507.00
+6(+1.20%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2025 | 496.81 | 507 | 507 | 507 | 496.5 | 172,987 |
| March 12, 2025 | 501.1 | 501 | 501 | 512 | 500 | 317,602 |
| March 11, 2025 | 502 | 502 | 502 | 508 | 491.5 | 308,641 |
| March 10, 2025 | 523 | 503 | 503 | 527 | 497 | 3.71M |
| March 07, 2025 | 530 | 520 | 520 | 530 | 516 | 617,261 |
| March 06, 2025 | 523 | 536 | 536 | 536 | 517.3 | 511,834 |
| March 05, 2025 | 509 | 515 | 515 | 521 | 508 | 730,881 |
| March 04, 2025 | 510.95 | 491 | 491 | 513 | 486.65 | 542,121 |
| March 03, 2025 | 512 | 517 | 517 | 523.15 | 505.3 | 475,729 |
| February 28, 2025 | 511 | 510 | 510 | 514.7 | 502.3 | 449,400 |
| February 27, 2025 | 516 | 510 | 510 | 518 | 507 | 424,937 |
| February 26, 2025 | 504 | 513 | 513 | 516 | 503 | 448,523 |
| February 25, 2025 | 492.5 | 500 | 500 | 509 | 491.12 | 815,981 |
| February 24, 2025 | 490 | 492.5 | 492.5 | 497 | 487 | 1.19M |
| February 21, 2025 | 480.5 | 484.5 | 484.5 | 487.5 | 478.16 | 788,999 |
| February 20, 2025 | 481 | 482.5 | 482.5 | 490.38 | 480 | 185,784 |
| February 19, 2025 | 487.43 | 478 | 478 | 492 | 478 | 2.14M |
| February 18, 2025 | 485 | 491.5 | 491.5 | 495 | 481.52 | 249,158 |
| February 17, 2025 | 482.18 | 483.5 | 483.5 | 488.5 | 478.5 | 195,218 |
| February 14, 2025 | 472.5 | 478.5 | 478.5 | 483.5 | 472.5 | 300,931 |
| February 13, 2025 | 482.97 | 473 | 473 | 484 | 473 | 221,121 |
| February 12, 2025 | 471.5 | 477.5 | 477.5 | 483.5 | 470.88 | 4.07M |
| February 11, 2025 | 458.1 | 467.5 | 467.5 | 472 | 457.62 | 241,106 |
| February 10, 2025 | 458 | 454.5 | 454.5 | 461.5 | 454.5 | 2.12M |
| February 07, 2025 | 467.5 | 465 | 465 | 469 | 459 | 40.37M |
| February 06, 2025 | 448 | 465.5 | 465.5 | 470 | 448 | 38.53M |
| February 05, 2025 | 421.5 | 457.5 | 457.5 | 457.5 | 421.5 | 1.38M |
| February 04, 2025 | 400 | 421.5 | 421.5 | 421.5 | 400 | 253,239 |
| February 03, 2025 | 403 | 400.5 | 400.5 | 407.5 | 391.28 | 488,788 |
| January 31, 2025 | 419.5 | 414 | 414 | 421 | 413.94 | 694,470 |
| January 30, 2025 | 421 | 416.5 | 416.5 | 421 | 414 | 6.31M |
| January 29, 2025 | 414 | 417.5 | 417.5 | 419.56 | 412.12 | 1.46M |
| January 28, 2025 | 410 | 415 | 415 | 415 | 407.34 | 55.33M |
| January 27, 2025 | 409.42 | 410.5 | 410.5 | 413.5 | 406 | 3.39M |
| January 24, 2025 | 412 | 408.5 | 408.5 | 415.75 | 408.5 | 917,365 |
| January 23, 2025 | 395.59 | 407 | 407 | 410.06 | 395.59 | 816,255 |
| January 22, 2025 | 404.5 | 398.5 | 398.5 | 407 | 398.5 | 1.05M |
| January 21, 2025 | 411 | 402 | 402 | 411.5 | 402 | 2.28M |
| January 20, 2025 | 406 | 412 | 412 | 415.06 | 401.55 | 3.95M |
| January 17, 2025 | 404.5 | 402.5 | 402.5 | 408.56 | 402.12 | 688,945 |
| January 16, 2025 | 402.5 | 398 | 398 | 406.06 | 395.5 | 733,477 |
| January 15, 2025 | 388.39 | 392.5 | 392.5 | 404 | 388.39 | 4.5M |
| January 14, 2025 | 388 | 394 | 394 | 398.25 | 387 | 13.95M |
| January 13, 2025 | 383 | 377.5 | 377.5 | 385 | 377.5 | 2.14M |
| January 10, 2025 | 384.5 | 380.5 | 380.5 | 386.5 | 380 | 507,468 |
| January 09, 2025 | 380.5 | 380 | 380 | 383.5 | 378.5 | 11.18M |
| January 08, 2025 | 378.5 | 378.5 | 378.5 | 386.56 | 378 | 63.7M |
| January 07, 2025 | 376 | 378.5 | 378.5 | 382 | 370.62 | 1.6M |
| January 06, 2025 | 366.5 | 374 | 374 | 377.5 | 362 | 10.15M |
| January 03, 2025 | 364 | 362 | 362 | 367 | 362 | 841,028 |
| January 02, 2025 | 363.59 | 362 | 362 | 371.5 | 352.94 | 16.34M |
| December 31, 2024 | 364.5 | 369 | 369 | 369.5 | 364 | 152,755 |
| December 30, 2024 | 371 | 364.5 | 364.5 | 371 | 360.5 | 766,147 |
| December 27, 2024 | 358 | 359.5 | 359.5 | 365 | 357.5 | 281,264 |
| December 24, 2024 | 360.5 | 358.5 | 358.5 | 361.98 | 358.5 | 209,667 |
| December 23, 2024 | 362 | 351 | 351 | 363 | 351 | 312,537 |
| December 20, 2024 | 353.5 | 364.5 | 364.5 | 364.5 | 353.5 | 18.51M |
| December 19, 2024 | 364.5 | 362 | 362 | 366.38 | 356.62 | 7.96M |
| December 18, 2024 | 370.5 | 373 | 373 | 376 | 367.44 | 4.08M |
| December 17, 2024 | 380 | 372.5 | 372.5 | 386.5 | 369.5 | 12.18M |