454.00
-2(-0.44%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 469.5 | 456 | 456 | 469.5 | 451.5 | 91,258 |
| August 14, 2025 | 458 | 455 | 455 | 461.5 | 451 | 100,334 |
| August 13, 2025 | 458.48 | 458 | 458 | 464 | 456 | 114,308 |
| August 12, 2025 | 457 | 458 | 458 | 465 | 454 | 92,408 |
| August 11, 2025 | 450 | 458.5 | 458.5 | 464 | 450 | 100,644 |
| August 08, 2025 | 456.5 | 457 | 457 | 460.5 | 453.5 | 108,859 |
| August 07, 2025 | 458.5 | 457.5 | 457.5 | 466 | 457.5 | 132,880 |
| August 06, 2025 | 460 | 460 | 460 | 465 | 458.5 | 152,419 |
| August 05, 2025 | 462.55 | 458.5 | 458.5 | 464.5 | 452 | 77,192 |
| August 04, 2025 | 463.5 | 456.5 | 456.5 | 463.5 | 451.5 | 103,837 |
| August 01, 2025 | 450 | 453.5 | 453.5 | 465 | 450 | 89,065 |
| July 31, 2025 | 453 | 463 | 463 | 466 | 453 | 241,719 |
| July 30, 2025 | 450 | 457 | 457 | 459.5 | 450 | 117,114 |
| July 29, 2025 | 460.5 | 450.5 | 450.5 | 466.5 | 450.5 | 318,352 |
| July 28, 2025 | 450 | 462 | 462 | 471.5 | 450 | 135,649 |
| July 25, 2025 | 468 | 460.5 | 460.5 | 468 | 456 | 127,118 |
| July 24, 2025 | 455 | 463 | 463 | 465 | 455 | 184,566 |
| July 23, 2025 | 450 | 456 | 456 | 464.08 | 450 | 136,388 |
| July 22, 2025 | 459.5 | 454.5 | 454.5 | 459.5 | 452 | 172,815 |
| July 21, 2025 | 456.47 | 457 | 457 | 458.5 | 450 | 412,333 |
| July 18, 2025 | 462.72 | 453.5 | 453.5 | 464.5 | 450.5 | 283,097 |
| July 17, 2025 | 451.02 | 457 | 457 | 464.5 | 450 | 322,413 |
| July 16, 2025 | 462 | 453 | 453 | 462 | 453 | 185,153 |
| July 15, 2025 | 463 | 456.5 | 456.5 | 465.78 | 450.5 | 157,478 |
| July 14, 2025 | 455 | 452.5 | 452.5 | 460 | 452 | 466,902 |
| July 11, 2025 | 455.5 | 456.5 | 456.5 | 462 | 454.5 | 225,064 |
| July 10, 2025 | 460 | 459.5 | 459.5 | 460.51 | 453 | 256,386 |
| July 09, 2025 | 453 | 451.5 | 451.5 | 459.5 | 450 | 180,533 |
| July 08, 2025 | 451.5 | 453 | 453 | 458.5 | 449 | 132,116 |
| July 07, 2025 | 452.3 | 451.5 | 451.5 | 456.5 | 448 | 154,246 |
| July 04, 2025 | 451 | 450.5 | 450.5 | 457 | 445.5 | 158,646 |
| July 03, 2025 | 454.5 | 455.5 | 455.5 | 455.5 | 435.5 | 106,297 |
| July 02, 2025 | 437 | 442.5 | 442.5 | 444 | 436.57 | 521,556 |
| July 01, 2025 | 448.46 | 439.5 | 439.5 | 464 | 430.5 | 688,137 |
| June 30, 2025 | 430 | 443.5 | 443.5 | 449.5 | 422.5 | 204,491 |
| June 27, 2025 | 419.5 | 424 | 424 | 425.5 | 406.5 | 267,722 |
| June 26, 2025 | 427.49 | 408 | 408 | 430.5 | 406.5 | 274,344 |
| June 25, 2025 | 407.5 | 422 | 422 | 422 | 404 | 223,790 |
| June 24, 2025 | 400.5 | 403 | 403 | 407 | 398.5 | 190,294 |
| June 23, 2025 | 402.5 | 398 | 398 | 404.5 | 396 | 133,869 |
| June 20, 2025 | 394.5 | 404.5 | 404.5 | 406.5 | 394.5 | 86,632 |
| June 19, 2025 | 385 | 392 | 392 | 399.5 | 385 | 267,478 |
| June 18, 2025 | 400 | 396 | 396 | 403 | 391.5 | 167,282 |
| June 17, 2025 | 391 | 400 | 400 | 400 | 391 | 377,558 |
| June 16, 2025 | 391 | 399 | 399 | 400 | 391 | 86,393 |
| June 13, 2025 | 392.5 | 396.5 | 396.5 | 404.5 | 391 | 119,151 |
| June 12, 2025 | 400 | 398 | 398 | 406.5 | 396.5 | 110,841 |
| June 11, 2025 | 397 | 403 | 403 | 408.6 | 397 | 128,458 |
| June 10, 2025 | 415 | 403.5 | 403.5 | 415 | 400.5 | 132,779 |
| June 09, 2025 | 406 | 412 | 412 | 412 | 403 | 99,169 |
| June 06, 2025 | 392.5 | 402.5 | 402.5 | 409.5 | 392.5 | 86,176 |
| June 05, 2025 | 402.5 | 396 | 396 | 407.5 | 393 | 109,763 |
| June 04, 2025 | 392.5 | 402 | 402 | 409.5 | 392.5 | 147,492 |
| June 03, 2025 | 380 | 403.5 | 403.5 | 406.57 | 380 | 264,506 |
| June 02, 2025 | 389 | 398 | 398 | 398 | 376.5 | 125,761 |
| May 30, 2025 | 380 | 381 | 381 | 384.5 | 378 | 177,656 |
| May 29, 2025 | 385 | 379.5 | 379.5 | 385 | 376 | 204,730 |
| May 28, 2025 | 380 | 379.5 | 379.5 | 382 | 375 | 295,839 |
| May 27, 2025 | 385 | 380 | 380 | 385 | 375.5 | 577,920 |
| May 23, 2025 | 375 | 374 | 374 | 389.5 | 369.27 | 319,149 |