521.35
+8(+1.56%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 520.7 | 521.35 | 521.35 | 521.35 | 514.3 | 5,210 |
| August 15, 2025 | 515.9 | 513.35 | 513.35 | 517.8 | 511.13 | 528 |
| August 14, 2025 | 507 | 510.65 | 510.65 | 516.4 | 507 | 78 |
| August 13, 2025 | 510.6 | 511.7 | 511.7 | 513.8 | 510.15 | 573 |
| August 12, 2025 | 501.2 | 509.5 | 509.5 | 509.5 | 501.2 | 794 |
| August 11, 2025 | 507.6 | 501.8 | 501.8 | 508.9 | 500.7 | 231 |
| August 08, 2025 | 506.5 | 505.1 | 505.1 | 506.5 | 503.82 | 275 |
| August 07, 2025 | 501.9 | 504.05 | 504.05 | 504.47 | 501.9 | 775 |
| August 06, 2025 | 506 | 500.9 | 500.9 | 506 | 499.02 | 999 |
| August 05, 2025 | 508.5 | 501.6 | 501.6 | 509.1 | 501.6 | 211 |
| August 04, 2025 | 502.8 | 501.85 | 501.85 | 504.5 | 499.15 | 162 |
| August 01, 2025 | 508.3 | 498.55 | 498.55 | 508.3 | 498.55 | 30 |
| July 31, 2025 | 514.8 | 509.05 | 509.05 | 514.8 | 509.05 | 1,272 |
| July 30, 2025 | 520.8 | 513.2 | 513.2 | 520.8 | 512.8 | 6,229 |
| July 29, 2025 | 519.7 | 514.2 | 514.2 | 521.1 | 514.2 | 6,046 |
| July 28, 2025 | 518.4 | 514.45 | 514.45 | 520.8 | 513.7 | 6,946 |
| July 25, 2025 | 512.9 | 513.9 | 513.9 | 514.33 | 511.7 | 10 |
| July 24, 2025 | 514.1 | 510.5 | 510.5 | 514.1 | 508.56 | 356 |
| July 23, 2025 | 507.9 | 508.55 | 508.55 | 513.2 | 507.7 | 316 |
| July 22, 2025 | 508.5 | 508.05 | 508.05 | 508.6 | 502.81 | 586 |
| July 21, 2025 | 510.89 | 508.5 | 508.5 | 510.89 | 507.85 | 35 |
| July 18, 2025 | 506.7 | 508.15 | 508.15 | 510.7 | 506.7 | 2,767 |
| July 17, 2025 | 500.8 | 504.8 | 504.8 | 506.6 | 500.4 | 2,558 |
| July 16, 2025 | 497.85 | 493.05 | 493.05 | 498.6 | 493.05 | 398 |
| July 15, 2025 | 500.14 | 500.98 | 500.98 | 503.67 | 500.14 | 632 |
| July 14, 2025 | 499.2 | 498.43 | 498.43 | 499.2 | 495.65 | 265 |
| July 11, 2025 | 500.3 | 498.73 | 498.73 | 500.3 | 497.6 | 477 |
| July 10, 2025 | 498.65 | 499.68 | 499.68 | 500.5 | 497.5 | 22 |
| July 09, 2025 | 490.75 | 493.13 | 493.13 | 493.84 | 490.75 | 1,958 |
| July 08, 2025 | 492 | 491.43 | 491.43 | 493.48 | 491.43 | 1,033 |
| July 07, 2025 | 489.4 | 490.43 | 490.43 | 493.6 | 489.4 | 95 |
| July 04, 2025 | 493.15 | 491.23 | 491.23 | 493.15 | 489.95 | 125 |
| July 03, 2025 | 494.09 | 492.68 | 492.68 | 494.09 | 492.68 | 14 |
| July 02, 2025 | 480 | 488.93 | 488.93 | 488.93 | 475.9 | 773 |
| July 01, 2025 | 475.55 | 476.35 | 476.35 | 476.35 | 471.3 | 569 |
| June 30, 2025 | 477.25 | 470.8 | 470.8 | 478.9 | 470.8 | 796 |
| June 27, 2025 | 468.5 | 474.65 | 474.65 | 474.89 | 468.5 | 258 |
| June 26, 2025 | 465.13 | 468.4 | 468.4 | 468.4 | 465.13 | 14 |
| June 25, 2025 | 470.1 | 465.93 | 465.93 | 470.1 | 465.93 | 30,599 |
| June 24, 2025 | 469.55 | 466.73 | 466.73 | 469.55 | 465.52 | 4,521 |
| June 23, 2025 | 461.12 | 457.1 | 457.1 | 462.05 | 457.1 | 123,454 |
| June 20, 2025 | 461.5 | 462.38 | 462.38 | 463.35 | 459.8 | 304 |
| June 19, 2025 | 459.35 | 458.23 | 458.23 | 461.45 | 458.23 | 517 |
| June 18, 2025 | 462.35 | 464.35 | 464.35 | 465.15 | 462.25 | 3,904 |
| June 17, 2025 | 464.2 | 463.75 | 463.75 | 464.2 | 461.91 | 3,167 |
| June 16, 2025 | 468.88 | 468.88 | 468.88 | 468.88 | 468.88 | 0 |
| June 13, 2025 | 459.25 | 462.63 | 462.63 | 463.25 | 459.25 | 62 |
| June 12, 2025 | 465.8 | 466.15 | 466.15 | 466.15 | 465.8 | 0 |
| June 11, 2025 | 469.72 | 469.25 | 469.25 | 470.8 | 468.57 | 252 |
| June 10, 2025 | 466.35 | 468.45 | 468.45 | 468.45 | 463.6 | 521 |
| June 09, 2025 | 462.9 | 463.25 | 463.25 | 465.08 | 461.05 | 1,456 |
| June 06, 2025 | 461.55 | 462.73 | 462.73 | 462.73 | 461.02 | 12 |
| June 05, 2025 | 456.55 | 458.58 | 458.58 | 459.75 | 456.55 | 9,019 |
| June 04, 2025 | 456.65 | 458.6 | 458.6 | 458.6 | 455.15 | 76 |
| June 03, 2025 | 448.95 | 451.7 | 451.7 | 452.65 | 446.2 | 360 |
| June 02, 2025 | 447.65 | 445.4 | 445.4 | 448.2 | 444.4 | 263 |
| May 30, 2025 | 451.9 | 451.1 | 451.1 | 451.9 | 449.6 | 3,692 |
| May 29, 2025 | 459.45 | 452.48 | 452.48 | 459.45 | 452.48 | 157 |
| May 28, 2025 | 454.85 | 451.5 | 451.5 | 454.85 | 451.5 | 364 |
| May 27, 2025 | 446.45 | 452.45 | 452.45 | 452.45 | 446.45 | 6,915 |