504.00
-15(-2.89%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 518 | 504 | 504 | 522 | 500 | 159,012 |
| August 15, 2025 | 508 | 519 | 519 | 525 | 508 | 264,477 |
| August 14, 2025 | 513 | 514 | 514 | 520 | 501 | 204,950 |
| August 13, 2025 | 510 | 515 | 515 | 529 | 510 | 364,650 |
| August 12, 2025 | 499.5 | 522 | 522 | 546.58 | 496.01 | 1.13M |
| August 11, 2025 | 467.5 | 478 | 478 | 478 | 459.5 | 202,685 |
| August 08, 2025 | 440.5 | 472.5 | 472.5 | 472.5 | 440.5 | 147,771 |
| August 07, 2025 | 444 | 464.5 | 464.5 | 464.5 | 444 | 170,590 |
| August 06, 2025 | 467 | 453.5 | 453.5 | 467 | 446.5 | 153,802 |
| August 05, 2025 | 450 | 448 | 448 | 456 | 448 | 100,949 |
| August 04, 2025 | 449 | 450 | 450 | 459 | 447.5 | 123,253 |
| August 01, 2025 | 441.5 | 450 | 450 | 466 | 441.5 | 327,208 |
| July 31, 2025 | 458 | 458 | 458 | 464 | 442.35 | 397,141 |
| July 30, 2025 | 464 | 468.5 | 468.5 | 471.65 | 464 | 95,629 |
| July 29, 2025 | 470 | 470 | 470 | 479 | 464.19 | 161,088 |
| July 28, 2025 | 470.5 | 473 | 473 | 485.5 | 470.36 | 126,692 |
| July 25, 2025 | 487.5 | 483 | 483 | 487.5 | 470.5 | 73,410 |
| July 24, 2025 | 492 | 485 | 485 | 495 | 476 | 224,737 |
| July 23, 2025 | 470.5 | 487.5 | 487.5 | 490 | 470.5 | 135,470 |
| July 22, 2025 | 480 | 479 | 479 | 481 | 471.5 | 318,596 |
| July 21, 2025 | 459.5 | 478 | 478 | 482.5 | 455 | 320,951 |
| July 18, 2025 | 469 | 455 | 455 | 479 | 446 | 327,712 |
| July 17, 2025 | 483 | 466 | 466 | 483 | 466 | 278,679 |
| July 16, 2025 | 476.5 | 475.5 | 475.5 | 482 | 471 | 213,660 |
| July 15, 2025 | 476 | 478 | 478 | 490 | 471 | 635,901 |
| July 14, 2025 | 484.5 | 475.5 | 475.5 | 484.5 | 474.5 | 201,216 |
| July 11, 2025 | 455.5 | 480 | 480 | 481 | 455.5 | 568,738 |
| July 10, 2025 | 468 | 462 | 462 | 471 | 457.5 | 296,426 |
| July 09, 2025 | 476.5 | 463 | 463 | 476.5 | 458.5 | 258,043 |
| July 08, 2025 | 459.5 | 465 | 465 | 465 | 456.5 | 501,649 |
| July 07, 2025 | 446 | 456.5 | 456.5 | 457.5 | 446 | 151,191 |
| July 04, 2025 | 455 | 449.5 | 449.5 | 460.5 | 444 | 183,847 |
| July 03, 2025 | 469 | 463 | 463 | 475.5 | 461 | 148,307 |
| July 02, 2025 | 466 | 467.5 | 465.3 | 471.5 | 462 | 287,701 |
| July 01, 2025 | 458.5 | 462 | 459.83 | 465.5 | 454.5 | 253,153 |
| June 30, 2025 | 466.5 | 454 | 451.87 | 468.5 | 453 | 556,305 |
| June 27, 2025 | 476 | 466.5 | 464.31 | 476 | 459.5 | 151,539 |
| June 26, 2025 | 459.5 | 471 | 468.79 | 471 | 452 | 417,690 |
| June 25, 2025 | 459.5 | 451.5 | 449.38 | 459.76 | 449.67 | 106,242 |
| June 24, 2025 | 450 | 454.5 | 452.36 | 459 | 450 | 180,492 |
| June 23, 2025 | 470 | 448.5 | 446.39 | 470 | 437.5 | 169,792 |
| June 20, 2025 | 469.5 | 454.5 | 456.5 | 469.5 | 453.5 | 336,443 |
| June 19, 2025 | 459 | 457 | 457 | 462 | 453 | 141,620 |
| June 18, 2025 | 461 | 462 | 462 | 466.5 | 458 | 131,911 |
| June 17, 2025 | 466.5 | 460.5 | 460.5 | 466.5 | 452.5 | 185,037 |
| June 16, 2025 | 462 | 461.5 | 461.5 | 465.05 | 455.5 | 183,012 |
| June 13, 2025 | 455 | 460 | 460 | 463.5 | 443.5 | 205,139 |
| June 12, 2025 | 440 | 453.5 | 453.5 | 454 | 440 | 135,128 |
| June 11, 2025 | 439 | 452.5 | 452.5 | 458 | 436 | 327,832 |
| June 10, 2025 | 450 | 435 | 435 | 450 | 435 | 193,235 |
| June 09, 2025 | 455 | 447.5 | 447.5 | 457.5 | 440 | 235,562 |
| June 06, 2025 | 460 | 451 | 451 | 460 | 443 | 201,133 |
| June 05, 2025 | 460 | 457 | 457 | 460 | 449.5 | 472,810 |
| June 04, 2025 | 450 | 452 | 452 | 455 | 443.5 | 616,757 |
| June 03, 2025 | 440 | 442.5 | 442.5 | 450 | 434 | 202,186 |
| June 02, 2025 | 438 | 448.5 | 448.5 | 452 | 437.78 | 849,480 |
| May 30, 2025 | 440 | 437.5 | 437.5 | 450 | 434.5 | 904,828 |
| May 29, 2025 | 424.5 | 438.5 | 438.5 | 445.5 | 416.5 | 1.31M |
| May 28, 2025 | 395 | 412.5 | 412.5 | 413 | 395 | 521,982 |
| May 27, 2025 | 410 | 405.5 | 405.5 | 414 | 403.92 | 171,759 |