546.13
-1.75(-0.32%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 547 | 546.13 | 546.13 | 547 | 545 | 2 |
| August 15, 2025 | 548 | 547.88 | 547.88 | 548.5 | 545.11 | 11,358 |
| August 14, 2025 | 545.75 | 549.5 | 549.5 | 549.5 | 544.25 | 188,749 |
| August 13, 2025 | 546.5 | 541.63 | 541.63 | 547 | 541.63 | 79,768 |
| August 12, 2025 | 553.5 | 548.5 | 548.5 | 553.5 | 548.5 | 9 |
| August 11, 2025 | 546.25 | 550 | 550 | 550 | 545.5 | 2 |
| August 08, 2025 | 547.5 | 549.75 | 549.75 | 553 | 542.5 | 36,269 |
| August 07, 2025 | 557.25 | 551.13 | 551.13 | 557.25 | 550.69 | 21,793 |
| August 06, 2025 | 559.25 | 561.88 | 561.88 | 563.25 | 559.25 | 0 |
| August 05, 2025 | 563.5 | 560.25 | 560.25 | 563.5 | 559 | 19 |
| August 04, 2025 | 572.75 | 567.63 | 567.63 | 572.75 | 560.5 | 196,689 |
| August 01, 2025 | 586.75 | 569.38 | 569.38 | 586.75 | 569.38 | 101 |
| July 31, 2025 | 593.5 | 584 | 584 | 594.5 | 584 | 1,395 |
| July 30, 2025 | 595.5 | 591.13 | 591.13 | 595.5 | 590.25 | 6 |
| July 29, 2025 | 571 | 577.13 | 577.13 | 577.13 | 569.25 | 26,399 |
| July 28, 2025 | 561.5 | 568.13 | 568.13 | 568.13 | 561.5 | 485 |
| July 25, 2025 | 567.5 | 560 | 560 | 567.5 | 560 | 6,382 |
| July 24, 2025 | 563 | 565.75 | 565.75 | 565.75 | 563 | 2 |
| July 23, 2025 | 557.25 | 557.25 | 557.25 | 557.25 | 557.25 | 0 |
| July 22, 2025 | 559.75 | 557.75 | 557.75 | 559.75 | 557.75 | 0 |
| July 21, 2025 | 564.75 | 562.25 | 562.25 | 565 | 561.75 | 2 |
| July 18, 2025 | 565 | 564.25 | 564.25 | 568 | 564.25 | 2,083 |
| July 17, 2025 | 557.75 | 559.63 | 559.63 | 559.63 | 556 | 1,848 |
| July 16, 2025 | 560 | 553.13 | 553.13 | 560.5 | 553.13 | 3,693 |
| July 15, 2025 | 561 | 561 | 561 | 561 | 561 | 0 |
| July 14, 2025 | 569.75 | 559.88 | 559.88 | 569.75 | 559.88 | 0 |
| July 11, 2025 | 557.25 | 567 | 567 | 567 | 557.25 | 7,998 |
| July 10, 2025 | 565 | 554.75 | 554.75 | 565 | 554.75 | 5,074 |
| July 09, 2025 | 565.25 | 565.13 | 565.13 | 565.25 | 560.25 | 932 |
| July 08, 2025 | 564.75 | 564.25 | 564.25 | 564.75 | 558 | 22,318 |
| July 07, 2025 | 556.38 | 556.38 | 556.38 | 556.38 | 556.38 | 0 |
| July 04, 2025 | 550.5 | 551 | 551 | 551.75 | 549 | 7,906 |
| July 03, 2025 | 551.25 | 550.88 | 550.88 | 554 | 550.5 | 98,579 |
| July 02, 2025 | 542.25 | 546.75 | 546.75 | 548.25 | 542 | 4,633 |
| July 01, 2025 | 541 | 541.13 | 541.13 | 544 | 540 | 19,346 |
| June 30, 2025 | 541.5 | 536.5 | 536.5 | 545.75 | 536.5 | 30,581 |
| June 27, 2025 | 544.5 | 543.63 | 543.63 | 544.75 | 542 | 736 |
| June 26, 2025 | 539.75 | 546.38 | 546.38 | 546.75 | 539.75 | 5,739 |
| June 25, 2025 | 547.5 | 545.25 | 545.25 | 549.75 | 538.5 | 3,936 |
| June 24, 2025 | 550.75 | 545.13 | 545.13 | 558 | 545.13 | 6,062 |
| June 23, 2025 | 614 | 603 | 603 | 617.75 | 595.75 | 4,809 |
| June 20, 2025 | 605.5 | 602 | 602 | 607 | 602 | 1,181 |
| June 19, 2025 | 607.25 | 614.38 | 614.38 | 622.5 | 605 | 18,818 |
| June 18, 2025 | 599.25 | 593.63 | 593.63 | 604 | 593.63 | 19,450 |
| June 17, 2025 | 584.75 | 594.63 | 594.63 | 595.25 | 584.75 | 20,283 |
| June 16, 2025 | 596 | 567.75 | 567.75 | 600 | 560.5 | 51,622 |
| June 13, 2025 | 581 | 579.63 | 579.63 | 590.5 | 572.25 | 50,399 |
| June 12, 2025 | 552.5 | 556.13 | 556.13 | 556.13 | 552 | 6,819 |
| June 11, 2025 | 538 | 547.38 | 547.38 | 547.38 | 538 | 13,266 |
| June 10, 2025 | 539.5 | 546.5 | 546.5 | 546.5 | 538.75 | 2,006 |
| June 09, 2025 | 532.5 | 537.63 | 537.63 | 537.63 | 532.25 | 19 |
| June 06, 2025 | 526.75 | 533 | 533 | 533 | 526.75 | 0 |
| June 05, 2025 | 524.75 | 528.88 | 528.88 | 528.88 | 524.75 | 17,610 |
| June 04, 2025 | 529 | 520.75 | 520.75 | 529.25 | 519.75 | 1,799 |
| June 03, 2025 | 525.25 | 529.5 | 529.5 | 529.5 | 525.25 | 1,500 |
| June 02, 2025 | 517.75 | 520 | 520 | 526.25 | 517 | 8,921 |
| May 30, 2025 | 510 | 503 | 503 | 510 | 503 | 400 |
| May 29, 2025 | 526.5 | 511.25 | 511.25 | 526.5 | 511.25 | 6 |
| May 28, 2025 | 520.25 | 520.25 | 520.25 | 520.25 | 520.25 | 0 |
| May 27, 2025 | 510.38 | 510.38 | 510.38 | 510.38 | 510.38 | 0 |