543.00
+8(+1.50%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 538 | 543 | 543 | 549 | 537 | 492,627 |
| August 15, 2025 | 542 | 535 | 535 | 544 | 528 | 500,195 |
| August 14, 2025 | 532 | 539 | 539 | 541 | 528 | 1.54M |
| August 13, 2025 | 540 | 533 | 530.3 | 545 | 528 | 642,712 |
| August 12, 2025 | 532 | 535 | 532.29 | 542 | 531 | 459,053 |
| August 11, 2025 | 528 | 532 | 529.3 | 537 | 521 | 591,535 |
| August 08, 2025 | 536 | 535 | 535 | 541 | 526 | 619,347 |
| August 07, 2025 | 547 | 535 | 535 | 552 | 527 | 1.05M |
| August 06, 2025 | 578 | 551 | 551 | 578 | 537 | 602,934 |
| August 05, 2025 | 559 | 557 | 557 | 565 | 546.06 | 757,780 |
| August 04, 2025 | 541 | 552 | 552 | 552 | 537 | 765,397 |
| August 01, 2025 | 548 | 537 | 537 | 552 | 527 | 997,410 |
| July 31, 2025 | 545 | 550 | 550 | 560 | 545 | 726,627 |
| July 30, 2025 | 542 | 543 | 543 | 549 | 538 | 499,882 |
| July 29, 2025 | 529 | 538 | 538 | 538 | 525.8 | 553,719 |
| July 28, 2025 | 544 | 529 | 529 | 548 | 524 | 776,588 |
| July 25, 2025 | 541 | 543 | 543 | 552 | 533 | 1.46M |
| July 24, 2025 | 546 | 543 | 543 | 560 | 538 | 610,943 |
| July 23, 2025 | 564 | 549 | 549 | 564 | 537 | 898,455 |
| July 22, 2025 | 560 | 559 | 559 | 566 | 553 | 1.45M |
| July 21, 2025 | 559 | 566 | 566 | 568 | 552 | 594,881 |
| July 18, 2025 | 559 | 560 | 560 | 564 | 554.92 | 614,869 |
| July 17, 2025 | 548 | 553 | 553 | 554.08 | 544 | 682,072 |
| July 16, 2025 | 552 | 547 | 547 | 556 | 546 | 494,278 |
| July 15, 2025 | 567 | 555 | 555 | 568.01 | 555 | 561,035 |
| July 14, 2025 | 557 | 567 | 567 | 572 | 554 | 526,299 |
| July 11, 2025 | 556 | 558 | 558 | 567 | 555 | 830,750 |
| July 10, 2025 | 569 | 561 | 561 | 572.8 | 558 | 914,336 |
| July 09, 2025 | 561 | 566 | 566 | 570 | 559 | 1.08M |
| July 08, 2025 | 555 | 559 | 559 | 564 | 552 | 547,503 |
| July 07, 2025 | 563 | 559 | 559 | 565 | 554 | 583,477 |
| July 04, 2025 | 565 | 560 | 560 | 565 | 552 | 363,421 |
| July 03, 2025 | 552 | 562 | 562 | 562 | 548 | 464,605 |
| July 02, 2025 | 560 | 549 | 549 | 564.5 | 548 | 718,066 |
| July 01, 2025 | 564 | 561 | 561 | 568 | 557.2 | 762,895 |
| June 30, 2025 | 560 | 565 | 565 | 568 | 558 | 1.32M |
| June 27, 2025 | 581 | 556 | 556 | 584.34 | 556 | 991,697 |
| June 26, 2025 | 552 | 577 | 577 | 577.05 | 552 | 1.78M |
| June 25, 2025 | 540 | 550 | 550 | 555 | 539 | 1.23M |
| June 24, 2025 | 550 | 540 | 540 | 551.74 | 536 | 1.35M |
| June 23, 2025 | 567 | 555 | 555 | 568 | 551.74 | 772,392 |
| June 20, 2025 | 563 | 564 | 564 | 570 | 558 | 1.35M |
| June 19, 2025 | 570 | 561 | 561 | 574 | 561 | 713,296 |
| June 18, 2025 | 575 | 572 | 572 | 579 | 569 | 712,571 |
| June 17, 2025 | 588 | 573 | 573 | 588 | 570 | 1.01M |
| June 16, 2025 | 580 | 586 | 586 | 589 | 577.84 | 780,096 |
| June 13, 2025 | 565 | 578 | 578 | 583 | 564 | 822,520 |
| June 12, 2025 | 562 | 569 | 569 | 574 | 561 | 805,423 |
| June 11, 2025 | 552 | 564 | 564 | 574 | 552 | 893,945 |
| June 10, 2025 | 575 | 562 | 562 | 580 | 562 | 2.13M |
| June 09, 2025 | 584 | 577 | 577 | 585.7 | 566 | 1.54M |
| June 06, 2025 | 603 | 582 | 582 | 604 | 571 | 3.26M |
| June 05, 2025 | 561 | 574 | 574 | 579 | 550 | 2.47M |
| June 04, 2025 | 530 | 554 | 554 | 560 | 528 | 4.31M |
| June 03, 2025 | 498 | 519 | 519 | 530.53 | 486.01 | 4.16M |
| June 02, 2025 | 484 | 486.5 | 486.5 | 499 | 475.5 | 2.17M |
| May 30, 2025 | 483 | 483 | 483 | 484 | 473 | 1.41M |
| May 29, 2025 | 476.5 | 480.5 | 480.5 | 482 | 467.5 | 994,061 |
| May 28, 2025 | 452.5 | 473.5 | 473.5 | 477.5 | 452.5 | 1.68M |
| May 27, 2025 | 458 | 451.5 | 451.5 | 463.5 | 449.5 | 1.71M |