5 | 565 | 564.5 | 1.01M |
| September 23, 2024 | 565 | 565 | 565 | 565 | 564.5 | 517,050 |
| September 20, 2024 | 564.5 | 564.5 | 564.5 | 565 | 564.5 | 4.13M |
| September 19, 2024 | 565 | 565 | 565 | 565.5 | 564.5 | 4.04M |
| September 18, 2024 | 565 | 564.5 | 564.5 | 565 | 564.5 | 1.33M |
| September 17, 2024 | 564.5 | 565 | 565 | 565 | 564.5 | 1.71M |
| September 16, 2024 | 565 | 564.5 | 564.5 | 565 | 564 | 3.34M |
| September 13, 2024 | 565 | 564.5 | 564.5 | 565 | 564 | 4.64M |
| September 12, 2024 | 565 | 564.5 | 564.5 | 565 | 564 | 1.59M |
| September 11, 2024 | 565 | 564.5 | 564.5 | 565 | 563.5 | 11.86M |
| September 10, 2024 | 569 | 569.5 | 569.5 | 569.5 | 568 | 2.55M |
| September 09, 2024 | 569 | 569 | 569 | 570 | 569 | 2.21M |
| September 06, 2024 | 570 | 569 | 569 | 570 | 569 | 2.65M |
| September 05, 2024 | 566 | 569 | 569 | 570 | 566 | 3.24M |
| September 04, 2024 | 569.5 | 569 | 569 | 571 | 568.5 | 947,750 |
| September 03, 2024 | 570.88 | 570 | 570 | 570.88 | 564 | 523,800 |
| September 02, 2024 | 570 | 569 | 569 | 571 | 557.5 | 1.58M |
| August 30, 2024 | 572.5 | 571 | 571 | 572.5 | 560.5 | 3.71M |
| August 29, 2024 | 573 | 572 | 572 | 573 | 572 | 1.89M |
| August 28, 2024 | 573 | 572.5 | 572.5 | 574 | 564 | 530,560 |
| August 27, 2024 | 574 | 573 | 573 | 574 | 571 | 1.29M |
| August 23, 2024 | 573.5 | 572 | 572 | 573.5 | 571.5 | 197,850 |
| August 22, 2024 | 574 | 573.5 | 573.5 | 574 | 571.5 | 1.25M |
| August 21, 2024 | 575 | 572.5 | 572.5 | 575 | 571 | 751,050 |
| August 20, 2024 | 572.5 | 573 | 573 | 573 | 571 | 750,040 |
| August 19, 2024 | 570 | 572.5 | 572.5 | 572.5 | 570 | 629,370 |
| August 16, 2024 | 570 | 571.5 | 571.5 | 580 | 569 | 908,750 |
| August 15, 2024 | 571 | 571 | 571 | 571 | 568.5 | 423,260 |
| August 14, 2024 | 572 | 571 | 571 | 572 | 569 | 2.35M |
| August 13, 2024 | 569 | 570.5 | 570.5 | 570.5 | 567.5 | 331,990 |
| August 12, 2024 | 568 | 569 | 569 | 569.5 | 566 | 2.96M |
| August 09, 2024 | 569.5 | 568 | 568 | 569.5 | 556.5 | 1.58M |
| August 08, 2024 | 568.5 | 568 | 568 | 570 | 564.5 | 2.45M |
| August 07, 2024 | 570 | 568 | 568 | 570 | 566 | 1.17M |
| August 06, 2024 | 566.5 | 567.5 | 567.5 | 572 | 555 | 3.97M |
| August 05, 2024 | 572 | 567 | 567 | 572 | 566 | 2.34M |
| August 02, 2024 | 570.5 | 570.5 | 570.5 | 571 | 568 | 617,240 |
| August 01, 2024 | 571.5 | 571 | 571 | 572 | 569 | 1.02M |
| July 31, 2024 | 571 | 571 | 571 | 572 | 557.5 | 3.4M |
| July 30, 2024 | 568.5 | 572 | 572 | 572 | 567.5 | 2.27M |
| July 29, 2024 | 568 | 572 | 572 | 573 | 566 | 2.94M |
| July 26, 2024 | 565 | 568 | 568 | 577 | 565 | 1.99M |
| July 25, 2024 | 561.5 | 566 | 566 | 566 | 560 | 10.67M |
| July 24, 2024 | 560 | 562 | 562 | 568 | 556 | 39.35M |
| July 23, 2024 | 371 | 446.8 | 446.8 | 540 | 366 | 6.02M |
| July 22, 2024 | 372 | 371.2 | 371.2 | 373.2 | 369.2 | 546,110 |
| July 19, 2024 | 361.2 | 370.4 | 370.4 | 370.4 | 359.4 | 439,900 |
| July 18, 2024 | 357.6 | 365.8 | 365.8 | 367.2 | 354.6 | 435,030 |
| July 17, 2024 | 369 | 363.6 | 363.6 | 369.4 | 359.4 | 592,790 |
| July 16, 2024 | 352 | 367 | 367 | 369.2 | 350.2 | 1.93M |
| July 15, 2024 | 350 | 353 | 353 | 355.4 | 330 | 235,260 |