502.00
+4(+0.80%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 500.18 | 499 | 499 | 508 | 497.2 | 51,645 |
| August 14, 2025 | 510 | 500 | 500 | 510 | 496 | 66,314 |
| August 13, 2025 | 506 | 500 | 500 | 506 | 499 | 106,948 |
| August 12, 2025 | 502 | 495 | 495 | 502 | 493 | 168,557 |
| August 11, 2025 | 496.97 | 495 | 495 | 497.79 | 494 | 70,332 |
| August 08, 2025 | 491 | 494 | 494 | 500.35 | 491 | 48,018 |
| August 07, 2025 | 497.29 | 499 | 499 | 504 | 497.29 | 333,879 |
| August 06, 2025 | 498.89 | 497 | 497 | 498.89 | 494.2 | 158,257 |
| August 05, 2025 | 494.9 | 495 | 495 | 500.83 | 491 | 328,665 |
| August 04, 2025 | 501.35 | 498 | 498 | 506 | 492 | 60,719 |
| August 01, 2025 | 502 | 493 | 493 | 502 | 490 | 114,227 |
| July 31, 2025 | 510 | 500 | 500 | 510 | 499 | 85,086 |
| July 30, 2025 | 500.62 | 500 | 500 | 503.01 | 496 | 59,419 |
| July 29, 2025 | 503.26 | 504 | 504 | 504 | 500 | 287,017 |
| July 28, 2025 | 502.87 | 504 | 504 | 507.56 | 501.5 | 179,305 |
| July 25, 2025 | 495 | 502 | 502 | 502 | 493 | 45,442 |
| July 24, 2025 | 502 | 496 | 496 | 502.6 | 494 | 74,852 |
| July 23, 2025 | 494 | 499 | 499 | 500 | 491 | 118,523 |
| July 22, 2025 | 493 | 492 | 492 | 493 | 491 | 35,473 |
| July 21, 2025 | 490.48 | 491 | 491 | 493 | 486 | 74,131 |
| July 18, 2025 | 489.28 | 490 | 490 | 491 | 478 | 34,793 |
| July 17, 2025 | 487 | 488 | 488 | 491 | 482.76 | 43,717 |
| July 16, 2025 | 485.02 | 486 | 486 | 488 | 479 | 69,938 |
| July 15, 2025 | 481.04 | 485 | 485 | 488 | 480.59 | 68,557 |
| July 14, 2025 | 477.7 | 481 | 481 | 482.23 | 473 | 194,941 |
| July 11, 2025 | 477.69 | 480 | 480 | 480 | 475.31 | 31,112 |
| July 10, 2025 | 472 | 479 | 479 | 480 | 472 | 646,418 |
| July 09, 2025 | 468.15 | 475 | 475 | 475.58 | 468.15 | 103,303 |
| July 08, 2025 | 467.76 | 472 | 472 | 474 | 462 | 453,899 |
| July 07, 2025 | 468.28 | 463 | 463 | 474 | 462 | 112,679 |
| July 04, 2025 | 464.17 | 463 | 463 | 474 | 462.6 | 53,747 |
| July 03, 2025 | 461.8 | 467 | 467 | 471.48 | 461.8 | 180,159 |
| July 02, 2025 | 461.05 | 466 | 466 | 469 | 458 | 38,644 |
| July 01, 2025 | 466 | 461 | 461 | 469 | 460 | 110,967 |
| June 30, 2025 | 467.4 | 462 | 462 | 469 | 458 | 77,792 |
| June 27, 2025 | 457.88 | 464 | 464 | 465 | 457.88 | 83,232 |
| June 26, 2025 | 457 | 459 | 459 | 464 | 457 | 104,835 |
| June 25, 2025 | 457.97 | 459 | 459 | 464 | 456 | 147,834 |
| June 24, 2025 | 463.02 | 460 | 460 | 464 | 456 | 179,141 |
| June 23, 2025 | 452.56 | 454 | 454 | 464 | 452.56 | 91,770 |
| June 20, 2025 | 462.44 | 459 | 459 | 463.28 | 455 | 56,907 |
| June 19, 2025 | 461.2 | 463 | 463 | 469 | 454 | 375,682 |
| June 18, 2025 | 464.6 | 462 | 462 | 467 | 456.8 | 375,499 |
| June 17, 2025 | 461.63 | 459 | 459 | 467 | 458 | 50,974 |
| June 16, 2025 | 469 | 460 | 460 | 469 | 456 | 103,550 |
| June 13, 2025 | 463.54 | 459 | 459 | 464 | 456.7 | 64,163 |
| June 12, 2025 | 472.36 | 465 | 465 | 476 | 465 | 154,542 |
| June 11, 2025 | 462 | 469 | 469 | 471 | 462 | 395,702 |
| June 10, 2025 | 476 | 465 | 465 | 476 | 463 | 246,623 |
| June 09, 2025 | 465.86 | 468 | 468 | 474 | 463 | 97,237 |
| June 06, 2025 | 470.38 | 464 | 464 | 470.38 | 462 | 85,891 |
| June 05, 2025 | 469 | 468 | 468 | 469 | 464 | 72,438 |
| June 04, 2025 | 464.6 | 463 | 463 | 467 | 457 | 100,126 |
| June 03, 2025 | 464 | 463 | 463 | 465 | 457 | 77,358 |
| June 02, 2025 | 456.98 | 461 | 461 | 464 | 456.98 | 88,616 |
| May 30, 2025 | 456 | 460 | 460 | 464 | 456 | 113,775 |
| May 29, 2025 | 466.36 | 461 | 461 | 469 | 461 | 105,922 |
| May 28, 2025 | 460.5 | 465 | 465 | 468.87 | 460.4 | 168,819 |
| May 27, 2025 | 460.76 | 461 | 461 | 464.25 | 454 | 329,562 |
| May 23, 2025 | 464.71 | 456 | 456 | 464.71 | 454.66 | 57,823 |