501.68
+18.325(+3.79%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 17, 2024 | 480.25 | 483.35 | 483.35 | 483.35 | 480.25 | 6 |
| April 16, 2024 | 456.65 | 469.42 | 469.42 | 479.85 | 456.65 | 292 |
| April 15, 2024 | 478.65 | 479.88 | 479.88 | 488.7 | 475.5 | 39,821 |
| April 12, 2024 | 492.8 | 478.85 | 478.85 | 492.8 | 473.75 | 299 |
| April 11, 2024 | 477.52 | 483.8 | 483.8 | 483.8 | 477.52 | 6,433 |
| April 10, 2024 | 493.5 | 490.2 | 490.2 | 499.75 | 490.2 | 4,013 |
| April 09, 2024 | 489.8 | 486.08 | 486.08 | 489.8 | 484.7 | 9 |
| April 08, 2024 | 483.8 | 490.3 | 490.3 | 490.3 | 483.55 | 39,838 |
| April 05, 2024 | 479.35 | 479.75 | 479.75 | 479.75 | 479.3 | 1,096 |
| April 04, 2024 | 484.1 | 491.4 | 491.4 | 491.4 | 484.1 | 5,458 |
| April 03, 2024 | 490.8 | 488.4 | 488.4 | 490.8 | 487.65 | 16 |
| April 02, 2024 | 506.1 | 490.77 | 490.77 | 506.1 | 490.77 | 1 |
| March 28, 2024 | 500.4 | 505.45 | 505.45 | 505.45 | 500.4 | 5,952 |
| March 27, 2024 | 493.35 | 497.1 | 497.1 | 497.1 | 490 | 12 |
| March 26, 2024 | 490 | 491.75 | 491.75 | 491.75 | 490 | 4 |
| March 25, 2024 | 483.55 | 486.63 | 486.63 | 486.63 | 483.55 | 72 |
| March 22, 2024 | 489.1 | 488.95 | 488.95 | 489.1 | 487.35 | 1,000 |
| March 21, 2024 | 484.35 | 484.4 | 484.4 | 484.95 | 484.35 | 44 |
| March 20, 2024 | 467.15 | 474.73 | 474.73 | 474.73 | 465.55 | 234 |
| March 19, 2024 | 465.77 | 466.63 | 466.63 | 467.09 | 465.77 | 5,911 |
| March 18, 2024 | 470.8 | 466.48 | 466.48 | 470.8 | 464.9 | 71 |
| March 15, 2024 | 465.5 | 465.38 | 465.38 | 467.45 | 465.38 | 599 |
| March 14, 2024 | 469.6 | 463.35 | 463.35 | 469.6 | 462.95 | 96 |
| March 13, 2024 | 464.5 | 469.05 | 469.05 | 469.05 | 464.5 | 5 |
| March 12, 2024 | 467.85 | 461.77 | 461.77 | 467.85 | 461.77 | 1,200 |
| March 11, 2024 | 471.6 | 473.25 | 473.25 | 473.25 | 471.6 | 9 |
| March 08, 2024 | 474.83 | 474.83 | 474.83 | 474.83 | 474.83 | 0 |
| March 07, 2024 | 481.65 | 481.65 | 481.65 | 481.65 | 481.65 | 0 |
| March 06, 2024 | 480.6 | 481.9 | 481.9 | 481.9 | 478.7 | 11,407 |
| March 05, 2024 | 474.85 | 474.73 | 474.73 | 475.95 | 474.73 | 5,992 |
| March 04, 2024 | 483.25 | 477.45 | 477.45 | 483.25 | 477.45 | 142 |
| March 01, 2024 | 479.55 | 479.08 | 479.08 | 479.55 | 479.08 | 670 |
| February 29, 2024 | 481.58 | 481.58 | 481.58 | 481.58 | 481.58 | 0 |
| February 28, 2024 | 482.6 | 482.55 | 482.55 | 482.6 | 480.95 | 8 |
| February 27, 2024 | 481 | 484.98 | 484.98 | 484.98 | 481 | 2 |
| February 26, 2024 | 481.75 | 483.85 | 483.85 | 483.85 | 481.75 | 9 |
| February 23, 2024 | 481.1 | 481.1 | 481.1 | 481.1 | 481.1 | 0 |
| February 22, 2024 | 480.25 | 486.85 | 486.85 | 486.85 | 480.25 | 7 |
| February 21, 2024 | 485.5 | 481.58 | 481.58 | 485.5 | 480.35 | 193 |
| February 20, 2024 | 477.7 | 481.2 | 481.2 | 481.2 | 477.7 | 13 |
| February 19, 2024 | 479.95 | 479.95 | 479.95 | 479.95 | 479.95 | 0 |
| February 16, 2024 | 488.95 | 482.35 | 482.35 | 488.95 | 480.35 | 105 |
| February 15, 2024 | 483.8 | 486.8 | 486.8 | 486.8 | 483.8 | 3 |
| February 14, 2024 | 477.55 | 478.95 | 478.95 | 478.95 | 477.55 | 11 |
| February 13, 2024 | 468.6 | 470.95 | 470.95 | 470.95 | 468.6 | 3,015 |
| February 12, 2024 | 470 | 474.55 | 474.55 | 474.55 | 470 | 54 |
| February 09, 2024 | 464.5 | 465 | 465 | 465 | 464.5 | 20 |
| February 08, 2024 | 467 | 463.4 | 463.4 | 467 | 463.4 | 502 |
| February 07, 2024 | 463.35 | 465.63 | 465.63 | 465.63 | 463.35 | 44 |
| February 06, 2024 | 452.15 | 465.27 | 465.27 | 465.27 | 452.15 | 152 |
| February 05, 2024 | 457.2 | 455.85 | 455.85 | 457.2 | 455.85 | 250 |
| February 02, 2024 | 454.85 | 456.55 | 456.55 | 456.55 | 454.85 | 300 |
| February 01, 2024 | 450.37 | 442.45 | 442.45 | 450.37 | 442.45 | 441 |
| January 31, 2024 | 451.9 | 451.25 | 451.25 | 453.6 | 451.25 | 313 |
| January 30, 2024 | 456.62 | 453.5 | 453.5 | 456.8 | 452.3 | 3,250 |
| January 29, 2024 | 455.42 | 455.42 | 455.42 | 455.42 | 455.42 | 0 |
| January 26, 2024 | 454 | 456.27 | 456.27 | 456.27 | 454 | 9 |
| January 25, 2024 | 445.65 | 454.58 | 454.58 | 459.04 | 445.65 | 72,381 |
| January 24, 2024 | 445.2 | 443.9 | 443.9 | 445.2 | 443.9 | 773 |
| January 23, 2024 | 435.85 | 444.25 | 444.25 | 444.25 | 435.85 | 36,039 |