480.58
+3.575(+0.75%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 480.5 | 480.58 | 480.58 | 480.6 | 479.4 | 5,728 |
| August 15, 2025 | 478.6 | 477 | 477 | 479.15 | 477 | 6,412 |
| August 14, 2025 | 478.55 | 476.78 | 476.78 | 479 | 476.78 | 1,651 |
| August 13, 2025 | 481.75 | 482.38 | 482.38 | 482.95 | 481.4 | 39,778 |
| August 12, 2025 | 477.6 | 477.75 | 477.75 | 477.8 | 475.5 | 5,556 |
| August 11, 2025 | 476.05 | 477.43 | 477.43 | 477.9 | 475.9 | 58,194 |
| August 08, 2025 | 476.55 | 476.23 | 476.23 | 476.55 | 475.6 | 4,989 |
| August 07, 2025 | 480.05 | 478.08 | 478.08 | 481.3 | 478.08 | 606 |
| August 06, 2025 | 477.15 | 475.5 | 475.5 | 477.65 | 474.9 | 6,258 |
| August 05, 2025 | 478.1 | 476.6 | 476.6 | 478.6 | 476.55 | 6,840 |
| August 04, 2025 | 474.4 | 474.85 | 474.85 | 475.1 | 474.05 | 2,191 |
| August 01, 2025 | 474.15 | 470.73 | 470.73 | 474.9 | 469.55 | 22,052 |
| July 31, 2025 | 478.2 | 477.58 | 477.58 | 479.45 | 477.4 | 84,904 |
| July 30, 2025 | 478.35 | 477.9 | 477.9 | 478.85 | 476.65 | 32,432 |
| July 29, 2025 | 478 | 478.33 | 478.33 | 480.15 | 477.55 | 45,627 |
| July 28, 2025 | 479.3 | 476.28 | 476.28 | 479.5 | 475.25 | 1,975 |
| July 25, 2025 | 475.25 | 476.58 | 476.58 | 477.15 | 474.95 | 9,846 |
| July 24, 2025 | 477.45 | 476.38 | 476.38 | 478.2 | 476.2 | 1,138 |
| July 23, 2025 | 475.7 | 475.63 | 475.63 | 476.55 | 475.05 | 2,865 |
| July 22, 2025 | 472.9 | 473.33 | 473.33 | 473.65 | 472.04 | 8,860 |
| July 21, 2025 | 474.85 | 475.83 | 475.83 | 475.83 | 474.15 | 919 |
| July 18, 2025 | 474.4 | 474.78 | 474.78 | 475.15 | 474.3 | 2,807 |
| July 17, 2025 | 474.7 | 475 | 475 | 475.1 | 472.6 | 64,894 |
| July 16, 2025 | 471.8 | 469.6 | 469.6 | 471.85 | 469.35 | 59,021 |
| July 15, 2025 | 470 | 470.85 | 470.85 | 471.65 | 469.65 | 1,827 |
| July 14, 2025 | 464.6 | 465.43 | 465.43 | 465.6 | 464.1 | 5,720 |
| July 11, 2025 | 464.35 | 463.4 | 463.4 | 464.4 | 462.25 | 24,560 |
| July 10, 2025 | 461.65 | 461.63 | 461.63 | 462.5 | 460.95 | 7,002 |
| July 09, 2025 | 460.65 | 459.83 | 459.83 | 461.3 | 459.2 | 1,378 |
| July 08, 2025 | 460.15 | 461.45 | 461.45 | 462.55 | 460.05 | 3,410 |
| July 07, 2025 | 458.45 | 458.75 | 458.75 | 459.85 | 458.2 | 9,419 |
| July 04, 2025 | 458.3 | 458.95 | 458.95 | 458.95 | 457.8 | 18,356 |
| July 03, 2025 | 461.75 | 462.78 | 462.78 | 463.35 | 460.43 | 726 |
| July 02, 2025 | 456.75 | 460.35 | 460.35 | 460.35 | 456.2 | 3,456 |
| July 01, 2025 | 456 | 456.25 | 456.25 | 457 | 455.13 | 39,082 |
| June 30, 2025 | 454.25 | 454.75 | 454.75 | 455.05 | 454 | 3,045 |
| June 27, 2025 | 454.95 | 455.58 | 455.58 | 455.58 | 453.45 | 28,415 |
| June 26, 2025 | 454.35 | 455.05 | 455.05 | 455.85 | 453.85 | 23,855 |
| June 25, 2025 | 455.95 | 455.75 | 455.75 | 457.15 | 455.35 | 13,254 |
| June 24, 2025 | 453.95 | 454.58 | 454.58 | 454.58 | 451.8 | 8,127 |
| June 23, 2025 | 446.25 | 445.83 | 445.83 | 448.25 | 445.2 | 7,513 |
| June 20, 2025 | 447.7 | 446.23 | 446.23 | 448.85 | 446.23 | 7,607 |
| June 19, 2025 | 446.5 | 443.1 | 443.1 | 446.5 | 443.1 | 5,384 |
| June 18, 2025 | 450.9 | 449.13 | 449.13 | 450.9 | 448.95 | 1,363 |
| June 17, 2025 | 449.05 | 449.73 | 449.73 | 449.73 | 447.85 | 9,523 |
| June 16, 2025 | 448.05 | 451.38 | 451.38 | 451.38 | 447.85 | 9,643 |
| June 13, 2025 | 446.45 | 445.78 | 445.78 | 446.45 | 444.95 | 30,939 |
| June 12, 2025 | 452.2 | 451.6 | 451.6 | 452.85 | 450.35 | 9,284 |
| June 11, 2025 | 455.85 | 454.08 | 454.08 | 456.25 | 453.9 | 30,378 |
| June 10, 2025 | 450.35 | 450.58 | 450.58 | 451.65 | 450.05 | 4,503 |
| June 09, 2025 | 446.15 | 447.7 | 447.7 | 447.8 | 445.9 | 11,499 |
| June 06, 2025 | 443.05 | 443.73 | 443.73 | 443.73 | 442.55 | 7,175 |
| June 05, 2025 | 442 | 442.6 | 442.6 | 442.6 | 441.5 | 915 |
| June 04, 2025 | 438 | 439.33 | 439.33 | 439.75 | 438 | 2,705 |
| June 03, 2025 | 434.3 | 435.08 | 435.08 | 435.08 | 433.8 | 2,507 |
| June 02, 2025 | 430 | 431.6 | 431.6 | 431.85 | 429.85 | 19,724 |
| May 30, 2025 | 435.4 | 432.7 | 432.7 | 435.9 | 432.7 | 25,252 |
| May 29, 2025 | 440.95 | 437.93 | 437.93 | 441.75 | 437.35 | 15,742 |
| May 28, 2025 | 437.35 | 437.03 | 437.03 | 438.35 | 437.03 | 21,259 |
| May 27, 2025 | 436.3 | 437.25 | 437.25 | 437.5 | 435.15 | 50,221 |