592.20
-4.6(-0.77%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 597.2 | 592.2 | 592.2 | 598.79 | 588.6 | 1.59M |
| August 15, 2025 | 600.2 | 596.8 | 596.8 | 602.6 | 594.76 | 3.57M |
| August 14, 2025 | 590 | 597.8 | 597.8 | 601.27 | 587.6 | 5.46M |
| August 13, 2025 | 600.8 | 589.8 | 587.4 | 602.8 | 589.8 | 3.24M |
| August 12, 2025 | 582.2 | 596.4 | 593.97 | 596.4 | 581.2 | 4.19M |
| August 11, 2025 | 588.6 | 581.4 | 579.03 | 588.8 | 578.2 | 2.01M |
| August 08, 2025 | 581 | 591 | 588.59 | 592.8 | 578.2 | 3.05M |
| August 07, 2025 | 583.6 | 581 | 581 | 589.2 | 578.2 | 4.34M |
| August 06, 2025 | 580.4 | 580.8 | 580.8 | 581.7 | 569.8 | 5.12M |
| August 05, 2025 | 551.2 | 575 | 575 | 578.2 | 550.04 | 5.75M |
| August 04, 2025 | 540 | 548.2 | 548.2 | 552.77 | 539.4 | 8.07M |
| August 01, 2025 | 508 | 537.8 | 537.8 | 552.6 | 508 | 5.35M |
| July 31, 2025 | 514.6 | 512.2 | 512.2 | 531.6 | 508.48 | 5.33M |
| July 30, 2025 | 517.8 | 508.2 | 508.2 | 522 | 507.95 | 2.59M |
| July 29, 2025 | 512.6 | 517.2 | 517.2 | 523.4 | 511.2 | 2.53M |
| July 28, 2025 | 517.4 | 511 | 511 | 522.8 | 509.8 | 1.75M |
| July 25, 2025 | 518.4 | 513.8 | 513.8 | 518.8 | 508.4 | 2.38M |
| July 24, 2025 | 532.8 | 520 | 520 | 535.82 | 516.2 | 2.55M |
| July 23, 2025 | 527.2 | 526.6 | 526.6 | 536.4 | 523.4 | 2.18M |
| July 22, 2025 | 533.6 | 522.6 | 522.6 | 540.6 | 516.2 | 3.05M |
| July 21, 2025 | 537.4 | 536 | 536 | 545.2 | 534.4 | 2.01M |
| July 18, 2025 | 542.2 | 541.4 | 541.4 | 557.2 | 539.2 | 3.69M |
| July 17, 2025 | 528.6 | 536 | 536 | 536.29 | 520.91 | 2.52M |
| July 16, 2025 | 528.8 | 520.8 | 520.8 | 530 | 520.8 | 2.71M |
| July 15, 2025 | 529.2 | 530.2 | 530.2 | 536.8 | 526.2 | 1.43M |
| July 14, 2025 | 527.4 | 526.6 | 526.6 | 536.2 | 526 | 1.67M |
| July 11, 2025 | 530 | 534 | 534 | 534.2 | 525 | 1.36M |
| July 10, 2025 | 535.8 | 533.4 | 533.4 | 538.2 | 531.4 | 1.43M |
| July 09, 2025 | 527.4 | 532.2 | 532.2 | 532.6 | 523.8 | 1.53M |
| July 08, 2025 | 526 | 525.8 | 525.8 | 529.4 | 521 | 1.96M |
| July 07, 2025 | 523.4 | 525.6 | 525.6 | 532.6 | 521.4 | 2.11M |
| July 04, 2025 | 521.2 | 522.6 | 522.6 | 523.6 | 517 | 1.54M |
| July 03, 2025 | 534.8 | 524.8 | 524.8 | 534.8 | 519.2 | 1.84M |
| July 02, 2025 | 522.8 | 531 | 531 | 540 | 520.8 | 3.41M |
| July 01, 2025 | 531 | 520 | 520 | 533 | 508.3 | 3.32M |
| June 30, 2025 | 537 | 530.8 | 530.8 | 544.36 | 530.8 | 2.94M |
| June 27, 2025 | 516.4 | 536 | 536 | 536.6 | 510 | 4.05M |
| June 26, 2025 | 516.6 | 517.4 | 517.4 | 521.8 | 509.2 | 3.69M |
| June 25, 2025 | 518.6 | 515.4 | 520.2 | 522.24 | 507.6 | 2.54M |
| June 24, 2025 | 519.2 | 514.6 | 514.6 | 521 | 505.58 | 3.19M |
| June 23, 2025 | 515 | 509.4 | 509.4 | 522.2 | 497.2 | 3.11M |
| June 20, 2025 | 504.2 | 519 | 517.2 | 525.6 | 504.2 | 10.37M |
| June 19, 2025 | 481.1 | 499.5 | 499.3 | 510.2 | 480 | 4.12M |
| June 18, 2025 | 474.9 | 486.2 | 486.2 | 493.3 | 473.2 | 2.48M |
| June 17, 2025 | 473.5 | 474.2 | 474.2 | 479 | 470.4 | 2.53M |
| June 16, 2025 | 474.1 | 478 | 478 | 482.8 | 473.6 | 2.92M |
| June 13, 2025 | 462 | 472.5 | 472.5 | 473.3 | 459.7 | 1.99M |
| June 12, 2025 | 478.4 | 472 | 472 | 483.6 | 461.4 | 3.83M |
| June 11, 2025 | 458.6 | 481.7 | 481.7 | 486.1 | 456.5 | 2.49M |
| June 10, 2025 | 484 | 486.4 | 486.4 | 497.8 | 480 | 2.78M |
| June 09, 2025 | 468.6 | 484.6 | 484.6 | 485.1 | 458.3 | 2.26M |
| June 06, 2025 | 469.6 | 467.8 | 467.8 | 469.8 | 462.4 | 1.85M |
| June 05, 2025 | 476.5 | 468.1 | 468.1 | 479.2 | 467.4 | 1.86M |
| June 04, 2025 | 476.3 | 476.4 | 476.4 | 489.6 | 474.7 | 2.69M |
| June 03, 2025 | 463.9 | 473.5 | 473.5 | 474 | 459.6 | 2.05M |
| June 02, 2025 | 467.1 | 460.9 | 460.9 | 470.1 | 452 | 2.66M |
| May 30, 2025 | 468 | 468.1 | 468.1 | 477.2 | 467.5 | 6.71M |
| May 29, 2025 | 474.4 | 469.2 | 469.2 | 478.6 | 468.8 | 2.01M |
| May 28, 2025 | 478.4 | 466.5 | 466.5 | 481.7 | 466.5 | 2.72M |
| May 27, 2025 | 464 | 476.5 | 476.5 | 476.6 | 462.7 | 2.6M |