499.00
-1(-0.20%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 502 | 500 | 500 | 504 | 498.5 | 752,383 |
| August 14, 2025 | 497.5 | 501 | 501 | 501 | 497 | 1.07M |
| August 13, 2025 | 499 | 498.5 | 498.5 | 501 | 497.5 | 1.24M |
| August 12, 2025 | 498.5 | 499 | 499 | 500.23 | 497 | 1.47M |
| August 11, 2025 | 498 | 498 | 498 | 498.5 | 496 | 803,330 |
| August 08, 2025 | 498.5 | 496 | 496 | 498.5 | 494.22 | 403,381 |
| August 07, 2025 | 501 | 495 | 495 | 501 | 495 | 794,884 |
| August 06, 2025 | 499.5 | 501 | 501 | 501 | 497 | 1.03M |
| August 05, 2025 | 499 | 496.5 | 496.5 | 501 | 496.5 | 838,125 |
| August 04, 2025 | 494.5 | 496.5 | 496.5 | 498.5 | 492 | 1.18M |
| August 01, 2025 | 493 | 494.5 | 494.5 | 495.5 | 491.5 | 622,726 |
| July 31, 2025 | 493 | 496 | 496 | 497 | 492.5 | 581,662 |
| July 30, 2025 | 495 | 492.5 | 492.5 | 495 | 492 | 597,569 |
| July 29, 2025 | 493.5 | 493.5 | 493.5 | 497 | 493 | 599,282 |
| July 28, 2025 | 501 | 493.5 | 493.5 | 501 | 493 | 894,381 |
| July 25, 2025 | 498.5 | 498 | 498 | 499.5 | 495.5 | 641,366 |
| July 24, 2025 | 501 | 499 | 499 | 501 | 495 | 747,876 |
| July 23, 2025 | 500 | 500 | 494.6 | 502 | 498.5 | 797,324 |
| July 22, 2025 | 497 | 497.5 | 492.13 | 499.5 | 496.41 | 703,635 |
| July 21, 2025 | 494 | 498 | 492.62 | 498 | 494 | 595,516 |
| July 18, 2025 | 495.25 | 495.5 | 495.5 | 496.5 | 494.26 | 456,199 |
| July 17, 2025 | 492 | 494.5 | 494.5 | 495.5 | 492 | 575,750 |
| July 16, 2025 | 490.5 | 492 | 492 | 495 | 490.5 | 520,424 |
| July 15, 2025 | 492.5 | 492 | 492 | 496.5 | 491.47 | 561,620 |
| July 14, 2025 | 490.5 | 495.5 | 495.5 | 495.5 | 490.5 | 595,672 |
| July 11, 2025 | 494 | 492 | 492 | 494.5 | 490.5 | 892,000 |
| July 10, 2025 | 490 | 493.5 | 493.5 | 494.5 | 489.5 | 725,507 |
| July 09, 2025 | 490.5 | 488.5 | 488.5 | 490.5 | 487.5 | 528,060 |
| July 08, 2025 | 488 | 487 | 487 | 488 | 485 | 637,791 |
| July 07, 2025 | 485.5 | 485.5 | 485.5 | 489 | 485.5 | 544,576 |
| July 04, 2025 | 487.05 | 486.5 | 486.5 | 489.5 | 485.5 | 492,549 |
| July 03, 2025 | 485 | 489 | 489 | 489.5 | 485 | 582,849 |
| July 02, 2025 | 489 | 484.5 | 484.5 | 490 | 483.5 | 723,249 |
| July 01, 2025 | 489 | 487.5 | 487.5 | 489.5 | 485.5 | 1.31M |
| June 30, 2025 | 490 | 487.5 | 487.5 | 491.5 | 486.5 | 890,577 |
| June 27, 2025 | 486 | 490 | 490 | 490.5 | 486 | 1.33M |
| June 26, 2025 | 484 | 487.5 | 487.5 | 488.5 | 483.43 | 799,555 |
| June 25, 2025 | 488.5 | 485 | 485 | 488.5 | 483.5 | 807,873 |
| June 24, 2025 | 485.5 | 486 | 486 | 489.5 | 485.5 | 776,563 |
| June 23, 2025 | 486.5 | 485.5 | 485.5 | 488.5 | 485.1 | 407,616 |
| June 20, 2025 | 490 | 486 | 486 | 491 | 485.9 | 973,042 |
| June 19, 2025 | 489.35 | 488.5 | 488.5 | 490 | 487.28 | 640,627 |
| June 18, 2025 | 489 | 491.5 | 491.5 | 492 | 488.5 | 722,180 |
| June 17, 2025 | 486.5 | 490 | 490 | 490.5 | 486 | 523,950 |
| June 16, 2025 | 485 | 490.5 | 490.5 | 492.67 | 485 | 597,738 |
| June 13, 2025 | 484.5 | 488.5 | 488.5 | 489 | 484 | 881,327 |
| June 12, 2025 | 488.5 | 490 | 490 | 490.77 | 486 | 674,086 |
| June 11, 2025 | 486 | 489 | 489 | 491.5 | 486 | 699,296 |
| June 10, 2025 | 487 | 489 | 489 | 490.5 | 483.5 | 748,112 |
| June 09, 2025 | 485 | 487 | 487 | 487.49 | 484.5 | 601,755 |
| June 06, 2025 | 484 | 486 | 486 | 487 | 482 | 605,892 |
| June 05, 2025 | 483 | 482.5 | 482.5 | 484 | 478.5 | 641,259 |
| June 04, 2025 | 484 | 482.5 | 482.5 | 484 | 478.5 | 605,003 |
| June 03, 2025 | 482 | 479.5 | 479.5 | 483 | 478 | 1.1M |
| June 02, 2025 | 478 | 479 | 479 | 481 | 475.94 | 858,790 |
| May 30, 2025 | 475.5 | 478 | 478 | 480 | 474.5 | 1.38M |
| May 29, 2025 | 478 | 474.5 | 474.5 | 478 | 472.5 | 483,785 |
| May 28, 2025 | 478 | 473.5 | 473.5 | 478 | 473.5 | 554,810 |
| May 27, 2025 | 475 | 476.5 | 476.5 | 480 | 475 | 974,148 |
| May 23, 2025 | 473 | 473.5 | 473.5 | 476 | 466.5 | 678,295 |