553.50
+0(+0.00%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 565 | 553.5 | 553.5 | 565 | 549 | 785,625 |
| August 15, 2025 | 569.5 | 553.5 | 553.5 | 569.5 | 551 | 531,756 |
| August 14, 2025 | 564.5 | 562 | 562 | 569.5 | 559 | 504,372 |
| August 13, 2025 | 562 | 566 | 566 | 568.5 | 562 | 409,431 |
| August 12, 2025 | 565 | 566.5 | 566.5 | 568.5 | 560 | 633,977 |
| August 11, 2025 | 555 | 564.5 | 564.5 | 564.5 | 555 | 954,439 |
| August 08, 2025 | 562 | 555.5 | 555.5 | 562 | 554 | 706,085 |
| August 07, 2025 | 560 | 559 | 559 | 563 | 557 | 632,942 |
| August 06, 2025 | 564.5 | 559 | 559 | 564.5 | 557.5 | 1.55M |
| August 05, 2025 | 555 | 557 | 557 | 564 | 555 | 603,080 |
| August 04, 2025 | 551 | 559 | 559 | 559 | 549.5 | 609,857 |
| August 01, 2025 | 550 | 549.5 | 549.5 | 555.5 | 544 | 435,303 |
| July 31, 2025 | 564.5 | 556 | 556 | 564.5 | 552 | 2.06M |
| July 30, 2025 | 543 | 553 | 553 | 553.5 | 543 | 679,487 |
| July 29, 2025 | 551.5 | 545 | 545 | 555 | 544.5 | 1.34M |
| July 28, 2025 | 563.5 | 550.5 | 550.5 | 564 | 550 | 1.03M |
| July 25, 2025 | 556.5 | 560 | 560 | 561 | 555 | 979,118 |
| July 24, 2025 | 567 | 557 | 557 | 570.5 | 555.29 | 2.51M |
| July 23, 2025 | 574.5 | 561.5 | 561.5 | 574.5 | 559.5 | 481,525 |
| July 22, 2025 | 567 | 561.5 | 561.5 | 571.5 | 557.5 | 451,411 |
| July 21, 2025 | 566.5 | 570 | 570 | 570 | 562.5 | 614,758 |
| July 18, 2025 | 570 | 564 | 564 | 570 | 559 | 439,186 |
| July 17, 2025 | 568.5 | 560 | 560 | 568.5 | 557 | 633,713 |
| July 16, 2025 | 556 | 563 | 563 | 568 | 556 | 653,740 |
| July 15, 2025 | 553.5 | 562 | 562 | 569 | 553.5 | 1.82M |
| July 14, 2025 | 556.5 | 561 | 561 | 562 | 554 | 579,196 |
| July 11, 2025 | 560.5 | 557.5 | 557.5 | 563.75 | 555 | 552,619 |
| July 10, 2025 | 563 | 562 | 562 | 566.5 | 559 | 561,832 |
| July 09, 2025 | 561 | 559 | 559 | 563 | 549.5 | 972,863 |
| July 08, 2025 | 535.5 | 553 | 553 | 554 | 534.5 | 3.01M |
| July 07, 2025 | 526.5 | 535.5 | 535.5 | 538 | 526.5 | 740,481 |
| July 04, 2025 | 525.5 | 526 | 526 | 532 | 524.5 | 336,210 |
| July 03, 2025 | 523.5 | 532 | 532 | 532 | 517 | 2.7M |
| July 02, 2025 | 519 | 516 | 516 | 526 | 504.5 | 1.41M |
| July 01, 2025 | 524 | 517.5 | 517.5 | 527.5 | 515 | 1.1M |
| June 30, 2025 | 525.5 | 522.5 | 522.5 | 528 | 520 | 718,258 |
| June 27, 2025 | 515 | 526 | 526 | 527 | 513 | 823,889 |
| June 26, 2025 | 517.5 | 515 | 515 | 522.37 | 513.5 | 542,180 |
| June 25, 2025 | 514 | 514 | 514 | 515.5 | 509 | 1.18M |
| June 24, 2025 | 506.5 | 512 | 512 | 514.5 | 499.02 | 1.26M |
| June 23, 2025 | 495 | 498.6 | 498.6 | 499.6 | 492.8 | 1.32M |
| June 20, 2025 | 506 | 496.7 | 496 | 508 | 495 | 2.61M |
| June 19, 2025 | 502 | 492.8 | 492.8 | 503 | 492.8 | 478,982 |
| June 18, 2025 | 499.2 | 502 | 502 | 504.5 | 496 | 640,162 |
| June 17, 2025 | 500 | 498.8 | 498.8 | 503.5 | 496.4 | 751,854 |
| June 16, 2025 | 497 | 498.4 | 498.4 | 505.5 | 492.8 | 480,730 |
| June 13, 2025 | 494 | 495.6 | 495.6 | 497 | 491.2 | 438,246 |
| June 12, 2025 | 495.4 | 501.5 | 501.5 | 502.5 | 494 | 382,688 |
| June 11, 2025 | 498 | 501 | 501 | 507.5 | 497.8 | 444,547 |
| June 10, 2025 | 499 | 498 | 498 | 505.5 | 498 | 1.78M |
| June 09, 2025 | 500.5 | 499 | 499 | 506.5 | 495.8 | 384,637 |
| June 06, 2025 | 496.42 | 496.8 | 496.8 | 499.6 | 492 | 525,754 |
| June 05, 2025 | 498.6 | 494.2 | 494.2 | 506.5 | 492 | 660,005 |
| June 04, 2025 | 499 | 499 | 499 | 501 | 490 | 979,655 |
| June 03, 2025 | 496.6 | 493 | 493 | 498.8 | 488 | 609,854 |
| June 02, 2025 | 484.2 | 494.6 | 494.6 | 497 | 479.4 | 336,102 |
| May 30, 2025 | 486.4 | 488.4 | 488.4 | 496.2 | 484.2 | 1.01M |
| May 29, 2025 | 479 | 486.8 | 486.8 | 492.6 | 479 | 428,581 |
| May 28, 2025 | 482.4 | 485.4 | 485.4 | 493.8 | 482.4 | 795,906 |
| May 27, 2025 | 488.6 | 486 | 486 | 495.4 | 482.37 | 572,526 |