544.35
-1.45(-0.27%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 550.2 | 544.35 | 544.35 | 550.2 | 542.83 | 5,134 |
| August 15, 2025 | 550.4 | 545.8 | 545.8 | 550.4 | 544.52 | 53,591 |
| August 14, 2025 | 544.1 | 543.55 | 543.55 | 544.21 | 541.2 | 29,885 |
| August 13, 2025 | 546.9 | 550.15 | 542.86 | 551.42 | 546.9 | 5,561 |
| August 12, 2025 | 546 | 549.3 | 542.03 | 551 | 546 | 47,370 |
| August 11, 2025 | 556.5 | 549.7 | 542.42 | 556.5 | 548.8 | 6,759 |
| August 08, 2025 | 554.6 | 550.9 | 543.6 | 554.6 | 550.3 | 7,044 |
| August 07, 2025 | 549.7 | 552.8 | 545.48 | 553.56 | 549.4 | 16,866 |
| August 06, 2025 | 545 | 547.65 | 540.4 | 549.7 | 545 | 3,024 |
| August 05, 2025 | 546.25 | 544.8 | 537.58 | 548.9 | 544.8 | 13,496 |
| August 04, 2025 | 537.5 | 546.25 | 539.02 | 546.3 | 537.5 | 26,418 |
| August 01, 2025 | 545.3 | 540.3 | 540.3 | 545.3 | 538.3 | 42,986 |
| July 31, 2025 | 553.3 | 546.85 | 546.85 | 553.3 | 546.2 | 63,275 |
| July 30, 2025 | 554.1 | 548.5 | 548.5 | 554.1 | 547.4 | 27,231 |
| July 29, 2025 | 557 | 549.55 | 549.55 | 557.3 | 549.55 | 36,263 |
| July 28, 2025 | 566.1 | 553.35 | 553.35 | 566.1 | 553.18 | 4,348 |
| July 25, 2025 | 557.6 | 558.15 | 558.15 | 558.15 | 555.48 | 253,961 |
| July 24, 2025 | 555.9 | 557.15 | 557.15 | 558.6 | 555.6 | 29,986 |
| July 23, 2025 | 550 | 552.05 | 552.05 | 555.14 | 550 | 575,019 |
| July 22, 2025 | 552.1 | 549.75 | 549.75 | 552.1 | 547.4 | 18,115 |
| July 21, 2025 | 553.3 | 549.7 | 549.7 | 553.3 | 547.7 | 13,152 |
| July 18, 2025 | 551 | 549.75 | 549.75 | 552.27 | 549.4 | 83,365 |
| July 17, 2025 | 548.7 | 548.8 | 548.8 | 552.6 | 546.8 | 37,256 |
| July 16, 2025 | 546.5 | 546.55 | 546.55 | 548.1 | 546.3 | 16,325 |
| July 15, 2025 | 556.1 | 547.7 | 547.7 | 556.1 | 547.7 | 9,328 |
| July 14, 2025 | 550.5 | 550.8 | 550.8 | 550.9 | 546.5 | 130,344 |
| July 11, 2025 | 555.3 | 551.7 | 551.7 | 555.3 | 548.6 | 38,871 |
| July 10, 2025 | 548.4 | 552 | 552 | 556.3 | 548.4 | 166,864 |
| July 09, 2025 | 548.7 | 550.25 | 550.25 | 550.9 | 547.48 | 86,397 |
| July 08, 2025 | 549.8 | 547.9 | 547.9 | 549.8 | 545.04 | 32,537 |
| July 07, 2025 | 546.3 | 545 | 545 | 547.1 | 545 | 86,087 |
| July 04, 2025 | 527.5 | 546.2 | 546.2 | 546.9 | 527.5 | 91,745 |
| July 03, 2025 | 548.7 | 546.75 | 546.75 | 548.7 | 546 | 39,602 |
| July 02, 2025 | 544.09 | 546.9 | 546.9 | 546.9 | 543.43 | 40,729 |
| July 01, 2025 | 543.6 | 545.4 | 545.4 | 545.4 | 541 | 23,453 |
| June 30, 2025 | 543.2 | 542.4 | 542.4 | 544.3 | 540.6 | 9,197 |
| June 27, 2025 | 538 | 544.2 | 544.2 | 544.2 | 537.3 | 26,967 |
| June 26, 2025 | 537.29 | 533 | 533 | 537.9 | 533 | 166,745 |
| June 25, 2025 | 544.4 | 534.1 | 534.1 | 544.4 | 534.1 | 35,935 |
| June 24, 2025 | 548.4 | 539.5 | 539.5 | 548.7 | 539.5 | 63,343 |
| June 23, 2025 | 539.6 | 539.3 | 539.3 | 542.1 | 536 | 54,340 |
| June 20, 2025 | 545.9 | 543.6 | 543.6 | 545.9 | 541.6 | 9,613 |
| June 19, 2025 | 542.2 | 538.4 | 538.4 | 542.2 | 538.4 | 14,530 |
| June 18, 2025 | 544.56 | 541.7 | 541.7 | 545.2 | 541.7 | 139,364 |
| June 17, 2025 | 546.9 | 545.5 | 545.5 | 546.9 | 541.3 | 21,292 |
| June 16, 2025 | 546.3 | 545.3 | 545.3 | 548.7 | 545.11 | 63,535 |
| June 13, 2025 | 546.7 | 544.5 | 544.5 | 546.7 | 544.25 | 66,565 |
| June 12, 2025 | 546.4 | 549.1 | 549.1 | 549.73 | 541.7 | 31,802 |
| June 11, 2025 | 549.8 | 545.9 | 545.9 | 550.3 | 545.9 | 114,020 |
| June 10, 2025 | 547.26 | 550.4 | 550.4 | 550.4 | 546.5 | 99,251 |
| June 09, 2025 | 546.71 | 547.5 | 547.5 | 550.6 | 544.4 | 11,553 |
| June 06, 2025 | 548 | 546.15 | 546.15 | 548 | 545.41 | 75,617 |
| June 05, 2025 | 543.2 | 544.5 | 544.5 | 545.9 | 543.2 | 21,148 |
| June 04, 2025 | 547.9 | 545 | 545 | 547.9 | 543.55 | 1.11M |
| June 03, 2025 | 550.5 | 542.75 | 542.75 | 550.5 | 542.3 | 9,487 |
| June 02, 2025 | 543.4 | 546.15 | 546.15 | 546.6 | 539.1 | 37,673 |
| May 30, 2025 | 541 | 544.1 | 544.1 | 547 | 541 | 4,250 |
| May 29, 2025 | 548.4 | 544.05 | 544.05 | 548.4 | 541.9 | 14,402 |
| May 28, 2025 | 545.8 | 542.45 | 542.45 | 547.3 | 542.45 | 19,563 |
| May 27, 2025 | 548.9 | 547.15 | 547.15 | 548.9 | 545.7 | 87,165 |