485.00
+10.5(+2.21%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 472 | 485 | 485 | 485 | 470.5 | 165,978 |
| August 15, 2025 | 473.5 | 474.5 | 474.5 | 487.5 | 471.5 | 150,807 |
| August 14, 2025 | 478 | 474.5 | 474.5 | 481.5 | 471.5 | 94,161 |
| August 13, 2025 | 478.5 | 479 | 479 | 483 | 473.5 | 142,046 |
| August 12, 2025 | 466 | 478.5 | 478.5 | 480.5 | 466 | 177,410 |
| August 11, 2025 | 480.91 | 473 | 473 | 497.5 | 471.5 | 460,623 |
| August 08, 2025 | 485.5 | 482.5 | 482.5 | 497 | 478.5 | 204,153 |
| August 07, 2025 | 483.58 | 493.5 | 493.5 | 497 | 476 | 159,461 |
| August 06, 2025 | 489.89 | 485.5 | 485.5 | 492 | 476 | 256,735 |
| August 05, 2025 | 487.82 | 487.5 | 487.5 | 495.5 | 475.5 | 270,464 |
| August 04, 2025 | 476.5 | 486 | 486 | 486.62 | 472 | 118,192 |
| August 01, 2025 | 480.5 | 475.5 | 475.5 | 480.5 | 469 | 200,358 |
| July 31, 2025 | 467.5 | 480 | 480 | 484.5 | 466.5 | 340,084 |
| July 30, 2025 | 466.5 | 470 | 470 | 475.5 | 464 | 639,946 |
| July 29, 2025 | 482 | 473 | 473 | 489.5 | 470 | 316,159 |
| July 28, 2025 | 488.5 | 481 | 481 | 496 | 469 | 907,320 |
| July 25, 2025 | 498.86 | 491.5 | 491.5 | 502 | 488.5 | 180,309 |
| July 24, 2025 | 515 | 500 | 500 | 515 | 497.5 | 254,215 |
| July 23, 2025 | 500 | 511 | 499.46 | 513 | 500 | 288,537 |
| July 22, 2025 | 509.34 | 506 | 494.57 | 516 | 504 | 319,144 |
| July 21, 2025 | 513 | 514 | 502.39 | 517 | 504 | 349,124 |
| July 18, 2025 | 520 | 515 | 503.37 | 529 | 511.88 | 494,272 |
| July 17, 2025 | 515 | 528 | 516.08 | 533 | 515 | 457,657 |
| July 16, 2025 | 486.5 | 517 | 505.32 | 520 | 482.5 | 1.05M |
| July 15, 2025 | 488.5 | 487 | 476 | 498 | 487 | 431,264 |
| July 14, 2025 | 493.5 | 495 | 495 | 506.02 | 488.35 | 657,115 |
| July 11, 2025 | 502.15 | 493.5 | 493.5 | 505 | 491 | 222,705 |
| July 10, 2025 | 505 | 506 | 506 | 507 | 497 | 142,117 |
| July 09, 2025 | 491.5 | 498 | 498 | 503 | 490.52 | 213,474 |
| July 08, 2025 | 508 | 496.5 | 496.5 | 508 | 486 | 255,887 |
| July 07, 2025 | 480 | 487 | 487 | 495 | 480 | 364,098 |
| July 04, 2025 | 508 | 485 | 485 | 508 | 484.8 | 277,908 |
| July 03, 2025 | 483 | 493.5 | 493.5 | 496.5 | 483 | 154,611 |
| July 02, 2025 | 501 | 490 | 490 | 507 | 488.22 | 519,396 |
| July 01, 2025 | 506 | 502 | 502 | 513 | 501 | 199,208 |
| June 30, 2025 | 512 | 512 | 512 | 517 | 506 | 370,785 |
| June 27, 2025 | 507 | 511 | 511 | 517 | 507 | 135,926 |
| June 26, 2025 | 528 | 511 | 511 | 528 | 506 | 341,065 |
| June 25, 2025 | 515 | 506 | 506 | 520 | 501 | 265,199 |
| June 24, 2025 | 512 | 515 | 515 | 519.38 | 510 | 426,730 |
| June 23, 2025 | 495 | 511 | 511 | 528 | 495 | 676,870 |
| June 20, 2025 | 509 | 521 | 521 | 522 | 505 | 368,052 |
| June 19, 2025 | 511 | 510 | 510 | 513 | 503 | 253,566 |
| June 18, 2025 | 528 | 510 | 510 | 528 | 502 | 192,084 |
| June 17, 2025 | 504.01 | 505 | 505 | 510 | 499.5 | 144,792 |
| June 16, 2025 | 492.5 | 505 | 505 | 506 | 492.5 | 203,751 |
| June 13, 2025 | 535 | 498 | 498 | 535 | 495.5 | 211,734 |
| June 12, 2025 | 517 | 510 | 510 | 521 | 502 | 188,211 |
| June 11, 2025 | 500 | 515 | 515 | 520 | 500 | 426,084 |
| June 10, 2025 | 516 | 509 | 509 | 530 | 509 | 396,259 |
| June 09, 2025 | 505 | 515 | 515 | 526 | 505 | 323,236 |
| June 06, 2025 | 510 | 515 | 515 | 524.1 | 505 | 381,140 |
| June 05, 2025 | 522 | 515 | 515 | 532 | 515 | 623,474 |
| June 04, 2025 | 500 | 524 | 524 | 525 | 500 | 276,486 |
| June 03, 2025 | 520 | 521 | 521 | 530 | 516 | 757,361 |
| June 02, 2025 | 516 | 519 | 519 | 527 | 512 | 695,813 |
| May 30, 2025 | 515 | 521 | 521 | 531 | 515 | 629,219 |
| May 29, 2025 | 538 | 522 | 522 | 540 | 495.5 | 1.1M |
| May 28, 2025 | 499 | 528 | 528 | 537 | 496 | 1.09M |
| May 27, 2025 | 510 | 495.5 | 495.5 | 527 | 487.2 | 585,777 |