552.00
+1(+0.18%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 549.78 | 552 | 552 | 553 | 548 | 278,781 |
| August 15, 2025 | 551.95 | 551 | 551 | 553 | 547 | 231,303 |
| August 14, 2025 | 548.8 | 549 | 549 | 552 | 545 | 184,639 |
| August 13, 2025 | 549.05 | 548 | 548 | 551 | 546 | 253,087 |
| August 12, 2025 | 549.28 | 548 | 548 | 551 | 544 | 181,450 |
| August 11, 2025 | 549.54 | 547 | 547 | 551 | 545 | 263,225 |
| August 08, 2025 | 545 | 547 | 547 | 552 | 543 | 134,925 |
| August 07, 2025 | 550.81 | 545 | 545 | 553 | 544 | 143,812 |
| August 06, 2025 | 548.44 | 549.4 | 549.4 | 550.22 | 544 | 188,650 |
| August 05, 2025 | 550.48 | 547 | 547 | 553 | 546.26 | 200,338 |
| August 04, 2025 | 545.78 | 548 | 548 | 551 | 543.9 | 253,514 |
| August 01, 2025 | 547.67 | 544 | 544 | 552 | 541 | 284,721 |
| July 31, 2025 | 552.17 | 550 | 550 | 556 | 549.62 | 206,571 |
| July 30, 2025 | 554.2 | 551 | 551 | 556 | 551 | 189,550 |
| July 29, 2025 | 557.63 | 554 | 554 | 561 | 554 | 217,097 |
| July 28, 2025 | 560.72 | 558 | 558 | 565 | 556 | 293,099 |
| July 25, 2025 | 562.32 | 558 | 558 | 563 | 555 | 204,559 |
| July 24, 2025 | 559.21 | 561 | 561 | 563 | 558 | 234,377 |
| July 23, 2025 | 560 | 558 | 558 | 564 | 557 | 179,411 |
| July 22, 2025 | 558.6 | 556 | 556 | 565 | 554 | 321,482 |
| July 21, 2025 | 560 | 559 | 559 | 562 | 558 | 209,772 |
| July 18, 2025 | 561.75 | 559.1 | 559.1 | 562 | 558 | 233,273 |
| July 17, 2025 | 557.36 | 558 | 558 | 560 | 553 | 253,144 |
| July 16, 2025 | 559.75 | 554 | 554 | 562 | 553 | 236,073 |
| July 15, 2025 | 563.35 | 558 | 558 | 565 | 558 | 195,808 |
| July 14, 2025 | 564 | 563 | 563 | 564 | 558 | 226,248 |
| July 11, 2025 | 562.12 | 560 | 560 | 564.41 | 558 | 150,861 |
| July 10, 2025 | 560 | 564 | 564 | 567 | 560 | 258,837 |
| July 09, 2025 | 567 | 566 | 566 | 569 | 566 | 170,004 |
| July 08, 2025 | 565.7 | 565 | 565 | 568 | 563 | 321,023 |
| July 07, 2025 | 565 | 565 | 565 | 571 | 563 | 328,127 |
| July 04, 2025 | 569 | 564 | 564 | 569 | 564 | 147,047 |
| July 03, 2025 | 566.9 | 568 | 568 | 571 | 566.9 | 179,515 |
| July 02, 2025 | 572.8 | 563 | 563 | 577 | 562 | 169,469 |
| July 01, 2025 | 573.45 | 572 | 572 | 574 | 565 | 218,388 |
| June 30, 2025 | 572.5 | 571 | 571 | 575 | 568 | 221,912 |
| June 27, 2025 | 560.74 | 570 | 570 | 571 | 560.74 | 124,708 |
| June 26, 2025 | 558.98 | 564 | 564 | 566 | 558.98 | 164,305 |
| June 25, 2025 | 562 | 560 | 560 | 566 | 558.6 | 203,549 |
| June 24, 2025 | 564.28 | 561 | 561 | 569 | 561 | 200,013 |
| June 23, 2025 | 561 | 560 | 560 | 568 | 560 | 191,708 |
| June 20, 2025 | 568.19 | 562 | 560 | 570 | 561.02 | 409,908 |
| June 19, 2025 | 565.75 | 560 | 560 | 568.95 | 560 | 235,384 |
| June 18, 2025 | 568 | 567 | 567 | 569 | 562.9 | 209,593 |
| June 17, 2025 | 564.33 | 562 | 562 | 573 | 562 | 206,543 |
| June 16, 2025 | 566.07 | 570 | 570 | 575 | 566 | 274,832 |
| June 13, 2025 | 570.8 | 567 | 567 | 575 | 566 | 221,397 |
| June 12, 2025 | 573 | 573 | 573 | 575 | 570 | 193,186 |
| June 11, 2025 | 573.3 | 573 | 573 | 578 | 573 | 290,859 |
| June 10, 2025 | 570.8 | 573 | 573 | 576.13 | 570 | 247,554 |
| June 09, 2025 | 569.29 | 571 | 571 | 573 | 568.04 | 252,821 |
| June 06, 2025 | 567.5 | 570 | 570 | 572 | 564.84 | 190,974 |
| June 05, 2025 | 573 | 567 | 567 | 573 | 566.6 | 208,430 |
| June 04, 2025 | 571.16 | 569 | 569 | 573 | 568 | 160,447 |
| June 03, 2025 | 571.79 | 568 | 568 | 574 | 565.57 | 221,610 |
| June 02, 2025 | 570.32 | 570 | 570 | 575 | 565 | 416,077 |
| May 30, 2025 | 565.7 | 567 | 567 | 572 | 564 | 209,576 |
| May 29, 2025 | 571.52 | 563 | 563 | 572 | 562.8 | 188,707 |
| May 28, 2025 | 563 | 564 | 564 | 569 | 563 | 128,787 |
| May 27, 2025 | 563 | 565 | 565 | 572 | 563 | 239,587 |