562.00
+2(+0.36%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 555.53 | 560 | 560 | 562 | 555.53 | 78,986 |
| August 14, 2025 | 562.4 | 558 | 558 | 566 | 556 | 99,886 |
| August 13, 2025 | 558.72 | 560 | 560 | 564 | 558 | 137,658 |
| August 12, 2025 | 561 | 558 | 558 | 564 | 558 | 142,373 |
| August 11, 2025 | 568.8 | 558 | 558 | 570 | 558 | 96,244 |
| August 08, 2025 | 561.8 | 560 | 560 | 566 | 558 | 37,791 |
| August 07, 2025 | 561.57 | 562 | 562 | 568 | 558.48 | 89,854 |
| August 06, 2025 | 560 | 560 | 560 | 568 | 555.2 | 63,379 |
| August 05, 2025 | 557.68 | 560 | 560 | 570 | 557.24 | 88,414 |
| August 04, 2025 | 563.33 | 556 | 556 | 570 | 556 | 40,432 |
| August 01, 2025 | 561.09 | 556 | 556 | 566 | 554 | 125,368 |
| July 31, 2025 | 567.2 | 564 | 564 | 570 | 561.44 | 55,094 |
| July 30, 2025 | 562.5 | 566 | 566 | 570 | 562.5 | 79,417 |
| July 29, 2025 | 568 | 566 | 566 | 568.36 | 563.8 | 82,873 |
| July 28, 2025 | 564.52 | 562 | 562 | 568 | 555.8 | 166,834 |
| July 25, 2025 | 560.56 | 564 | 564 | 565.21 | 559 | 105,418 |
| July 24, 2025 | 562 | 562 | 562 | 563 | 554 | 42,965 |
| July 23, 2025 | 560 | 558 | 558 | 560 | 553.87 | 119,663 |
| July 22, 2025 | 557 | 552 | 552 | 558 | 551.32 | 107,124 |
| July 21, 2025 | 555.18 | 554 | 554 | 558 | 550 | 85,235 |
| July 18, 2025 | 551.44 | 550 | 550 | 554 | 550 | 78,854 |
| July 17, 2025 | 552.95 | 552 | 552 | 554 | 552 | 31,938 |
| July 16, 2025 | 552 | 552 | 552 | 554 | 546 | 55,950 |
| July 15, 2025 | 545.84 | 550 | 550 | 553.4 | 545.84 | 137,846 |
| July 14, 2025 | 550.16 | 550 | 550 | 550.92 | 544.88 | 55,838 |
| July 11, 2025 | 547.9 | 548 | 548 | 551.05 | 540.55 | 62,080 |
| July 10, 2025 | 548 | 546 | 546 | 550 | 540.08 | 76,008 |
| July 09, 2025 | 540.4 | 540 | 540 | 542 | 536 | 28,857 |
| July 08, 2025 | 542 | 538 | 538 | 542 | 532 | 34,618 |
| July 07, 2025 | 538 | 536 | 536 | 542 | 532.5 | 73,052 |
| July 04, 2025 | 538 | 536 | 536 | 544 | 536 | 31,488 |
| July 03, 2025 | 533.2 | 536 | 536 | 540 | 533.2 | 58,569 |
| July 02, 2025 | 533.23 | 534 | 534 | 537.44 | 527.47 | 24,715 |
| July 01, 2025 | 533.04 | 526 | 526 | 536 | 526 | 59,430 |
| June 30, 2025 | 532.52 | 526 | 526 | 534 | 524.3 | 63,353 |
| June 27, 2025 | 523.3 | 522 | 522 | 530 | 522 | 64,612 |
| June 26, 2025 | 528 | 526 | 526 | 528 | 524 | 18,594 |
| June 25, 2025 | 524.74 | 524 | 524 | 530 | 524 | 45,232 |
| June 24, 2025 | 522.6 | 524 | 524 | 530 | 522 | 38,005 |
| June 23, 2025 | 520 | 518 | 518 | 530 | 518 | 115,503 |
| June 20, 2025 | 531.06 | 528 | 528 | 532 | 522 | 90,289 |
| June 19, 2025 | 528 | 524 | 524 | 534 | 522 | 77,252 |
| June 18, 2025 | 526.8 | 530 | 530 | 534 | 526 | 43,407 |
| June 17, 2025 | 524 | 526 | 526 | 534 | 524 | 48,154 |
| June 16, 2025 | 521.81 | 526 | 526 | 530 | 521.81 | 77,584 |
| June 13, 2025 | 526.37 | 524 | 524 | 530 | 523.3 | 52,280 |
| June 12, 2025 | 534 | 528 | 528 | 537.04 | 528 | 51,303 |
| June 11, 2025 | 530 | 530 | 530 | 533.21 | 526.16 | 109,501 |
| June 10, 2025 | 520 | 526 | 526 | 527.38 | 520 | 126,356 |
| June 09, 2025 | 508.45 | 520 | 520 | 526 | 508.45 | 93,347 |
| June 06, 2025 | 518.2 | 516 | 516 | 522 | 516 | 37,300 |
| June 05, 2025 | 508 | 522 | 522 | 522 | 508 | 83,930 |
| June 04, 2025 | 520 | 514 | 514 | 520 | 510.83 | 114,368 |
| June 03, 2025 | 510 | 508 | 508 | 516 | 508 | 25,777 |
| June 02, 2025 | 500.13 | 508 | 508 | 512 | 500.13 | 67,254 |
| May 30, 2025 | 507.5 | 512 | 512 | 515.04 | 507.5 | 66,440 |
| May 29, 2025 | 512 | 514 | 514 | 520 | 511.5 | 79,728 |
| May 28, 2025 | 512 | 510 | 510 | 512 | 506 | 13,602 |
| May 27, 2025 | 509.75 | 506 | 506 | 510 | 497 | 73,819 |
| May 23, 2025 | 507.52 | 506 | 506 | 512 | 500.96 | 117,097 |