562.00
+2(+0.36%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 560.15 | 562 | 562 | 564 | 556.08 | 52,483 |
| August 15, 2025 | 560 | 560 | 560 | 564 | 560 | 36,665 |
| August 14, 2025 | 564 | 560 | 560 | 564 | 555.5 | 290,988 |
| August 13, 2025 | 562 | 562 | 562 | 562 | 556 | 193,855 |
| August 12, 2025 | 562 | 560 | 560 | 562 | 556 | 63,486 |
| August 11, 2025 | 564 | 560 | 560 | 564 | 556 | 57,733 |
| August 08, 2025 | 560.9 | 556 | 556 | 562 | 556 | 137,001 |
| August 07, 2025 | 564 | 556 | 556 | 564 | 542 | 68,375 |
| August 06, 2025 | 564 | 558 | 558 | 564 | 558 | 37,327 |
| August 05, 2025 | 556.39 | 560 | 560 | 563.8 | 556.39 | 361,168 |
| August 04, 2025 | 552.5 | 554 | 554 | 557.8 | 552 | 104,836 |
| August 01, 2025 | 550.3 | 552 | 552 | 558 | 546 | 152,152 |
| July 31, 2025 | 551.24 | 552 | 552 | 554 | 549.2 | 68,764 |
| July 30, 2025 | 552 | 550 | 550 | 553.6 | 541.68 | 531,859 |
| July 29, 2025 | 538.34 | 539 | 539 | 539 | 536 | 124,881 |
| July 28, 2025 | 538.45 | 539 | 539 | 541.39 | 536 | 295,851 |
| July 25, 2025 | 536.5 | 539 | 539 | 540 | 536 | 24,591 |
| July 24, 2025 | 542 | 538 | 538 | 542 | 536.66 | 53,832 |
| July 23, 2025 | 541 | 538 | 538 | 541 | 536 | 528,023 |
| July 22, 2025 | 531.94 | 539 | 539 | 542 | 530.02 | 72,476 |
| July 21, 2025 | 524.08 | 529 | 529 | 531 | 522 | 174,142 |
| July 18, 2025 | 523.22 | 522 | 522 | 524.12 | 520.5 | 67,818 |
| July 17, 2025 | 525 | 523 | 523 | 525.5 | 520.6 | 232,858 |
| July 16, 2025 | 523 | 520 | 520 | 525 | 520 | 28,583 |
| July 15, 2025 | 520.72 | 523 | 523 | 525.5 | 520.72 | 63,206 |
| July 14, 2025 | 518.02 | 521 | 521 | 526 | 518.02 | 39,086 |
| July 11, 2025 | 518.02 | 522 | 522 | 524 | 518.02 | 65,078 |
| July 10, 2025 | 519.16 | 518 | 518 | 520.32 | 518 | 50,770 |
| July 09, 2025 | 516.5 | 518 | 518 | 520 | 516.5 | 47,260 |
| July 08, 2025 | 519 | 518 | 518 | 520 | 516 | 449,740 |
| July 07, 2025 | 516.8 | 518 | 518 | 520 | 516 | 497,617 |
| July 04, 2025 | 518 | 520 | 520 | 520 | 516 | 160,076 |
| July 03, 2025 | 509.98 | 516 | 516 | 516.32 | 508.75 | 52,715 |
| July 02, 2025 | 513.88 | 511 | 511 | 513.88 | 508.18 | 493,297 |
| July 01, 2025 | 507.8 | 508 | 508 | 512 | 507.8 | 326,667 |
| June 30, 2025 | 498.28 | 510 | 510 | 524 | 498 | 2.31M |
| June 27, 2025 | 499.45 | 498 | 498 | 499.98 | 498 | 73,469 |
| June 26, 2025 | 498.44 | 499 | 499 | 500 | 498.25 | 521,383 |
| June 25, 2025 | 498 | 500 | 500 | 500 | 498 | 1.82M |
| June 24, 2025 | 498.1 | 498 | 498 | 499.48 | 498 | 40,343 |
| June 23, 2025 | 498.06 | 500 | 500 | 500 | 498.06 | 213,419 |
| June 20, 2025 | 497.5 | 500 | 500 | 500 | 497.5 | 148,126 |
| June 19, 2025 | 496.17 | 497 | 497 | 498 | 496 | 99,725 |
| June 18, 2025 | 496.61 | 496 | 496 | 498.85 | 496 | 1.37M |
| June 17, 2025 | 498.88 | 497.5 | 497.5 | 498.88 | 496.4 | 117,260 |
| June 16, 2025 | 496.65 | 497 | 497 | 500 | 496.5 | 222,622 |
| June 13, 2025 | 497.59 | 500 | 500 | 500 | 496.25 | 151,425 |
| June 12, 2025 | 499.64 | 497 | 497 | 499.64 | 497 | 117,223 |
| June 11, 2025 | 493.16 | 500 | 500 | 500 | 493.16 | 84,269 |
| June 10, 2025 | 492.9 | 493 | 493 | 493.98 | 492.17 | 262,157 |
| June 09, 2025 | 492.1 | 494 | 494 | 494 | 492 | 630,413 |
| June 06, 2025 | 492.1 | 492.5 | 492.5 | 493.08 | 491.5 | 262,157 |
| June 05, 2025 | 492.6 | 492 | 492 | 492.6 | 491.24 | 67,617 |
| June 04, 2025 | 489.5 | 495 | 495 | 495 | 489 | 146,714 |
| June 03, 2025 | 488 | 489.5 | 489.5 | 490 | 487.26 | 225,164 |
| June 02, 2025 | 488 | 488 | 488 | 488 | 486.3 | 160,798 |
| May 30, 2025 | 487.98 | 488 | 488 | 488 | 486 | 455,397 |
| May 29, 2025 | 485 | 486.5 | 486.5 | 487 | 485 | 104,301 |
| May 28, 2025 | 486 | 485 | 485 | 487 | 485 | 115,876 |
| May 27, 2025 | 485 | 485 | 485 | 487.25 | 485 | 205,532 |