478.00
-2(-0.42%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 19, 2024 | 478 | 480 | 480 | 480 | 476 | 50,176 |
| September 18, 2024 | 474 | 477 | 477 | 478 | 474 | 51,600 |
| September 17, 2024 | 474 | 478 | 478 | 478 | 474 | 39,004 |
| September 16, 2024 | 478 | 478 | 478 | 478 | 478 | 451 |
| September 13, 2024 | 478 | 476 | 476 | 478 | 476 | 14,494 |
| September 12, 2024 | 474 | 476 | 476 | 476.05 | 474 | 22,359 |
| September 11, 2024 | 476 | 476 | 476 | 477 | 476 | 29,005 |
| September 10, 2024 | 476 | 476 | 476 | 476 | 476 | 19,160 |
| September 09, 2024 | 478 | 476 | 476 | 478 | 476 | 35,467 |
| September 06, 2024 | 476 | 476 | 476 | 476 | 476 | 282,430 |
| September 05, 2024 | 478 | 476 | 476 | 478 | 475.43 | 1.25M |
| September 04, 2024 | 480 | 480 | 480 | 480 | 476.01 | 4,247 |
| September 03, 2024 | 478 | 476 | 476 | 478 | 474 | 8,834 |
| September 02, 2024 | 478 | 476 | 476 | 478 | 476 | 12,212 |
| August 30, 2024 | 474 | 480 | 480 | 480 | 474 | 1.2M |
| August 29, 2024 | 474.75 | 476 | 476 | 476 | 474.75 | 6,500 |
| August 28, 2024 | 474 | 475 | 475 | 475 | 474 | 43,550 |
| August 27, 2024 | 476 | 475 | 475 | 476 | 474 | 35,592 |
| August 23, 2024 | 474 | 473 | 473 | 475 | 473 | 32,049 |
| August 22, 2024 | 474 | 474 | 474 | 475.88 | 474 | 2,101 |
| August 21, 2024 | 474 | 474 | 474 | 475 | 474 | 12,491 |
| August 20, 2024 | 476 | 473 | 473 | 476 | 473 | 8,421 |
| August 19, 2024 | 474 | 473 | 473 | 475 | 473 | 827,926 |
| August 16, 2024 | 474 | 473 | 473 | 476 | 473 | 11,564 |
| August 15, 2024 | 475.9 | 473 | 473 | 475.9 | 472 | 11,070 |
| August 14, 2024 | 474 | 473 | 473 | 474 | 470 | 2,229 |
| August 13, 2024 | 473 | 473 | 473 | 476 | 472 | 2M |
| August 12, 2024 | 473.1 | 472 | 472 | 473.1 | 472 | 6,986 |
| August 09, 2024 | 474 | 472 | 472 | 474 | 470 | 2,003 |
| August 08, 2024 | 472.8 | 474 | 474 | 474 | 472.8 | 15,398 |
| August 07, 2024 | 472.5 | 474 | 474 | 474 | 472.5 | 88,130 |
| August 06, 2024 | 472 | 472 | 472 | 472.55 | 472 | 15,348 |
| August 05, 2024 | 472.25 | 472 | 472 | 472.5 | 472 | 11,381 |
| August 02, 2024 | 474 | 473 | 473 | 474 | 472 | 55,537 |
| August 01, 2024 | 470 | 472 | 472 | 474 | 470 | 19,577 |
| July 31, 2024 | 470.5 | 472 | 472 | 473.33 | 468 | 2.54M |
| July 30, 2024 | 468 | 470 | 470 | 471.85 | 468 | 884,824 |
| July 29, 2024 | 468 | 470 | 470 | 471.88 | 468 | 866,121 |
| July 26, 2024 | 468.4 | 470 | 470 | 472 | 468.4 | 132,884 |
| July 25, 2024 | 468 | 470 | 470 | 470 | 468 | 217,507 |
| July 24, 2024 | 468.14 | 470 | 470 | 470 | 468.14 | 25,435 |
| July 23, 2024 | 468.01 | 470 | 470 | 470 | 466.92 | 372,311 |
| July 22, 2024 | 468 | 470 | 470 | 470 | 468 | 101,805 |
| July 19, 2024 | 468.01 | 470 | 470 | 476 | 468 | 100,952 |
| July 18, 2024 | 476 | 470 | 470 | 476 | 468 | 644,260 |
| July 17, 2024 | 469 | 476 | 476 | 476 | 468 | 54,992 |
| July 16, 2024 | 476 | 472 | 472 | 476 | 468 | 711,940 |
| July 15, 2024 | 469 | 472 | 472 | 472 | 468 | 6,104 |
| July 12, 2024 | 469 | 472 | 472 | 472 | 468 | 982,161 |
| July 11, 2024 | 471.6 | 472 | 472 | 472 | 469 | 31,338 |
| July 10, 2024 | 474 | 471 | 471 | 474 | 469.05 | 1.36M |
| July 09, 2024 | 474 | 470 | 470 | 474 | 469 | 3.02M |
| July 08, 2024 | 466.5 | 474 | 474 | 474 | 466.5 | 184,213 |
| July 05, 2024 | 466.55 | 469 | 469 | 470 | 466.55 | 8,247 |
| July 04, 2024 | 466.5 | 469 | 469 | 470 | 464 | 12,291 |
| July 03, 2024 | 472 | 469 | 469 | 472 | 464.5 | 2.65M |
| July 02, 2024 | 472 | 467 | 467 | 472 | 465.13 | 19,389 |
| July 01, 2024 | 464.5 | 467 | 467 | 469 | 464.5 | 1.96M |
| June 28, 2024 | 469 | 467 | 467 | 469 | 464.38 | 259,556 |
| June 27, 2024 | 469 | 467 | 467 | 469.9 | 464.5 | 407,305 |