474.60
+0.8(+0.17%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 483 | 475.8 | 475.8 | 485 | 475.8 | 544,725 |
| August 14, 2025 | 484 | 481.8 | 481.8 | 484.6 | 480 | 594,979 |
| August 13, 2025 | 476.4 | 480.2 | 480.2 | 485.4 | 476.4 | 742,865 |
| August 12, 2025 | 498 | 478.2 | 478.2 | 500.5 | 478.2 | 596,322 |
| August 11, 2025 | 497 | 496 | 496 | 501 | 494.2 | 548,131 |
| August 08, 2025 | 499.6 | 496.6 | 496.6 | 505 | 496.6 | 515,074 |
| August 07, 2025 | 507 | 499.4 | 499.4 | 507 | 491.6 | 976,424 |
| August 06, 2025 | 504 | 507 | 507 | 507.5 | 501.5 | 722,675 |
| August 05, 2025 | 509 | 506.5 | 506.5 | 512 | 501.5 | 940,087 |
| August 04, 2025 | 504.5 | 507 | 507 | 508 | 497.6 | 526,371 |
| August 01, 2025 | 491 | 498.6 | 498.6 | 503 | 491 | 661,851 |
| July 31, 2025 | 489.8 | 496.4 | 496.4 | 497.8 | 485.6 | 468,729 |
| July 30, 2025 | 486.6 | 491.6 | 491.6 | 492.4 | 485.4 | 1.27M |
| July 29, 2025 | 495.6 | 488.6 | 488.6 | 495.6 | 486.35 | 982,046 |
| July 28, 2025 | 500 | 494.6 | 494.6 | 504.5 | 493.4 | 873,227 |
| July 25, 2025 | 495.2 | 500 | 500 | 500 | 490 | 890,895 |
| July 24, 2025 | 514 | 496.8 | 496.8 | 517 | 496.6 | 882,887 |
| July 23, 2025 | 537 | 532.5 | 513.07 | 538.5 | 525.07 | 1.09M |
| July 22, 2025 | 540 | 539 | 539 | 549.5 | 528 | 999,023 |
| July 21, 2025 | 516 | 526 | 526 | 526.5 | 514.5 | 972,523 |
| July 18, 2025 | 500 | 516 | 516 | 516 | 494.8 | 1.6M |
| July 17, 2025 | 489.8 | 493.8 | 493.8 | 497.08 | 487.6 | 962,314 |
| July 16, 2025 | 485 | 489 | 489 | 492.2 | 484.2 | 1.54M |
| July 15, 2025 | 490 | 486.2 | 486.2 | 494.2 | 486 | 1.09M |
| July 14, 2025 | 482 | 487.4 | 487.4 | 487.8 | 482 | 654,121 |
| July 11, 2025 | 491.8 | 484 | 484 | 494.2 | 479.2 | 2.5M |
| July 10, 2025 | 498.4 | 491 | 491 | 500 | 487.8 | 763,579 |
| July 09, 2025 | 492.8 | 496.2 | 496.2 | 499.8 | 476.8 | 548,862 |
| July 08, 2025 | 482 | 480.2 | 480.2 | 495.2 | 477.6 | 1.33M |
| July 07, 2025 | 492.2 | 485.2 | 485.2 | 493.8 | 484.6 | 2.18M |
| July 04, 2025 | 492.8 | 490.8 | 490.8 | 494.8 | 486 | 954,652 |
| July 03, 2025 | 490.6 | 494.4 | 494.4 | 497.4 | 490 | 1.13M |
| July 02, 2025 | 511.5 | 490.4 | 490.4 | 514.5 | 483.6 | 946,182 |
| July 01, 2025 | 504 | 510 | 510 | 510.5 | 501 | 316,799 |
| June 30, 2025 | 504.5 | 501.5 | 501.5 | 513.5 | 500.5 | 1.32M |
| June 27, 2025 | 494.4 | 503 | 503 | 504.5 | 493 | 875,556 |
| June 26, 2025 | 493.2 | 496.31 | 496.31 | 498.4 | 487.8 | 145,308 |
| June 25, 2025 | 486.6 | 491.8 | 491.8 | 494.4 | 486.6 | 779,162 |
| June 24, 2025 | 493.2 | 493.4 | 493.4 | 500.5 | 490.4 | 1.05M |
| June 23, 2025 | 473.8 | 491.6 | 491.6 | 492.55 | 472.8 | 474,098 |
| June 20, 2025 | 489.2 | 486 | 480.2 | 493.4 | 483.4 | 5.16M |
| June 19, 2025 | 480.6 | 490.6 | 488 | 492.8 | 478.18 | 541,975 |
| June 18, 2025 | 482.6 | 483.2 | 483.2 | 486.8 | 479.4 | 1.22M |
| June 17, 2025 | 481.6 | 481.2 | 481.2 | 482.6 | 476.2 | 1.12M |
| June 16, 2025 | 482.6 | 481.6 | 481.6 | 488.4 | 481 | 979,922 |
| June 13, 2025 | 491.4 | 486 | 486 | 495.4 | 484.4 | 962,709 |
| June 12, 2025 | 494.8 | 495.2 | 495.2 | 504.5 | 491 | 1.57M |
| June 11, 2025 | 495.4 | 495.8 | 495.8 | 498.2 | 491 | 755,671 |
| June 10, 2025 | 486 | 494 | 494 | 494.4 | 483.2 | 862,463 |
| June 09, 2025 | 471.4 | 484 | 484 | 485 | 467.6 | 1.22M |
| June 06, 2025 | 477.6 | 475 | 475 | 485 | 470.8 | 968,458 |
| June 05, 2025 | 495.4 | 480.4 | 480.4 | 495.4 | 474.4 | 689,520 |
| June 04, 2025 | 482.8 | 483.2 | 483.2 | 492 | 481.8 | 1.68M |
| June 03, 2025 | 518.5 | 488.6 | 488.6 | 518.5 | 483.8 | 1.61M |
| June 02, 2025 | 512 | 508.5 | 508.5 | 515.5 | 502.5 | 1.25M |
| May 30, 2025 | 506 | 509 | 509 | 515.5 | 503.5 | 1.97M |
| May 29, 2025 | 502.5 | 506.5 | 506.5 | 506.5 | 497.2 | 1.96M |
| May 28, 2025 | 510.5 | 503 | 503 | 512.5 | 502.5 | 1.39M |
| May 27, 2025 | 520 | 510.5 | 510.5 | 525 | 506.5 | 1.53M |
| May 23, 2025 | 513 | 514 | 514 | 518.5 | 507.5 | 1.21M |