460.00
-1(-0.22%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 463.5 | 461 | 461 | 467.5 | 461 | 784,606 |
| August 14, 2025 | 461 | 466 | 466 | 468 | 461 | 765,750 |
| August 13, 2025 | 467.5 | 462 | 462 | 468.5 | 460.5 | 864,305 |
| August 12, 2025 | 460.5 | 460.5 | 460.5 | 465 | 457.5 | 497,881 |
| August 11, 2025 | 461.5 | 462.5 | 462.5 | 466 | 460 | 593,230 |
| August 08, 2025 | 462.5 | 460.5 | 460.5 | 468.22 | 460 | 572,700 |
| August 07, 2025 | 462.5 | 463 | 463 | 470.5 | 460.5 | 735,955 |
| August 06, 2025 | 458.34 | 462 | 462 | 462.5 | 455.5 | 1.26M |
| August 05, 2025 | 465 | 456 | 456 | 467.5 | 456 | 664,492 |
| August 04, 2025 | 459 | 460.5 | 460.5 | 460.5 | 453.5 | 498,161 |
| August 01, 2025 | 465 | 457.5 | 457.5 | 471 | 451.26 | 1.3M |
| July 31, 2025 | 466 | 470.5 | 470.5 | 478 | 466 | 1.19M |
| July 30, 2025 | 456 | 464 | 464 | 464 | 456 | 1.05M |
| July 29, 2025 | 458 | 455 | 455 | 463 | 454 | 1.01M |
| July 28, 2025 | 454 | 454 | 454 | 457.5 | 453.5 | 468,392 |
| July 25, 2025 | 447.13 | 453.5 | 453.5 | 454 | 446.5 | 561,234 |
| July 24, 2025 | 447 | 446.5 | 446.5 | 448.38 | 442 | 418,231 |
| July 23, 2025 | 447.04 | 441 | 441 | 449 | 439.5 | 307,043 |
| July 22, 2025 | 453.5 | 443 | 443 | 454 | 440.5 | 986,456 |
| July 21, 2025 | 453.5 | 452 | 452 | 454 | 448.5 | 556,425 |
| July 18, 2025 | 452.5 | 448.5 | 448.5 | 454 | 446 | 481,493 |
| July 17, 2025 | 447.5 | 450.5 | 450.5 | 451.5 | 445.5 | 953,911 |
| July 16, 2025 | 442 | 441.5 | 441.5 | 446 | 438.88 | 973,270 |
| July 15, 2025 | 438.5 | 444 | 444 | 444.5 | 438.5 | 663,131 |
| July 14, 2025 | 429.5 | 438 | 438 | 438 | 429.5 | 755,970 |
| July 11, 2025 | 430 | 432.5 | 432.5 | 437 | 428.81 | 495,028 |
| July 10, 2025 | 435.5 | 432.5 | 432.5 | 438.5 | 431.35 | 663,097 |
| July 09, 2025 | 429 | 433 | 433 | 437 | 429 | 525,400 |
| July 08, 2025 | 434 | 430.5 | 430.5 | 434 | 429 | 581,224 |
| July 07, 2025 | 431 | 431.5 | 431.5 | 432 | 425 | 890,017 |
| July 04, 2025 | 432.73 | 426.5 | 426.5 | 434 | 426.5 | 304,795 |
| July 03, 2025 | 428 | 434 | 434 | 435.18 | 423.93 | 572,831 |
| July 02, 2025 | 419 | 427 | 427 | 428.5 | 418.5 | 1.04M |
| July 01, 2025 | 424.5 | 419.5 | 419.5 | 425 | 415.75 | 1.29M |
| June 30, 2025 | 425.5 | 424 | 424 | 428.5 | 423.37 | 594,886 |
| June 27, 2025 | 421 | 424 | 424 | 425.5 | 421 | 709,129 |
| June 26, 2025 | 417.5 | 420.5 | 420.5 | 420.53 | 414.5 | 980,939 |
| June 25, 2025 | 417.11 | 418.5 | 418.5 | 419 | 414 | 1.76M |
| June 24, 2025 | 413 | 412 | 412 | 416.98 | 411.5 | 746,092 |
| June 23, 2025 | 403.5 | 406.5 | 406.5 | 410 | 403.5 | 426,038 |
| June 20, 2025 | 411 | 406.5 | 406.5 | 411.5 | 405.5 | 1.2M |
| June 19, 2025 | 414.5 | 406 | 406 | 417 | 406 | 739,242 |
| June 18, 2025 | 410.39 | 413 | 413 | 417.5 | 409.55 | 739,260 |
| June 17, 2025 | 411.5 | 414 | 414 | 414.5 | 408 | 622,970 |
| June 16, 2025 | 407.5 | 411 | 411 | 412 | 402.5 | 370,746 |
| June 13, 2025 | 405.52 | 406.5 | 406.5 | 410.5 | 402.72 | 544,648 |
| June 12, 2025 | 410 | 410 | 410 | 412 | 407 | 489,017 |
| June 11, 2025 | 412 | 414 | 414 | 415.51 | 410.5 | 478,188 |
| June 10, 2025 | 413.5 | 410.5 | 410.5 | 414 | 410 | 496,467 |
| June 09, 2025 | 410.94 | 410.5 | 410.5 | 414.5 | 409 | 939,419 |
| June 06, 2025 | 405.5 | 412.5 | 412.5 | 413.43 | 399.5 | 939,419 |
| June 05, 2025 | 404 | 406 | 406 | 409.44 | 401.97 | 442,427 |
| June 04, 2025 | 401.5 | 405 | 405 | 405 | 396.5 | 398,581 |
| June 03, 2025 | 393 | 403 | 403 | 403 | 392 | 659,987 |
| June 02, 2025 | 395.5 | 390.5 | 390.5 | 395.5 | 387 | 406,704 |
| May 30, 2025 | 402 | 390 | 390 | 403 | 389.66 | 541,682 |
| May 29, 2025 | 404.5 | 397 | 397 | 410 | 393.33 | 811,555 |
| May 28, 2025 | 389.38 | 396.5 | 396.5 | 400 | 386.5 | 477,359 |
| May 27, 2025 | 387 | 396 | 396 | 396 | 387 | 994,006 |
| May 23, 2025 | 389.5 | 385.5 | 385.5 | 395.5 | 379 | 602,751 |