582.00
+6(+1.04%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 579 | 582 | 582 | 582 | 572.49 | 711,661 |
| August 15, 2025 | 580 | 576 | 576 | 581 | 574 | 737,038 |
| August 14, 2025 | 577 | 578 | 578 | 578 | 573 | 849,550 |
| August 13, 2025 | 576 | 577 | 577 | 582 | 575 | 856,446 |
| August 12, 2025 | 576 | 574 | 574 | 578 | 571 | 800,311 |
| August 11, 2025 | 570 | 576 | 576 | 578 | 570 | 985,861 |
| August 08, 2025 | 567 | 570 | 570 | 570 | 565 | 787,025 |
| August 07, 2025 | 565 | 568 | 568 | 572 | 565 | 1.22M |
| August 06, 2025 | 565 | 565 | 565 | 569 | 562 | 593,874 |
| August 05, 2025 | 566 | 565 | 565 | 570.38 | 560 | 1.12M |
| August 04, 2025 | 565 | 564 | 564 | 568 | 563 | 783,113 |
| August 01, 2025 | 570 | 563 | 563 | 571.18 | 560.5 | 1.05M |
| July 31, 2025 | 577 | 575.42 | 575.42 | 583 | 574 | 1.02M |
| July 30, 2025 | 571 | 572 | 572 | 572 | 567 | 1.33M |
| July 29, 2025 | 572 | 572 | 572 | 575 | 569 | 1.74M |
| July 28, 2025 | 579 | 571 | 571 | 580 | 569 | 860,129 |
| July 25, 2025 | 571 | 572 | 572 | 574 | 569 | 746,593 |
| July 24, 2025 | 570 | 572 | 572 | 573 | 566 | 704,092 |
| July 23, 2025 | 563 | 565 | 565 | 568 | 562 | 1.16M |
| July 22, 2025 | 562 | 562 | 562 | 568 | 561 | 1.04M |
| July 21, 2025 | 561.61 | 566 | 566 | 566 | 560 | 1.15M |
| July 18, 2025 | 563 | 562 | 562 | 565 | 560 | 951,013 |
| July 17, 2025 | 558 | 561 | 561 | 563 | 553 | 798,865 |
| July 16, 2025 | 558 | 556 | 556 | 560 | 552 | 1.77M |
| July 15, 2025 | 558 | 557 | 557 | 563 | 557 | 762,392 |
| July 14, 2025 | 551 | 557 | 557 | 559 | 551 | 1.22M |
| July 11, 2025 | 552 | 556 | 556 | 557 | 550 | 906,324 |
| July 10, 2025 | 552 | 554 | 554 | 555 | 549 | 640,110 |
| July 09, 2025 | 550 | 549 | 549 | 553 | 547 | 774,804 |
| July 08, 2025 | 545 | 548 | 548 | 551 | 545 | 908,234 |
| July 07, 2025 | 547 | 545 | 545 | 552 | 545 | 1.28M |
| July 04, 2025 | 551 | 547 | 547 | 554 | 546 | 567,454 |
| July 03, 2025 | 550 | 551 | 551 | 554 | 548 | 605,783 |
| July 02, 2025 | 548 | 549 | 549 | 553 | 543 | 1.2M |
| July 01, 2025 | 546 | 548 | 548 | 548 | 543 | 917,259 |
| June 30, 2025 | 547 | 547 | 547 | 550 | 545 | 688,585 |
| June 27, 2025 | 539 | 547 | 547 | 548 | 538 | 971,996 |
| June 26, 2025 | 538 | 540 | 540 | 541 | 534 | 884,471 |
| June 25, 2025 | 538 | 539 | 539 | 541 | 534 | 1.47M |
| June 24, 2025 | 532 | 535 | 535 | 539 | 531 | 1.45M |
| June 23, 2025 | 530 | 528 | 528 | 534 | 528 | 1.57M |
| June 20, 2025 | 536 | 530 | 530 | 538 | 529.88 | 1.38M |
| June 19, 2025 | 530 | 532 | 532 | 537 | 528 | 1.74M |
| June 18, 2025 | 534 | 534 | 534 | 538 | 534 | 818,240 |
| June 17, 2025 | 531 | 535 | 535 | 537 | 530 | 1.2M |
| June 16, 2025 | 531 | 536 | 536 | 538 | 529 | 1.16M |
| June 13, 2025 | 527 | 531 | 531 | 536 | 527 | 1.13M |
| June 12, 2025 | 537 | 535 | 535 | 541 | 534 | 1.16M |
| June 11, 2025 | 537 | 540 | 540 | 548.03 | 536 | 1.45M |
| June 10, 2025 | 532 | 535 | 535 | 540.06 | 531 | 1.11M |
| June 09, 2025 | 533 | 532 | 532 | 539 | 525.25 | 896,427 |
| June 06, 2025 | 530 | 534 | 534 | 538 | 530 | 928,494 |
| June 05, 2025 | 532 | 531 | 531 | 538 | 527.96 | 1.02M |
| June 04, 2025 | 530 | 534 | 534 | 536 | 530 | 1.06M |
| June 03, 2025 | 525 | 530 | 530 | 531 | 518 | 3.79M |
| June 02, 2025 | 524 | 519 | 519 | 526 | 517.03 | 5.01M |
| May 30, 2025 | 534 | 524 | 524 | 535 | 523.89 | 2.94M |
| May 29, 2025 | 549 | 531 | 531 | 549 | 529 | 1.42M |
| May 28, 2025 | 533 | 539 | 539 | 543 | 533 | 744,311 |
| May 27, 2025 | 533 | 538 | 538 | 539 | 529.25 | 742,898 |