518.25
+4.625(+0.90%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 505.25 | 518.25 | 518.25 | 518.25 | 505.25 | 98 |
| August 15, 2025 | 523.5 | 513.63 | 513.63 | 523.5 | 513.63 | 135 |
| August 14, 2025 | 519.38 | 519.38 | 519.38 | 519.38 | 519.38 | 0 |
| August 13, 2025 | 525.25 | 527.25 | 527.25 | 550.75 | 525.25 | 362 |
| August 12, 2025 | 521.25 | 521.13 | 521.13 | 521.25 | 518 | 0 |
| August 11, 2025 | 543.75 | 538.13 | 538.13 | 543.75 | 534.5 | 1 |
| August 08, 2025 | 498.2 | 494.5 | 494.5 | 498.2 | 494.5 | 46 |
| August 07, 2025 | 512.5 | 512.5 | 512.5 | 512.5 | 512.5 | 0 |
| August 06, 2025 | 494.7 | 483.05 | 483.05 | 494.7 | 482.9 | 2 |
| August 05, 2025 | 533.5 | 495.8 | 495.8 | 533.5 | 484 | 3,911 |
| August 04, 2025 | 529.75 | 523.25 | 523.25 | 529.75 | 515 | 1,117 |
| August 01, 2025 | 568 | 523 | 523 | 568 | 523 | 6 |
| July 31, 2025 | 640.5 | 632.25 | 632.25 | 645.25 | 631.25 | 719 |
| July 30, 2025 | 609 | 628 | 628 | 628 | 609 | 133 |
| July 29, 2025 | 625.5 | 601.38 | 601.38 | 625.5 | 601.38 | 3 |
| July 28, 2025 | 651.75 | 615.88 | 615.88 | 651.75 | 615.25 | 115 |
| July 25, 2025 | 634 | 640 | 640 | 640 | 634 | 54 |
| July 24, 2025 | 639.5 | 639.88 | 639.88 | 650.75 | 634.25 | 181 |
| July 23, 2025 | 631.63 | 631.63 | 631.63 | 631.63 | 631.63 | 0 |
| July 22, 2025 | 672.75 | 659 | 659 | 683.5 | 659 | 154 |
| July 21, 2025 | 694 | 702.13 | 702.13 | 702.13 | 694 | 1 |
| July 18, 2025 | 682 | 693.75 | 693.75 | 711 | 678.5 | 130 |
| July 17, 2025 | 672 | 661.5 | 661.5 | 672 | 661.5 | 29 |
| July 16, 2025 | 639.75 | 649 | 649 | 650.75 | 639.5 | 751 |
| July 15, 2025 | 631.25 | 638.63 | 638.63 | 638.63 | 630.75 | 90 |
| July 14, 2025 | 640.38 | 640.38 | 640.38 | 640.38 | 640.38 | 0 |
| July 11, 2025 | 642 | 617.88 | 617.88 | 644 | 612.5 | 1,636 |
| July 10, 2025 | 610 | 612.63 | 612.63 | 619 | 603.5 | 278 |
| July 09, 2025 | 573.75 | 589.38 | 589.38 | 589.38 | 573.75 | 50 |
| July 08, 2025 | 568.75 | 570.88 | 570.88 | 577.75 | 568.75 | 85 |
| July 07, 2025 | 569.5 | 572.88 | 572.88 | 574.25 | 569 | 23 |
| July 04, 2025 | 567.25 | 565.88 | 565.88 | 583.75 | 565.88 | 9 |
| July 03, 2025 | 569.25 | 567.5 | 567.5 | 569.25 | 567.5 | 3 |
| July 02, 2025 | 546.75 | 556.88 | 556.88 | 556.88 | 546.75 | 6 |
| July 01, 2025 | 553 | 547.5 | 547.5 | 553 | 547.5 | 9 |
| June 30, 2025 | 567 | 559.25 | 559.25 | 571.75 | 559.25 | 13 |
| June 27, 2025 | 599.5 | 558 | 558 | 599.5 | 558 | 3 |
| June 26, 2025 | 571.75 | 579.13 | 579.13 | 579.13 | 562 | 107 |
| June 25, 2025 | 555 | 564.25 | 564.25 | 572 | 555 | 24 |
| June 24, 2025 | 511.25 | 539.75 | 539.75 | 539.75 | 511.25 | 3 |
| June 23, 2025 | 497.4 | 495.3 | 495.3 | 498.6 | 495.3 | 99 |
| June 20, 2025 | 471.2 | 495.1 | 495.1 | 497.8 | 471.2 | 2,397 |
| June 19, 2025 | 465.8 | 458.95 | 458.95 | 465.8 | 458.95 | 102 |
| June 18, 2025 | 429.75 | 429.75 | 429.75 | 429.75 | 429.75 | 0 |
| June 17, 2025 | 413.9 | 413.9 | 413.9 | 413.9 | 413.9 | 0 |
| June 16, 2025 | 398.9 | 409.8 | 409.8 | 409.8 | 398.9 | 4 |
| June 13, 2025 | 381.7 | 381.7 | 381.7 | 381.7 | 381.7 | 0 |
| June 12, 2025 | 399.9 | 394.3 | 394.3 | 399.9 | 393.5 | 1,127 |
| June 11, 2025 | 413.3 | 413.3 | 413.3 | 413.3 | 413.3 | 0 |
| June 10, 2025 | 410.1 | 410.1 | 410.1 | 410.1 | 410.1 | 0 |
| June 09, 2025 | 413.1 | 410.15 | 410.15 | 413.1 | 410.15 | 600 |
| June 06, 2025 | 407.15 | 407.15 | 407.15 | 407.15 | 407.15 | 0 |
| June 05, 2025 | 415.3 | 418.45 | 418.45 | 418.45 | 415.3 | 0 |
| June 04, 2025 | 414.25 | 414.25 | 414.25 | 414.25 | 414.25 | 0 |
| June 03, 2025 | 416.5 | 416.5 | 416.5 | 416.5 | 416.5 | 0 |
| June 02, 2025 | 393.1 | 403.2 | 403.2 | 403.2 | 393.1 | 0 |
| May 30, 2025 | 402 | 403.35 | 403.35 | 403.35 | 398.7 | 37 |
| May 29, 2025 | 409.95 | 409.95 | 409.95 | 409.95 | 409.95 | 0 |
| May 28, 2025 | 414 | 414 | 414 | 414 | 414 | 0 |
| May 27, 2025 | 430.9 | 431.85 | 431.85 | 437.1 | 430.9 | 60 |