550.40
+3.4(+0.62%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 556.6 | 544 | 544 | 558.2 | 542.2 | 22.11M |
| August 14, 2025 | 542.8 | 553.4 | 553.4 | 555.4 | 542.2 | 21.18M |
| August 13, 2025 | 539.8 | 542 | 542 | 552.85 | 536.8 | 23.71M |
| August 12, 2025 | 534 | 536.6 | 536.6 | 539.2 | 532.6 | 13.1M |
| August 11, 2025 | 525.2 | 533 | 533 | 533.2 | 520.4 | 13M |
| August 08, 2025 | 516 | 522.8 | 522.8 | 522.8 | 514.6 | 16.99M |
| August 07, 2025 | 517.6 | 515.2 | 515.2 | 520 | 511.6 | 27.45M |
| August 06, 2025 | 527 | 525.6 | 525.6 | 527 | 521.2 | 20.16M |
| August 05, 2025 | 530.6 | 522.8 | 522.8 | 530.6 | 520.4 | 7.83M |
| August 04, 2025 | 516.2 | 527.8 | 527.8 | 528.8 | 515.6 | 18.69M |
| August 01, 2025 | 524.2 | 511.6 | 511.6 | 526.4 | 505.4 | 17.95M |
| July 31, 2025 | 532.4 | 527 | 527 | 535 | 526 | 13.66M |
| July 30, 2025 | 526.4 | 530 | 530 | 530.03 | 522.6 | 11.2M |
| July 29, 2025 | 514.8 | 525 | 525 | 527.8 | 513.2 | 16.44M |
| July 28, 2025 | 524 | 514.6 | 514.6 | 524.6 | 512 | 17.87M |
| July 25, 2025 | 510 | 519.2 | 519.2 | 520 | 501.6 | 23.15M |
| July 24, 2025 | 498.4 | 501.6 | 501.6 | 507.2 | 497 | 14.35M |
| July 23, 2025 | 504 | 499.5 | 499.5 | 504.6 | 496.6 | 16.1M |
| July 22, 2025 | 500.2 | 500.4 | 500.4 | 502.8 | 495.6 | 12.91M |
| July 21, 2025 | 497 | 503.2 | 503.2 | 503.2 | 492.3 | 11.66M |
| July 18, 2025 | 497.3 | 496.2 | 496.2 | 497.5 | 490.2 | 10.03M |
| July 17, 2025 | 492.7 | 496.5 | 496.5 | 498.1 | 488.9 | 19.09M |
| July 16, 2025 | 490.1 | 489 | 489 | 496.6 | 489 | 16.47M |
| July 15, 2025 | 499.9 | 491.8 | 491.8 | 499.9 | 488.4 | 12.42M |
| July 14, 2025 | 487.8 | 495.7 | 495.7 | 495.7 | 486.9 | 9.84M |
| July 11, 2025 | 500.8 | 491.5 | 491.5 | 501 | 487.1 | 13.61M |
| July 10, 2025 | 497.8 | 500 | 500 | 502 | 495.2 | 17.45M |
| July 09, 2025 | 492.7 | 497.6 | 497.6 | 497.6 | 490.8 | 12.69M |
| July 08, 2025 | 488 | 491.05 | 491.05 | 494.2 | 487.5 | 23.31M |
| July 07, 2025 | 484 | 487.9 | 487.9 | 489.1 | 483 | 39.68M |
| July 04, 2025 | 487.9 | 483.2 | 483.2 | 490 | 480.8 | 12.35M |
| July 03, 2025 | 476 | 489 | 489 | 494.1 | 475.44 | 25.52M |
| July 02, 2025 | 507.4 | 473.8 | 473.8 | 510.8 | 471 | 60.32M |
| July 01, 2025 | 510.6 | 501.4 | 501.4 | 510.6 | 498.2 | 15.04M |
| June 30, 2025 | 511.4 | 511.4 | 511.4 | 512.6 | 505.2 | 12.93M |
| June 27, 2025 | 502.2 | 510.2 | 510.2 | 512.92 | 501.4 | 16.28M |
| June 26, 2025 | 508.8 | 500.2 | 500.2 | 512.2 | 500.2 | 22.44M |
| June 25, 2025 | 509 | 501.8 | 504.6 | 509.2 | 500.4 | 25.63M |
| June 24, 2025 | 506.4 | 509.8 | 509.8 | 509.95 | 501.8 | 45.56M |
| June 23, 2025 | 503.6 | 494.3 | 494.3 | 506.2 | 493.5 | 19.39M |
| June 20, 2025 | 513.4 | 506.6 | 506.6 | 520 | 506.45 | 88.79M |
| June 19, 2025 | 521.8 | 512 | 512 | 521.8 | 511.8 | 7.64M |
| June 18, 2025 | 519.6 | 521.6 | 521.6 | 523.4 | 518.4 | 12.33M |
| June 17, 2025 | 520.6 | 518 | 518 | 522 | 516.9 | 33.75M |
| June 16, 2025 | 514.4 | 523.4 | 523.4 | 525 | 514 | 14.19M |
| June 13, 2025 | 508.2 | 513.4 | 513.4 | 514.66 | 505 | 25.09M |
| June 12, 2025 | 511.8 | 517.2 | 517.2 | 517.8 | 508.4 | 18.34M |
| June 11, 2025 | 517.4 | 514.4 | 514.4 | 518.8 | 511.4 | 15.75M |
| June 10, 2025 | 525 | 513.8 | 513.8 | 527 | 513.8 | 13.67M |
| June 09, 2025 | 529.2 | 526.6 | 526.6 | 529.4 | 524.8 | 14.76M |
| June 06, 2025 | 525 | 528.2 | 528.2 | 531.04 | 521.8 | 7.73M |
| June 05, 2025 | 527.2 | 522 | 522 | 530.2 | 519.2 | 19.7M |
| June 04, 2025 | 536.8 | 529.8 | 529.8 | 537.2 | 529 | 17.84M |
| June 03, 2025 | 528.6 | 532.8 | 532.8 | 532.8 | 522.7 | 16.77M |
| June 02, 2025 | 526.6 | 527.6 | 527.6 | 528.4 | 520.6 | 23.41M |
| May 30, 2025 | 523.8 | 524.6 | 524.6 | 527.2 | 519.2 | 56.32M |
| May 29, 2025 | 525 | 523 | 523 | 525.2 | 520.4 | 59.6M |
| May 28, 2025 | 522.6 | 519.8 | 519.8 | 526.2 | 519.8 | 13.13M |
| May 27, 2025 | 527.2 | 524 | 524 | 531 | 524 | 20.53M |
| May 23, 2025 | 524 | 523.4 | 523.4 | 530.4 | 508.6 | 30.68M |