511.80
-4(-0.78%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 515.6 | 511.8 | 511.8 | 517 | 509.4 | 1.2M |
| August 15, 2025 | 513.4 | 515.8 | 515.8 | 519.4 | 511.8 | 2.08M |
| August 14, 2025 | 506 | 511.4 | 511.4 | 511.4 | 504.4 | 1.98M |
| August 13, 2025 | 510.2 | 504.4 | 504.4 | 512 | 503.8 | 1.81M |
| August 12, 2025 | 503.4 | 507 | 507 | 511 | 499.5 | 2.47M |
| August 11, 2025 | 507.2 | 502 | 502 | 511.79 | 501.75 | 1.59M |
| August 08, 2025 | 505.4 | 507.6 | 507.6 | 508.8 | 502 | 2.91M |
| August 07, 2025 | 496.5 | 503.2 | 503.2 | 506.6 | 492.6 | 18.16M |
| August 06, 2025 | 496 | 493.8 | 493.8 | 496 | 489.4 | 2.17M |
| August 05, 2025 | 490 | 493.1 | 493.1 | 494.1 | 488 | 3.91M |
| August 04, 2025 | 485.1 | 489.4 | 489.4 | 492.6 | 485.1 | 3.59M |
| August 01, 2025 | 491.3 | 483.4 | 483.4 | 496.4 | 482.9 | 2.65M |
| July 31, 2025 | 485 | 493.7 | 493.7 | 496.2 | 483.4 | 3.49M |
| July 30, 2025 | 487.5 | 483.4 | 483.4 | 489.5 | 482 | 3.66M |
| July 29, 2025 | 492.1 | 487.8 | 487.8 | 494.5 | 487.1 | 2.71M |
| July 28, 2025 | 501.2 | 491.8 | 491.8 | 504.2 | 491.8 | 3.86M |
| July 25, 2025 | 496.6 | 495.9 | 495.9 | 497.8 | 491.3 | 28.7M |
| July 24, 2025 | 497.6 | 497.3 | 497.3 | 504.74 | 492.1 | 3.72M |
| July 23, 2025 | 495.8 | 495.5 | 495.5 | 498.6 | 492 | 4.97M |
| July 22, 2025 | 505.8 | 492.2 | 492.2 | 507 | 492 | 4.13M |
| July 21, 2025 | 502.4 | 506.6 | 506.6 | 510.4 | 499.6 | 5.88M |
| July 18, 2025 | 503.2 | 499.9 | 499.9 | 510.2 | 496.62 | 4.36M |
| July 17, 2025 | 495 | 500 | 500 | 501.9 | 483.11 | 18.85M |
| July 16, 2025 | 522.4 | 525.8 | 525.8 | 529.8 | 520.8 | 2.67M |
| July 15, 2025 | 525.2 | 525.4 | 525.4 | 530.53 | 522.8 | 3.32M |
| July 14, 2025 | 514.2 | 523.6 | 523.6 | 525.8 | 514.2 | 2.19M |
| July 11, 2025 | 523.6 | 520.2 | 520.2 | 526.6 | 519.4 | 4.13M |
| July 10, 2025 | 527.6 | 524.2 | 524.2 | 528.6 | 518 | 3.22M |
| July 09, 2025 | 540 | 525.6 | 525.6 | 540.62 | 522.6 | 2.8M |
| July 08, 2025 | 530.6 | 539 | 539 | 541.45 | 530.44 | 3.12M |
| July 07, 2025 | 522.4 | 531.6 | 531.6 | 532.8 | 522.4 | 1.81M |
| July 04, 2025 | 527.6 | 522.8 | 522.8 | 530.8 | 521 | 15.4M |
| July 03, 2025 | 526 | 531.6 | 531.6 | 532.8 | 523.6 | 1.82M |
| July 02, 2025 | 533.8 | 525.8 | 525.8 | 537.2 | 523.57 | 3.06M |
| July 01, 2025 | 533.4 | 532.8 | 532.8 | 535 | 528.8 | 1.89M |
| June 30, 2025 | 532 | 532.2 | 532.2 | 534.8 | 524 | 11.93M |
| June 27, 2025 | 531 | 532.4 | 532.4 | 533.6 | 525.2 | 2.45M |
| June 26, 2025 | 527.4 | 529.8 | 529.8 | 532 | 524.6 | 10.65M |
| June 25, 2025 | 539.2 | 525.2 | 525.2 | 542.4 | 523.8 | 3M |
| June 24, 2025 | 535.2 | 539 | 539 | 548.8 | 535.2 | 6.57M |
| June 23, 2025 | 508.6 | 506.6 | 506.6 | 513.24 | 500.6 | 4.26M |
| June 20, 2025 | 526.2 | 519 | 519 | 533.2 | 510.45 | 6.83M |
| June 19, 2025 | 532.4 | 521.6 | 521.6 | 534.2 | 520.4 | 2.66M |
| June 18, 2025 | 534.8 | 537.6 | 537.6 | 542.8 | 527.8 | 3.62M |
| June 17, 2025 | 549 | 535.8 | 535.8 | 550.6 | 535.8 | 2.93M |
| June 16, 2025 | 543.4 | 550.8 | 550.8 | 557.6 | 540 | 9.09M |
| June 13, 2025 | 535 | 543.6 | 543.6 | 547 | 526.17 | 6.69M |
| June 12, 2025 | 572.6 | 558.8 | 558.8 | 573.75 | 556 | 10.06M |
| June 11, 2025 | 588 | 581 | 581 | 590.6 | 581 | 5.61M |
| June 10, 2025 | 588 | 587.8 | 587.8 | 589.6 | 584.2 | 2.04M |
| June 09, 2025 | 587.8 | 587 | 587 | 589.6 | 584 | 1.78M |
| June 06, 2025 | 580 | 586 | 586 | 586 | 578.2 | 2.02M |
| June 05, 2025 | 583.2 | 581.4 | 581.4 | 583.2 | 569.2 | 3.3M |
| June 04, 2025 | 582.4 | 585.2 | 585.2 | 590 | 580.2 | 3.93M |
| June 03, 2025 | 585.6 | 580.4 | 580.4 | 587.2 | 575.8 | 3.1M |
| June 02, 2025 | 570.4 | 579.4 | 579.4 | 580.2 | 569.8 | 2.95M |
| May 30, 2025 | 572 | 576.2 | 576.2 | 576.2 | 567 | 4.54M |
| May 29, 2025 | 565.4 | 570.4 | 570.4 | 579.6 | 562 | 4.39M |
| May 28, 2025 | 558.8 | 561.4 | 561.4 | 565.2 | 555 | 4.57M |
| May 27, 2025 | 564.8 | 555.8 | 555.8 | 567.6 | 555.8 | 2.5M |