479.13
+0.325(+0.07%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 479.35 | 479.13 | 479.13 | 479.35 | 478.85 | 34,993 |
| August 15, 2025 | 479.15 | 478.8 | 478.8 | 479.55 | 478.6 | 30,014 |
| August 14, 2025 | 481.85 | 478.7 | 478.7 | 481.85 | 478.7 | 27,217 |
| August 13, 2025 | 478.1 | 478.65 | 478.65 | 479.45 | 478.1 | 33,087 |
| August 12, 2025 | 480.65 | 478.55 | 478.55 | 480.65 | 478.55 | 7,999 |
| August 11, 2025 | 479.08 | 479.05 | 479.05 | 479.1 | 478.4 | 26,899 |
| August 08, 2025 | 478.58 | 478.63 | 478.63 | 478.85 | 478.51 | 49,370 |
| August 07, 2025 | 478.65 | 478.38 | 478.38 | 478.65 | 478.15 | 21,699 |
| August 06, 2025 | 478.25 | 478.3 | 478.3 | 478.6 | 478 | 71,988 |
| August 05, 2025 | 478.3 | 477.8 | 477.8 | 478.5 | 477.8 | 58,166 |
| August 04, 2025 | 480.75 | 477.93 | 477.93 | 480.75 | 477.93 | 30,289 |
| August 01, 2025 | 478.22 | 478.05 | 478.05 | 478.35 | 477.9 | 36,063 |
| July 31, 2025 | 481 | 478.08 | 478.08 | 481 | 477.75 | 160,888 |
| July 30, 2025 | 475.2 | 477.75 | 477.75 | 480.8 | 475 | 14,583 |
| July 29, 2025 | 478.35 | 477.55 | 477.55 | 478.55 | 477.55 | 14,698 |
| July 28, 2025 | 475.56 | 477.7 | 477.7 | 480.5 | 475.56 | 21,376 |
| July 25, 2025 | 477.4 | 477.48 | 477.48 | 477.85 | 477.4 | 18,577 |
| July 24, 2025 | 477 | 477.4 | 477.4 | 480.5 | 477 | 20,611 |
| July 23, 2025 | 477.78 | 477.25 | 477.25 | 477.78 | 477.1 | 41,445 |
| July 22, 2025 | 476 | 477.15 | 477.15 | 477.75 | 476 | 42,269 |
| July 21, 2025 | 479.15 | 477.23 | 477.23 | 479.15 | 477.14 | 27,607 |
| July 18, 2025 | 476.87 | 477 | 477 | 477.18 | 476.65 | 56,991 |
| July 17, 2025 | 476.95 | 476.7 | 476.7 | 476.95 | 476.7 | 23,817 |
| July 16, 2025 | 476.84 | 476.58 | 476.58 | 477.45 | 476 | 471,919 |
| July 15, 2025 | 476.68 | 476.25 | 476.25 | 476.85 | 476.23 | 20,611 |
| July 14, 2025 | 476.05 | 476.25 | 476.25 | 476.6 | 476.05 | 48,854 |
| July 11, 2025 | 477.27 | 476.45 | 476.45 | 477.27 | 476.15 | 48,787 |
| July 10, 2025 | 476.44 | 476.28 | 476.28 | 476.5 | 476.05 | 8,708 |
| July 09, 2025 | 476.6 | 476.15 | 476.15 | 476.65 | 475.95 | 132,336 |
| July 08, 2025 | 476.35 | 476.08 | 476.08 | 476.55 | 475.87 | 52,751 |
| July 07, 2025 | 475.85 | 475.98 | 475.98 | 476.2 | 475.71 | 277,541 |
| July 04, 2025 | 475.82 | 475.7 | 475.7 | 476.3 | 475.7 | 12,506 |
| July 03, 2025 | 475.73 | 475.7 | 475.7 | 476.15 | 475.35 | 304,629 |
| July 02, 2025 | 475.95 | 475.53 | 475.53 | 478.05 | 475.3 | 55,126 |
| July 01, 2025 | 475.42 | 475.45 | 475.45 | 477.2 | 474.9 | 84,444 |
| June 30, 2025 | 472.7 | 475.15 | 475.15 | 475.55 | 472.7 | 3,631 |
| June 27, 2025 | 474.99 | 474.9 | 474.9 | 475.55 | 474.9 | 104,885 |
| June 26, 2025 | 472.4 | 474.85 | 474.85 | 478.25 | 472.4 | 326,130 |
| June 25, 2025 | 474.45 | 474.75 | 474.75 | 475.25 | 474.45 | 24,816 |
| June 24, 2025 | 474.5 | 474.45 | 474.45 | 475.21 | 474.45 | 8,713 |
| June 23, 2025 | 474.5 | 474.75 | 474.75 | 475.2 | 474.5 | 6,280 |
| June 20, 2025 | 474.85 | 474.55 | 474.55 | 474.85 | 474.3 | 14,279 |
| June 19, 2025 | 474.61 | 474.5 | 474.5 | 474.64 | 474.2 | 8,290 |
| June 18, 2025 | 474.02 | 474.25 | 474.25 | 474.45 | 474.02 | 14,597 |
| June 17, 2025 | 474.2 | 474.45 | 474.45 | 474.45 | 473.98 | 91,668 |
| June 16, 2025 | 475.1 | 474.33 | 474.33 | 475.2 | 474.04 | 23,525 |
| June 13, 2025 | 475.55 | 474.3 | 474.3 | 475.8 | 473.9 | 9,741 |
| June 12, 2025 | 474.22 | 473.85 | 473.85 | 474.35 | 473.7 | 30,165 |
| June 11, 2025 | 473.65 | 473.6 | 473.6 | 474.1 | 473.6 | 4,621 |
| June 10, 2025 | 473.96 | 474.05 | 474.05 | 474.05 | 473.7 | 2,634 |
| June 09, 2025 | 476.5 | 473.75 | 473.75 | 476.5 | 471.99 | 139,437 |
| June 06, 2025 | 474.7 | 473.78 | 473.78 | 474.7 | 473.65 | 6,348 |
| June 05, 2025 | 473.7 | 473.53 | 473.53 | 473.75 | 473.33 | 734,823 |
| June 04, 2025 | 475.5 | 473.4 | 473.4 | 475.5 | 471.5 | 65,442 |
| June 03, 2025 | 470.55 | 473.28 | 473.28 | 474.4 | 470.55 | 83,483 |
| June 02, 2025 | 473.41 | 472.95 | 472.95 | 475.95 | 470.3 | 2.92M |
| May 30, 2025 | 472.95 | 473.1 | 473.1 | 473.4 | 472.75 | 151,289 |
| May 29, 2025 | 475.95 | 473.35 | 473.35 | 476.15 | 470.4 | 130,875 |
| May 28, 2025 | 470.3 | 472.88 | 472.88 | 473.2 | 470.3 | 92,827 |
| May 27, 2025 | 470.05 | 472.88 | 472.88 | 475.7 | 470.05 | 146,272 |