570.00
+1(+0.18%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 575.5 | 570 | 570 | 575.5 | 566.5 | 992,122 |
| August 15, 2025 | 563.5 | 569 | 569 | 573 | 560.5 | 2.07M |
| August 14, 2025 | 551.5 | 560 | 560 | 567 | 549 | 2.02M |
| August 13, 2025 | 580 | 553 | 553 | 580 | 544 | 1.73M |
| August 12, 2025 | 556.5 | 568.5 | 568.5 | 568.5 | 555.5 | 677,349 |
| August 11, 2025 | 541 | 556 | 556 | 557 | 541 | 1.36M |
| August 08, 2025 | 553.5 | 554.5 | 554.5 | 556 | 550 | 1M |
| August 07, 2025 | 549 | 554 | 554 | 554.5 | 548 | 779,073 |
| August 06, 2025 | 559 | 549 | 549 | 559 | 544.5 | 2.37M |
| August 05, 2025 | 545.5 | 547.5 | 547.5 | 553.5 | 545.5 | 959,651 |
| August 04, 2025 | 545 | 549.5 | 549.5 | 551.5 | 541.5 | 1.02M |
| August 01, 2025 | 543.5 | 542 | 542 | 547 | 539 | 1.08M |
| July 31, 2025 | 540 | 543 | 543 | 546.5 | 540 | 1.12M |
| July 30, 2025 | 537.5 | 542.5 | 542.5 | 542.5 | 535.5 | 704,751 |
| July 29, 2025 | 519 | 538 | 538 | 538 | 519 | 409,484 |
| July 28, 2025 | 532 | 531.5 | 531.5 | 535.25 | 527.5 | 910,762 |
| July 25, 2025 | 530.5 | 531 | 531 | 533 | 525 | 518,390 |
| July 24, 2025 | 530 | 532.5 | 532.5 | 538.5 | 529 | 431,900 |
| July 23, 2025 | 526 | 528 | 528 | 531.49 | 521.5 | 876,562 |
| July 22, 2025 | 521 | 523 | 523 | 534.5 | 521 | 690,809 |
| July 21, 2025 | 535.5 | 532.5 | 532.5 | 539.5 | 531.5 | 470,140 |
| July 18, 2025 | 529 | 535.5 | 535.5 | 537 | 526.5 | 983,076 |
| July 17, 2025 | 521 | 527 | 527 | 535 | 519 | 1.21M |
| July 16, 2025 | 519 | 518 | 518 | 524.5 | 517.5 | 474,807 |
| July 15, 2025 | 534 | 522.5 | 522.5 | 534 | 519.25 | 695,717 |
| July 14, 2025 | 514.5 | 522.5 | 522.5 | 522.5 | 512.5 | 1.6M |
| July 11, 2025 | 504.5 | 516.5 | 516.5 | 517.5 | 504.5 | 386,884 |
| July 10, 2025 | 523 | 516 | 516 | 523 | 511.5 | 420,266 |
| July 09, 2025 | 504 | 514 | 514 | 522 | 504 | 953,964 |
| July 08, 2025 | 516 | 513.5 | 513.5 | 520 | 512.5 | 703,155 |
| July 07, 2025 | 512.5 | 517 | 517 | 517 | 510 | 736,994 |
| July 04, 2025 | 514 | 510 | 510 | 515.5 | 508 | 543,711 |
| July 03, 2025 | 510.5 | 518 | 518 | 518 | 507.75 | 697,816 |
| July 02, 2025 | 521.5 | 508.5 | 508.5 | 523 | 507.5 | 1.07M |
| July 01, 2025 | 521.5 | 519.5 | 519.5 | 524 | 517.5 | 609,168 |
| June 30, 2025 | 535.5 | 522 | 522 | 535.5 | 518 | 394,911 |
| June 27, 2025 | 513 | 523.5 | 523.5 | 525 | 512 | 892,434 |
| June 26, 2025 | 496 | 513 | 513 | 514.5 | 486.4 | 1.12M |
| June 25, 2025 | 498 | 497.2 | 497.2 | 503.06 | 494.4 | 541,087 |
| June 24, 2025 | 507.5 | 499.2 | 499.2 | 507.5 | 498.2 | 2.04M |
| June 23, 2025 | 492.4 | 495.6 | 495.6 | 498 | 492.2 | 547,379 |
| June 20, 2025 | 495.4 | 494.8 | 494.8 | 498.2 | 493.4 | 1.23M |
| June 19, 2025 | 513.5 | 494 | 494 | 513.5 | 492.4 | 366,186 |
| June 18, 2025 | 502.5 | 503 | 503 | 508 | 500.5 | 516,956 |
| June 17, 2025 | 506.5 | 502.5 | 502.5 | 507.5 | 497.6 | 2.21M |
| June 16, 2025 | 509.5 | 504 | 504 | 509.5 | 492.4 | 534,640 |
| June 13, 2025 | 506 | 497.4 | 497.4 | 506.61 | 497.4 | 767,353 |
| June 12, 2025 | 494.6 | 509 | 509 | 512 | 494.6 | 593,795 |
| June 11, 2025 | 503 | 504 | 504 | 505 | 496.6 | 1.01M |
| June 10, 2025 | 507.5 | 503.5 | 503.5 | 507.5 | 498.2 | 775,175 |
| June 09, 2025 | 511 | 497.8 | 497.8 | 511 | 497.6 | 449,156 |
| June 06, 2025 | 489.6 | 499.2 | 499.2 | 503 | 489.6 | 451,802 |
| June 05, 2025 | 503 | 499 | 499 | 503.5 | 497.2 | 553,896 |
| June 04, 2025 | 498.8 | 503 | 503 | 510.5 | 495 | 654,489 |
| June 03, 2025 | 504.5 | 500 | 500 | 507.5 | 497.4 | 1.2M |
| June 02, 2025 | 501 | 503 | 503 | 505 | 496.8 | 483,360 |
| May 30, 2025 | 504 | 499.8 | 499.8 | 506.5 | 495.6 | 1.38M |
| May 29, 2025 | 505.5 | 500.5 | 500.5 | 508.5 | 498.6 | 866,091 |
| May 28, 2025 | 516.5 | 503.5 | 503.5 | 516.5 | 503.5 | 1.63M |
| May 27, 2025 | 507 | 506.5 | 506.5 | 511.5 | 502.5 | 1.1M |