529.50
-3(-0.56%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 545 | 532.5 | 532.5 | 546.41 | 532.5 | 1.5M |
| August 14, 2025 | 545 | 536.5 | 536.5 | 545 | 531.5 | 1.09M |
| August 13, 2025 | 556.5 | 554.5 | 534.43 | 559 | 548 | 1.15M |
| August 12, 2025 | 554 | 552.5 | 532.51 | 557 | 549 | 782,780 |
| August 11, 2025 | 550 | 551.5 | 551.5 | 553.5 | 547 | 938,229 |
| August 08, 2025 | 543.5 | 548.5 | 548.5 | 548.5 | 541 | 463,789 |
| August 07, 2025 | 549 | 544.5 | 544.5 | 552 | 540 | 875,460 |
| August 06, 2025 | 548.5 | 548.5 | 548.5 | 554.5 | 546 | 789,022 |
| August 05, 2025 | 556 | 547 | 547 | 556.5 | 545 | 551,854 |
| August 04, 2025 | 542 | 552 | 552 | 560.5 | 542 | 818,742 |
| August 01, 2025 | 568 | 553.5 | 553.5 | 568 | 548 | 988,175 |
| July 31, 2025 | 560.5 | 561.5 | 561.5 | 579 | 534 | 556,271 |
| July 30, 2025 | 549.5 | 560 | 560 | 565.5 | 549.5 | 1.25M |
| July 29, 2025 | 556.5 | 552 | 552 | 558.5 | 551.5 | 903,220 |
| July 28, 2025 | 563.5 | 554.5 | 554.5 | 563.5 | 554.5 | 802,336 |
| July 25, 2025 | 564 | 557.5 | 557.5 | 564.5 | 557.25 | 678,604 |
| July 24, 2025 | 563.5 | 563 | 563 | 569.6 | 558.5 | 1.92M |
| July 23, 2025 | 555.5 | 557.5 | 557.5 | 559 | 552 | 1.12M |
| July 22, 2025 | 564 | 553 | 553 | 564 | 548.5 | 1.21M |
| July 21, 2025 | 564 | 560.5 | 560.5 | 564.5 | 555 | 967,211 |
| July 18, 2025 | 559.5 | 561.5 | 561.5 | 562.5 | 551 | 1.49M |
| July 17, 2025 | 554.5 | 554.5 | 554.5 | 554.5 | 547 | 625,481 |
| July 16, 2025 | 543.5 | 549.5 | 549.5 | 550.5 | 542 | 688,250 |
| July 15, 2025 | 548 | 548 | 548 | 556 | 547.5 | 752,816 |
| July 14, 2025 | 543 | 550 | 550 | 552.5 | 542 | 804,590 |
| July 11, 2025 | 552 | 547.5 | 547.5 | 555.5 | 544.25 | 1.36M |
| July 10, 2025 | 551.5 | 554 | 554 | 554.04 | 545 | 2.16M |
| July 09, 2025 | 557.5 | 548 | 548 | 557.5 | 540.5 | 881,855 |
| July 08, 2025 | 558 | 544.5 | 544.5 | 558 | 536 | 1.25M |
| July 07, 2025 | 555 | 541 | 541 | 555 | 535.5 | 773,697 |
| July 04, 2025 | 540 | 542.5 | 542.5 | 551.5 | 540 | 346,420 |
| July 03, 2025 | 536 | 551 | 551 | 560 | 536 | 685,437 |
| July 02, 2025 | 549 | 548.5 | 548.5 | 553 | 544.5 | 1.34M |
| July 01, 2025 | 545 | 546 | 546 | 550 | 542 | 1.5M |
| June 30, 2025 | 541.5 | 545 | 545 | 545.5 | 537 | 2.58M |
| June 27, 2025 | 524.5 | 540 | 540 | 540 | 517.5 | 1.59M |
| June 26, 2025 | 518.5 | 518 | 518 | 519.5 | 510.5 | 2.34M |
| June 25, 2025 | 517 | 512.5 | 512.5 | 519 | 506 | 712,568 |
| June 24, 2025 | 510 | 515.5 | 515.5 | 517.5 | 492.2 | 773,476 |
| June 23, 2025 | 515 | 501.5 | 501.5 | 515 | 492.2 | 1.94M |
| June 20, 2025 | 500 | 501 | 501 | 506 | 496.4 | 3.06M |
| June 19, 2025 | 506 | 496.2 | 496.2 | 509.5 | 494.48 | 2.14M |
| June 18, 2025 | 521.5 | 508.5 | 508.5 | 521.5 | 498.8 | 1.6M |
| June 17, 2025 | 524.5 | 508.5 | 508.5 | 524.5 | 505.75 | 1.96M |
| June 16, 2025 | 511 | 520 | 520 | 521 | 510 | 361,806 |
| June 13, 2025 | 517.5 | 508.5 | 508.5 | 517.5 | 504 | 1.33M |
| June 12, 2025 | 512 | 521.5 | 521.5 | 526 | 512 | 1.33M |
| June 11, 2025 | 519 | 523.5 | 523.5 | 536 | 519 | 756,891 |
| June 10, 2025 | 540 | 530 | 530 | 540 | 530 | 1.06M |
| June 09, 2025 | 532 | 536.5 | 536.5 | 536.5 | 527 | 565,430 |
| June 06, 2025 | 534 | 531.5 | 531.5 | 534 | 510.5 | 990,867 |
| June 05, 2025 | 513 | 523.5 | 523.5 | 529.5 | 509 | 1.5M |
| June 04, 2025 | 525.5 | 523 | 523 | 529 | 520.5 | 775,148 |
| June 03, 2025 | 527.5 | 524 | 524 | 535.5 | 515.5 | 671,630 |
| June 02, 2025 | 515.5 | 527.5 | 527.5 | 531 | 515.5 | 1.77M |
| May 30, 2025 | 533 | 530 | 530 | 542.99 | 526 | 2.02M |
| May 29, 2025 | 520.5 | 530 | 530 | 533 | 520 | 1.73M |
| May 28, 2025 | 515 | 519 | 519 | 520.5 | 514 | 2.32M |
| May 27, 2025 | 514.5 | 513 | 513 | 520.5 | 510.5 | 2.11M |
| May 23, 2025 | 495 | 510.5 | 510.5 | 518.5 | 495 | 851,483 |