500.00
+5.5(+1.11%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 494.5 | 500 | 500 | 510 | 489 | 369,145 |
| August 15, 2025 | 451.5 | 494.5 | 494.5 | 497.08 | 441 | 566,992 |
| August 14, 2025 | 423.5 | 439.5 | 439.5 | 447.5 | 423.5 | 100,321 |
| August 13, 2025 | 443 | 444 | 444 | 449.5 | 431.98 | 134,708 |
| August 12, 2025 | 433.8 | 443 | 443 | 450 | 425 | 125,476 |
| August 11, 2025 | 450 | 430 | 430 | 450 | 429 | 137,749 |
| August 08, 2025 | 430 | 440.5 | 440.5 | 449 | 430 | 80,015 |
| August 07, 2025 | 445.5 | 442.5 | 442.5 | 462 | 436.5 | 132,055 |
| August 06, 2025 | 465 | 459.5 | 459.5 | 465 | 452.5 | 93,028 |
| August 05, 2025 | 470 | 460 | 460 | 470 | 451 | 102,707 |
| August 04, 2025 | 443 | 462.5 | 462.5 | 471.5 | 443 | 149,408 |
| August 01, 2025 | 455 | 464.5 | 464.5 | 464.5 | 418 | 269,360 |
| July 31, 2025 | 459 | 458.5 | 458.5 | 459 | 436.5 | 176,771 |
| July 30, 2025 | 439.5 | 458.5 | 458.5 | 458.5 | 421 | 156,375 |
| July 29, 2025 | 414 | 440 | 440 | 440 | 401.5 | 280,000 |
| July 28, 2025 | 390 | 412 | 412 | 420 | 383.51 | 540,974 |
| July 25, 2025 | 374.2 | 383 | 383 | 389.5 | 374.2 | 66,997 |
| July 24, 2025 | 383 | 386.5 | 386.5 | 390 | 382 | 100,644 |
| July 23, 2025 | 375 | 383 | 383 | 385 | 366.1 | 119,566 |
| July 22, 2025 | 363.29 | 374 | 374 | 375 | 356 | 56,612 |
| July 21, 2025 | 363.79 | 375 | 375 | 375 | 362.5 | 96,301 |
| July 18, 2025 | 370 | 370 | 370 | 370 | 357 | 35,260 |
| July 17, 2025 | 355.87 | 362.5 | 362.5 | 369 | 351 | 52,525 |
| July 16, 2025 | 368.06 | 357 | 357 | 371.5 | 350.5 | 64,138 |
| July 15, 2025 | 368.35 | 362.5 | 362.5 | 371.5 | 351 | 87,574 |
| July 14, 2025 | 354.93 | 370 | 370 | 370 | 348 | 218,676 |
| July 11, 2025 | 356.23 | 352 | 352 | 365 | 349.5 | 200,824 |
| July 10, 2025 | 349.95 | 353 | 353 | 360 | 347.5 | 214,933 |
| July 09, 2025 | 349 | 347.5 | 347.5 | 355 | 327.5 | 172,120 |
| July 08, 2025 | 339 | 343.5 | 343.5 | 350 | 333 | 155,718 |
| July 07, 2025 | 328.88 | 335 | 335 | 338.5 | 323 | 77,396 |
| July 04, 2025 | 338.5 | 334.5 | 334.5 | 338.5 | 322 | 67,357 |
| July 03, 2025 | 326.37 | 332.5 | 332.5 | 336.5 | 315 | 64,641 |
| July 02, 2025 | 317.49 | 320 | 320 | 329.5 | 308 | 149,791 |
| July 01, 2025 | 314.5 | 318.5 | 318.5 | 323.5 | 314 | 59,076 |
| June 30, 2025 | 313.75 | 316.5 | 316.5 | 328.5 | 306.5 | 70,771 |
| June 27, 2025 | 329.5 | 316 | 316 | 329.5 | 314 | 199,173 |
| June 26, 2025 | 323.5 | 320 | 320 | 326 | 307 | 76,148 |
| June 25, 2025 | 324 | 311.5 | 311.5 | 324 | 306 | 86,856 |
| June 24, 2025 | 320.5 | 311.5 | 311.5 | 320.5 | 305.5 | 75,537 |
| June 23, 2025 | 307 | 307 | 307 | 326.5 | 305.5 | 97,547 |
| June 20, 2025 | 326.5 | 321 | 321 | 326.5 | 307 | 320,904 |
| June 19, 2025 | 313.66 | 313.5 | 313.5 | 329.5 | 308.25 | 25,528 |
| June 18, 2025 | 317.5 | 314 | 314 | 331.5 | 310.5 | 106,168 |
| June 17, 2025 | 322.81 | 318 | 318 | 339.5 | 315.5 | 31,318 |
| June 16, 2025 | 323.18 | 322.5 | 322.5 | 331.5 | 320 | 22,960 |
| June 13, 2025 | 339 | 324 | 324 | 339 | 317.5 | 98,149 |
| June 12, 2025 | 330.23 | 332 | 332 | 339 | 325 | 49,885 |
| June 11, 2025 | 337.75 | 327.5 | 327.5 | 347.5 | 326.5 | 46,979 |
| June 10, 2025 | 343.47 | 333.5 | 333.5 | 348 | 329 | 97,577 |
| June 09, 2025 | 350 | 337.5 | 337.5 | 350 | 332.5 | 125,633 |
| June 06, 2025 | 332 | 343.5 | 343.5 | 355 | 332 | 80,079 |
| June 05, 2025 | 339.5 | 346 | 346 | 348.78 | 326 | 983,932 |
| June 04, 2025 | 321.5 | 334.5 | 334.5 | 336 | 320.5 | 185,583 |
| June 03, 2025 | 331.5 | 326.5 | 326.5 | 336 | 321.5 | 114,750 |
| June 02, 2025 | 322.01 | 328.5 | 328.5 | 331 | 321.5 | 412,730 |
| May 30, 2025 | 307.5 | 325 | 325 | 329.5 | 307.5 | 680,945 |
| May 29, 2025 | 326.5 | 323 | 323 | 326.5 | 311 | 139,781 |
| May 28, 2025 | 333.5 | 312 | 312 | 335 | 309.5 | 92,786 |
| May 27, 2025 | 323 | 328.5 | 328.5 | 332 | 314.5 | 111,930 |