603.63
+5.875(+0.98%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 608.25 | 603.63 | 603.63 | 608.25 | 599.75 | 47,122 |
| August 15, 2025 | 599 | 597.75 | 597.75 | 600 | 596.5 | 40,624 |
| August 14, 2025 | 599.5 | 596.25 | 596.25 | 600.75 | 595.76 | 65,380 |
| August 13, 2025 | 600.75 | 605.38 | 605.38 | 607 | 599.75 | 123,847 |
| August 12, 2025 | 587.75 | 589.5 | 589.5 | 589.96 | 585.75 | 67,291 |
| August 11, 2025 | 586 | 587.25 | 587.25 | 588.29 | 584.75 | 80,166 |
| August 08, 2025 | 587 | 587.63 | 587.63 | 588.5 | 585.75 | 69,719 |
| August 07, 2025 | 599 | 589.88 | 589.88 | 599 | 589.51 | 49,330 |
| August 06, 2025 | 602.25 | 599.38 | 591.61 | 604.25 | 599.38 | 44,286 |
| August 05, 2025 | 600 | 600.5 | 600.5 | 603 | 600 | 82,454 |
| August 04, 2025 | 602 | 595.63 | 595.63 | 602 | 594 | 53,417 |
| August 01, 2025 | 597.75 | 586.88 | 586.88 | 599.5 | 579.78 | 97,256 |
| July 31, 2025 | 598.5 | 600 | 600 | 601.24 | 596.75 | 83,300 |
| July 30, 2025 | 603.25 | 602.75 | 602.75 | 605.74 | 599.75 | 118,686 |
| July 29, 2025 | 610 | 608.13 | 608.13 | 612.5 | 608.13 | 35,996 |
| July 28, 2025 | 608.25 | 606.5 | 606.5 | 608.99 | 604.24 | 96,770 |
| July 25, 2025 | 601.25 | 602.5 | 602.5 | 603.65 | 600 | 140,022 |
| July 24, 2025 | 606.5 | 603.5 | 603.5 | 608 | 602.48 | 146,406 |
| July 23, 2025 | 602.5 | 601.38 | 601.38 | 605 | 600.94 | 75,900 |
| July 22, 2025 | 593.75 | 596.75 | 596.75 | 597.75 | 593 | 250,901 |
| July 21, 2025 | 596 | 593 | 593 | 596 | 589.5 | 89,190 |
| July 18, 2025 | 587.5 | 592 | 592 | 594.25 | 586.5 | 84,275 |
| July 17, 2025 | 583.5 | 585 | 585 | 585.87 | 579.5 | 162,628 |
| July 16, 2025 | 582 | 578.5 | 578.5 | 583.75 | 578.5 | 106,636 |
| July 15, 2025 | 576.75 | 580.25 | 580.25 | 580.63 | 575 | 75,149 |
| July 14, 2025 | 569.25 | 570.13 | 570.13 | 570.13 | 567.25 | 117,666 |
| July 11, 2025 | 565.75 | 563.25 | 563.25 | 567 | 561.75 | 55,926 |
| July 10, 2025 | 560.25 | 558.13 | 558.13 | 560.25 | 556.75 | 1.42M |
| July 09, 2025 | 555.5 | 553.63 | 553.63 | 557.25 | 553 | 101,114 |
| July 08, 2025 | 559 | 561.63 | 561.63 | 563.25 | 557 | 134,106 |
| July 07, 2025 | 553 | 555.13 | 555.13 | 556.99 | 551.76 | 113,075 |
| July 04, 2025 | 551.5 | 552.38 | 552.38 | 553.25 | 550 | 500,880 |
| July 03, 2025 | 554.75 | 553.25 | 553.25 | 555.5 | 551.25 | 94,610 |
| July 02, 2025 | 553.25 | 556.5 | 556.5 | 560 | 552.5 | 136,272 |
| July 01, 2025 | 556 | 555.88 | 555.88 | 556.75 | 550 | 66,322 |
| June 30, 2025 | 553.97 | 553.5 | 553.5 | 555 | 551.5 | 43,591 |
| June 27, 2025 | 554.07 | 556.13 | 556.13 | 556.75 | 553.4 | 67,490 |
| June 26, 2025 | 556.59 | 558.75 | 558.75 | 558.78 | 555.5 | 16,346 |
| June 25, 2025 | 564.75 | 562.88 | 562.88 | 566.5 | 561.75 | 61,554 |
| June 24, 2025 | 559.6 | 560.75 | 560.75 | 561.75 | 556.56 | 58,883 |
| June 23, 2025 | 554.07 | 552 | 552 | 557.5 | 552 | 57,394 |
| June 20, 2025 | 547.78 | 548.5 | 548.5 | 551.75 | 546.5 | 104,319 |
| June 19, 2025 | 547 | 544.5 | 544.5 | 547.75 | 543.75 | 174,913 |
| June 18, 2025 | 556.25 | 554.13 | 554.13 | 556.77 | 554.13 | 78,738 |
| June 17, 2025 | 556.68 | 559.38 | 559.38 | 560 | 555.5 | 47,764 |
| June 16, 2025 | 557 | 559.75 | 559.75 | 561.25 | 555 | 112,972 |
| June 13, 2025 | 553.85 | 553.25 | 553.25 | 556.5 | 552.25 | 63,118 |
| June 12, 2025 | 561.21 | 560.5 | 560.5 | 562.25 | 559.25 | 25,482 |
| June 11, 2025 | 570.75 | 564.75 | 564.75 | 571.5 | 563.75 | 111,364 |
| June 10, 2025 | 563.25 | 560.25 | 560.25 | 563.25 | 558.5 | 63,832 |
| June 09, 2025 | 557.61 | 560.25 | 560.25 | 560.99 | 557.1 | 75,059 |
| June 06, 2025 | 551.54 | 551.75 | 551.75 | 552.75 | 549.5 | 50,878 |
| June 05, 2025 | 551.87 | 554 | 554 | 555.56 | 549.97 | 74,083 |
| June 04, 2025 | 548.94 | 551.5 | 551.5 | 552 | 547.5 | 146,908 |
| June 03, 2025 | 542.75 | 542.25 | 542.25 | 545.25 | 541 | 53,638 |
| June 02, 2025 | 533.51 | 535.75 | 535.75 | 536.5 | 530 | 37,489 |
| May 30, 2025 | 540.25 | 537.25 | 537.25 | 543.25 | 536 | 41,476 |
| May 29, 2025 | 552.75 | 545.88 | 545.88 | 553.75 | 544.51 | 54,408 |
| May 28, 2025 | 548.5 | 541.63 | 541.63 | 548.5 | 540.83 | 82,731 |
| May 27, 2025 | 545 | 545.5 | 545.5 | 550.5 | 543.25 | 155,941 |