484.15
-10.95(-2.21%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 481.2 | 484.15 | 484.15 | 486.1 | 479.9 | 938 |
| August 15, 2025 | 487 | 495.1 | 495.1 | 495.1 | 480.3 | 3,151 |
| August 14, 2025 | 480.6 | 480 | 480 | 480.8 | 474.8 | 82,198 |
| August 13, 2025 | 485 | 480.4 | 480.4 | 485.4 | 477.7 | 3,153 |
| August 12, 2025 | 508.9 | 486.05 | 486.05 | 508.9 | 486.05 | 3,150 |
| August 11, 2025 | 498.88 | 507.3 | 507.3 | 512.4 | 498.1 | 7,124 |
| August 08, 2025 | 530.08 | 516.45 | 516.45 | 530.08 | 516.45 | 2,618 |
| August 07, 2025 | 532.2 | 525.95 | 525.95 | 535.6 | 525.95 | 4,889 |
| August 06, 2025 | 510.8 | 526.95 | 526.95 | 530.9 | 510.8 | 2,503 |
| August 05, 2025 | 513.2 | 516.95 | 516.95 | 519.5 | 513.2 | 4,903 |
| August 04, 2025 | 529.9 | 507.75 | 507.75 | 531.2 | 504.6 | 59,167 |
| August 01, 2025 | 543.1 | 539.1 | 539.1 | 543.8 | 530.2 | 2,377 |
| July 31, 2025 | 519.5 | 533.7 | 533.7 | 533.7 | 519.3 | 48,740 |
| July 30, 2025 | 546.7 | 524.6 | 524.6 | 546.7 | 524.6 | 10,499 |
| July 29, 2025 | 540.1 | 543.8 | 543.8 | 550.3 | 537.3 | 8,442 |
| July 28, 2025 | 536.88 | 530.95 | 530.95 | 543 | 530.8 | 2,380 |
| July 25, 2025 | 534.2 | 544.5 | 544.5 | 548 | 534.2 | 9,743 |
| July 24, 2025 | 532.2 | 539.9 | 539.9 | 544.1 | 531.9 | 6,567 |
| July 23, 2025 | 556 | 530.25 | 530.25 | 557.1 | 529.5 | 11,448 |
| July 22, 2025 | 566.9 | 558.8 | 558.8 | 568.2 | 555.2 | 6,397 |
| July 21, 2025 | 587.4 | 571.85 | 571.85 | 588.3 | 570.6 | 34,350 |
| July 18, 2025 | 618.3 | 615.25 | 615.25 | 622.5 | 614.34 | 8,953 |
| July 17, 2025 | 615.4 | 614.4 | 614.4 | 620.8 | 614.2 | 600 |
| July 16, 2025 | 614.2 | 617.1 | 617.1 | 620.7 | 612.1 | 17,274 |
| July 15, 2025 | 594.5 | 604 | 604 | 606.1 | 586.7 | 2,626 |
| July 14, 2025 | 594.4 | 594.1 | 594.1 | 601.1 | 585.6 | 13,533 |
| July 11, 2025 | 575.6 | 583.4 | 583.4 | 583.5 | 572 | 7,539 |
| July 10, 2025 | 549.8 | 567.05 | 567.05 | 567.5 | 548.4 | 18,434 |
| July 09, 2025 | 562.3 | 545.75 | 545.75 | 562.7 | 545 | 10,133 |
| July 08, 2025 | 576.7 | 575.75 | 575.75 | 586.8 | 573 | 3,438 |
| July 07, 2025 | 559.6 | 584.3 | 584.3 | 584.3 | 559.2 | 7,879 |
| July 04, 2025 | 574.5 | 573.2 | 573.2 | 579.4 | 571.8 | 2,859 |
| July 03, 2025 | 596.3 | 578.55 | 578.55 | 604.1 | 578.55 | 21,269 |
| July 02, 2025 | 571.6 | 589.6 | 589.6 | 597 | 569.7 | 10,094 |
| July 01, 2025 | 578.2 | 567.45 | 567.45 | 579.1 | 558.9 | 5,780 |
| June 30, 2025 | 610.6 | 585.55 | 585.55 | 612.7 | 585 | 5,617 |
| June 27, 2025 | 607.4 | 620.2 | 620.2 | 621 | 606.6 | 18,801 |
| June 26, 2025 | 597.9 | 580.95 | 580.95 | 598.6 | 580 | 2,296 |
| June 25, 2025 | 620.2 | 612.05 | 612.05 | 620.4 | 610 | 3,219 |
| June 24, 2025 | 624.4 | 626.1 | 626.1 | 633 | 623.4 | 6,345 |
| June 23, 2025 | 678.8 | 646.05 | 646.05 | 679.1 | 645.9 | 65,985 |
| June 20, 2025 | 708.2 | 682.6 | 682.6 | 714.2 | 682.6 | 3,401 |
| June 19, 2025 | 693.3 | 708.95 | 708.95 | 708.95 | 689.7 | 2,537 |
| June 18, 2025 | 670.3 | 686.95 | 686.95 | 689.5 | 668.4 | 9,119 |
| June 17, 2025 | 650.7 | 670.2 | 670.2 | 670.2 | 650.7 | 4,813 |
| June 16, 2025 | 633 | 635.7 | 635.7 | 640.5 | 626.3 | 22,682 |
| June 13, 2025 | 611.2 | 617.15 | 617.15 | 619 | 608 | 18,464 |
| June 12, 2025 | 621.1 | 611.8 | 611.8 | 624 | 611.6 | 675 |
| June 11, 2025 | 619.6 | 610.35 | 610.35 | 626.6 | 609 | 14,385 |
| June 10, 2025 | 632.3 | 617.05 | 617.05 | 633.4 | 616.5 | 36,828 |
| June 09, 2025 | 647 | 629.7 | 629.7 | 649.1 | 620.9 | 49,191 |
| June 06, 2025 | 640.5 | 642.15 | 642.15 | 647.6 | 635 | 4,156 |
| June 05, 2025 | 638.5 | 629.2 | 629.2 | 650.1 | 624.9 | 1,636 |
| June 04, 2025 | 635.3 | 635.45 | 635.45 | 641.6 | 635.3 | 36 |
| June 03, 2025 | 642.5 | 634.85 | 634.85 | 650 | 629.7 | 4,238 |
| June 02, 2025 | 615.1 | 639.05 | 639.05 | 645.5 | 615.1 | 14,338 |
| May 30, 2025 | 615.1 | 599.8 | 599.8 | 617.4 | 597.5 | 31,591 |
| May 29, 2025 | 614 | 598.95 | 598.95 | 620.6 | 597.1 | 58,438 |
| May 28, 2025 | 649.2 | 622.75 | 622.75 | 664 | 622.75 | 53,671 |
| May 27, 2025 | 629.5 | 640.65 | 640.65 | 647.7 | 627.6 | 15,688 |