498.60
-17.4(-3.37%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 506 | 498.6 | 498.6 | 520 | 490 | 770,954 |
| August 15, 2025 | 540 | 516 | 516 | 540 | 509 | 592,019 |
| August 14, 2025 | 528.5 | 529.5 | 529.5 | 541.5 | 525 | 529,352 |
| August 13, 2025 | 540 | 534 | 534 | 552.5 | 529 | 740,111 |
| August 12, 2025 | 547 | 546 | 546 | 563.5 | 541.5 | 820,744 |
| August 11, 2025 | 555.5 | 542 | 542 | 562 | 541.23 | 858,408 |
| August 08, 2025 | 532 | 550.5 | 550.5 | 550.5 | 528.5 | 994,891 |
| August 07, 2025 | 512.5 | 533 | 533 | 537 | 509 | 652,356 |
| August 06, 2025 | 525.5 | 519.5 | 519.5 | 540 | 511 | 1.04M |
| August 05, 2025 | 493.8 | 525 | 525 | 526.5 | 483.8 | 1.66M |
| August 04, 2025 | 477.2 | 491.4 | 491.4 | 533 | 459.2 | 8.18M |
| August 01, 2025 | 410 | 397.8 | 397.8 | 410 | 384.51 | 684,008 |
| July 31, 2025 | 403 | 403.6 | 403.6 | 406.81 | 394.2 | 346,292 |
| July 30, 2025 | 402.47 | 400.4 | 400.4 | 413.6 | 390.4 | 477,217 |
| July 29, 2025 | 408.4 | 403.8 | 403.8 | 417.8 | 401 | 485,401 |
| July 28, 2025 | 441.6 | 406.8 | 406.8 | 447 | 399.8 | 912,462 |
| July 25, 2025 | 423.2 | 431.6 | 431.6 | 463.4 | 418.46 | 2.19M |
| July 24, 2025 | 408.8 | 411.4 | 411.4 | 420 | 405.6 | 330,607 |
| July 23, 2025 | 400.2 | 410 | 410 | 414.4 | 400.2 | 303,225 |
| July 22, 2025 | 417 | 410.2 | 410.2 | 422.2 | 403.54 | 463,316 |
| July 21, 2025 | 407.07 | 414.2 | 414.2 | 416.4 | 403.4 | 222,994 |
| July 18, 2025 | 412.2 | 410.4 | 410.4 | 414.2 | 401.2 | 336,653 |
| July 17, 2025 | 390.2 | 404.6 | 404.6 | 406.7 | 390.2 | 452,157 |
| July 16, 2025 | 392.4 | 396.4 | 396.4 | 405 | 392 | 438,753 |
| July 15, 2025 | 390.6 | 398.2 | 398.2 | 406.2 | 390.6 | 436,229 |
| July 14, 2025 | 386.2 | 398.2 | 398.2 | 401 | 385.2 | 286,172 |
| July 11, 2025 | 411.2 | 391.6 | 391.6 | 411.2 | 390 | 319,543 |
| July 10, 2025 | 397.2 | 405.4 | 405.4 | 405.4 | 386.2 | 586,648 |
| July 09, 2025 | 419 | 393.8 | 393.8 | 419 | 373 | 1.45M |
| July 08, 2025 | 375 | 411.2 | 411.2 | 419 | 375 | 901,865 |
| July 07, 2025 | 399 | 378.8 | 378.8 | 399 | 375.2 | 418,449 |
| July 04, 2025 | 405.6 | 390 | 390 | 405.6 | 389.6 | 173,337 |
| July 03, 2025 | 375 | 398.4 | 398.4 | 400.92 | 363.6 | 1.11M |
| July 02, 2025 | 374.6 | 372 | 372 | 379.8 | 355 | 861,158 |
| July 01, 2025 | 376.4 | 376.4 | 376.4 | 376.4 | 367 | 406,114 |
| June 30, 2025 | 369.6 | 369.6 | 369.6 | 379.6 | 366.2 | 427,589 |
| June 27, 2025 | 371.6 | 378.8 | 378.8 | 379.4 | 368.6 | 758,580 |
| June 26, 2025 | 366.12 | 373 | 373 | 378.2 | 365 | 525,365 |
| June 25, 2025 | 373.16 | 365.4 | 365.4 | 374.4 | 361 | 478,174 |
| June 24, 2025 | 369.8 | 372 | 372 | 376.8 | 366.09 | 437,558 |
| June 23, 2025 | 356.8 | 361 | 361 | 365.04 | 356.8 | 510,124 |
| June 20, 2025 | 360 | 363.6 | 363.6 | 376.6 | 360 | 450,058 |
| June 19, 2025 | 378.4 | 363.6 | 363.6 | 378.4 | 361.8 | 297,697 |
| June 18, 2025 | 365 | 370.2 | 370.2 | 377.6 | 364.6 | 302,974 |
| June 17, 2025 | 381 | 366.6 | 366.6 | 381.4 | 365.6 | 983,109 |
| June 16, 2025 | 354.6 | 379 | 379 | 384.92 | 354.6 | 1.2M |
| June 13, 2025 | 356.2 | 359.6 | 359.6 | 362.2 | 352.8 | 420,650 |
| June 12, 2025 | 356.2 | 362.4 | 362.4 | 364.2 | 349.2 | 626,399 |
| June 11, 2025 | 368.6 | 360.2 | 360.2 | 369.8 | 354.8 | 823,346 |
| June 10, 2025 | 327.8 | 360 | 360 | 367.8 | 327.8 | 1.23M |
| June 09, 2025 | 327 | 335 | 335 | 335 | 322 | 469,167 |
| June 06, 2025 | 320 | 324.6 | 324.6 | 325.4 | 317 | 450,136 |
| June 05, 2025 | 334.6 | 318.6 | 318.6 | 334.6 | 314.38 | 706,157 |
| June 04, 2025 | 325 | 326.8 | 326.8 | 330.4 | 323 | 343,146 |
| June 03, 2025 | 329.6 | 326 | 326 | 336 | 326 | 312,562 |
| June 02, 2025 | 333.6 | 329 | 329 | 335.8 | 327.4 | 293,134 |
| May 30, 2025 | 330 | 333.6 | 333.6 | 337.6 | 327.2 | 483,897 |
| May 29, 2025 | 333.4 | 327.8 | 327.8 | 339.28 | 327.8 | 339,402 |
| May 28, 2025 | 346.33 | 333.4 | 333.4 | 346.8 | 332.6 | 412,624 |
| May 27, 2025 | 337.8 | 344.6 | 344.6 | 351.8 | 328.4 | 493,689 |