581.30
-1.75(-0.30%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 582.67 | 583.05 | 583.05 | 583.05 | 582.64 | 16,999 |
| August 14, 2025 | 585.1 | 580.9 | 580.9 | 585.59 | 580.9 | 113,433 |
| August 13, 2025 | 582.29 | 582.25 | 582.25 | 582.83 | 581.65 | 7,206 |
| August 12, 2025 | 582.86 | 582.25 | 582.25 | 582.86 | 581.6 | 15,743 |
| August 11, 2025 | 585.66 | 586.3 | 586.3 | 586.3 | 585.6 | 25,755 |
| August 08, 2025 | 588.21 | 585.3 | 585.3 | 588.21 | 585.3 | 92,694 |
| August 07, 2025 | 591.58 | 588.35 | 588.35 | 591.58 | 588.15 | 24,641 |
| August 06, 2025 | 592.99 | 592.05 | 592.05 | 592.99 | 592 | 36,861 |
| August 05, 2025 | 595.2 | 593.45 | 593.45 | 595.2 | 592.75 | 23,924 |
| August 04, 2025 | 592.49 | 594.1 | 594.1 | 594.76 | 592.47 | 14,424 |
| August 01, 2025 | 584.8 | 592.85 | 592.85 | 593.45 | 584.8 | 56,096 |
| July 31, 2025 | 587.62 | 583.3 | 583.3 | 587.62 | 583.3 | 49,576 |
| July 30, 2025 | 587.62 | 587.25 | 587.25 | 587.62 | 586 | 10,258 |
| July 29, 2025 | 586.59 | 587.1 | 587.1 | 587.1 | 585.8 | 44,973 |
| July 28, 2025 | 584.62 | 583.8 | 583.8 | 584.62 | 583.5 | 43,077 |
| July 25, 2025 | 585.14 | 585.25 | 585.25 | 585.9 | 583.3 | 11,489 |
| July 24, 2025 | 585.21 | 584.8 | 584.8 | 585.54 | 584 | 28,264 |
| July 23, 2025 | 584.23 | 585.05 | 585.05 | 585.58 | 584.14 | 44,676 |
| July 22, 2025 | 583.84 | 587.95 | 587.95 | 588.63 | 583.84 | 21,803 |
| July 21, 2025 | 584.55 | 584.7 | 584.7 | 585.6 | 584.13 | 16,269 |
| July 18, 2025 | 581.74 | 582.8 | 582.8 | 582.8 | 581.58 | 8,333 |
| July 17, 2025 | 583.1 | 583.75 | 583.75 | 584 | 583.1 | 10,328 |
| July 16, 2025 | 582.97 | 586.35 | 586.35 | 586.35 | 582.74 | 11,622 |
| July 15, 2025 | 585.58 | 583.3 | 583.3 | 585.59 | 583.3 | 6,160 |
| July 14, 2025 | 586.1 | 586.05 | 586.05 | 586.1 | 585.32 | 14,573 |
| July 11, 2025 | 584.46 | 584.65 | 584.65 | 585.4 | 584.3 | 7,627 |
| July 10, 2025 | 584.53 | 585.65 | 585.65 | 585.78 | 583.7 | 2,502 |
| July 09, 2025 | 582.22 | 584.35 | 584.35 | 584.35 | 582.22 | 11,744 |
| July 08, 2025 | 583.9 | 584.35 | 584.35 | 585.5 | 583.27 | 48,059 |
| July 07, 2025 | 589.55 | 584.95 | 584.95 | 589.55 | 584.95 | 1,331 |
| July 04, 2025 | 589.3 | 589.9 | 589.9 | 590.7 | 589.3 | 12,205 |
| July 03, 2025 | 592.27 | 587.5 | 587.5 | 592.27 | 587.5 | 89,605 |
| July 02, 2025 | 589.94 | 594.15 | 594.15 | 594.5 | 589.5 | 4,710 |
| July 01, 2025 | 590.74 | 590.95 | 590.95 | 592.55 | 590.74 | 441 |
| June 30, 2025 | 589.12 | 588.4 | 588.4 | 589.48 | 587.58 | 16,400 |
| June 27, 2025 | 586.28 | 586.3 | 586.3 | 586.54 | 585.28 | 3,383 |
| June 26, 2025 | 587.7 | 586.45 | 586.45 | 588.37 | 586.45 | 1,720 |
| June 25, 2025 | 587.79 | 586.45 | 586.45 | 588.16 | 586.08 | 33,512 |
| June 24, 2025 | 590.42 | 589.75 | 589.75 | 590.42 | 588.96 | 27,581 |
| June 23, 2025 | 588.07 | 588.7 | 588.7 | 589.7 | 587.25 | 51,867 |
| June 20, 2025 | 593.54 | 592.5 | 592.5 | 593.54 | 591.3 | 6,056 |
| June 19, 2025 | 596.8 | 594.5 | 594.5 | 596.8 | 594.49 | 17,525 |
| June 18, 2025 | 595.41 | 597 | 597 | 597.1 | 595.41 | 11,618 |
| June 17, 2025 | 591.56 | 593.65 | 593.65 | 593.65 | 591.56 | 167,949 |
| June 16, 2025 | 593.61 | 593.9 | 593.9 | 594.5 | 593.61 | 1,414 |
| June 13, 2025 | 596.62 | 594.2 | 594.2 | 596.62 | 594.2 | 28,672 |
| June 12, 2025 | 595.74 | 595.55 | 595.55 | 596 | 595.02 | 177,790 |
| June 11, 2025 | 594.5 | 593.5 | 593.5 | 594.5 | 593.1 | 3,130 |
| June 10, 2025 | 595.91 | 593.5 | 593.5 | 595.96 | 593.5 | 20,226 |
| June 09, 2025 | 593.47 | 593.75 | 593.75 | 594.32 | 593.17 | 1,886 |
| June 06, 2025 | 596.04 | 592.95 | 592.95 | 596.04 | 592.95 | 446,867 |
| June 05, 2025 | 598.75 | 595.1 | 595.1 | 598.75 | 595.1 | 5,264 |
| June 04, 2025 | 596.91 | 599.1 | 599.1 | 599.1 | 595.2 | 32,581 |
| June 03, 2025 | 599.52 | 597.6 | 597.6 | 602.36 | 597.16 | 14,202 |
| June 02, 2025 | 600.18 | 600.7 | 600.7 | 600.7 | 599.96 | 5,920 |
| May 30, 2025 | 598.75 | 598.15 | 598.15 | 599.86 | 598.15 | 31,374 |
| May 29, 2025 | 593.27 | 597.5 | 597.5 | 597.5 | 593.27 | 458,533 |
| May 28, 2025 | 596.36 | 595.35 | 595.35 | 596.9 | 595.35 | 4,663 |
| May 27, 2025 | 599.5 | 596.2 | 596.2 | 599.5 | 594.58 | 22,014 |
| May 23, 2025 | 602.33 | 603.65 | 603.65 | 605.56 | 601.3 | 395,976 |