489.40
+7.8(+1.62%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 482.2 | 489.4 | 489.4 | 494.6 | 480.8 | 1.26M |
| August 15, 2025 | 486.8 | 481.6 | 481.6 | 489.6 | 475.6 | 661,775 |
| August 14, 2025 | 481.8 | 487.2 | 487.2 | 488.8 | 479.8 | 1.35M |
| August 13, 2025 | 485 | 480 | 480 | 488.8 | 478.6 | 899,999 |
| August 12, 2025 | 479.8 | 481.4 | 481.4 | 486.4 | 478 | 5.4M |
| August 11, 2025 | 477.6 | 482.2 | 482.2 | 488 | 470.2 | 1.01M |
| August 08, 2025 | 493 | 488.6 | 488.6 | 500 | 487.4 | 1.24M |
| August 07, 2025 | 502.5 | 496 | 496 | 505.5 | 486.4 | 1.26M |
| August 06, 2025 | 508 | 503.5 | 503.5 | 508 | 495.6 | 875,882 |
| August 05, 2025 | 503 | 503 | 503 | 509 | 500 | 851,448 |
| August 04, 2025 | 492.2 | 499.2 | 499.2 | 499.4 | 492.2 | 894,203 |
| August 01, 2025 | 496.4 | 490.6 | 490.6 | 499.4 | 483.2 | 1.12M |
| July 31, 2025 | 491.6 | 497 | 497 | 502 | 491.6 | 920,561 |
| July 30, 2025 | 499.2 | 495.8 | 495.8 | 502 | 493.4 | 779,548 |
| July 29, 2025 | 486.8 | 498.4 | 498.4 | 498.4 | 485.6 | 1.4M |
| July 28, 2025 | 496.4 | 484.6 | 484.6 | 502.5 | 484 | 2.64M |
| July 25, 2025 | 499.8 | 499.8 | 499.8 | 500.5 | 495.4 | 976,140 |
| July 24, 2025 | 501.5 | 501 | 501 | 509 | 500.5 | 1.07M |
| July 23, 2025 | 509 | 505.5 | 499.45 | 515.1 | 503.22 | 1.21M |
| July 22, 2025 | 504.5 | 506.5 | 500.44 | 508.5 | 496.6 | 1.44M |
| July 21, 2025 | 502 | 507 | 500.93 | 508.5 | 501 | 706,531 |
| July 18, 2025 | 493.2 | 503.5 | 497.47 | 508 | 493 | 929,844 |
| July 17, 2025 | 496.4 | 494 | 488.09 | 499.8 | 484 | 1.42M |
| July 16, 2025 | 491.8 | 485.2 | 485.2 | 494.6 | 484.35 | 998,393 |
| July 15, 2025 | 508 | 496.2 | 496.2 | 508.5 | 492.6 | 1.03M |
| July 14, 2025 | 486 | 508.5 | 508.5 | 508.5 | 483.4 | 2.06M |
| July 11, 2025 | 486.4 | 488.6 | 488.6 | 492.8 | 484.4 | 809,102 |
| July 10, 2025 | 488 | 488.4 | 488.4 | 493.2 | 483.8 | 789,093 |
| July 09, 2025 | 494 | 488.8 | 488.8 | 500 | 486.4 | 1M |
| July 08, 2025 | 505 | 493.6 | 493.6 | 505.5 | 493.6 | 1.04M |
| July 07, 2025 | 502 | 503 | 503 | 506 | 500 | 842,806 |
| July 04, 2025 | 501 | 502 | 502 | 506 | 496 | 658,449 |
| July 03, 2025 | 494.4 | 500.5 | 500.5 | 502.5 | 492.8 | 803,652 |
| July 02, 2025 | 500 | 494.2 | 494.2 | 504.5 | 493.6 | 1.39M |
| July 01, 2025 | 514.5 | 504.5 | 504.5 | 517 | 501.5 | 1.29M |
| June 30, 2025 | 513.5 | 515.5 | 515.5 | 520 | 510.5 | 1.45M |
| June 27, 2025 | 513 | 508 | 508 | 514 | 500 | 1.79M |
| June 26, 2025 | 478.2 | 509.5 | 509.5 | 510 | 476.8 | 1.79M |
| June 25, 2025 | 474.8 | 474.8 | 474.8 | 482.6 | 472.4 | 2.56M |
| June 24, 2025 | 484.2 | 472.4 | 472.4 | 491.2 | 472.4 | 1.98M |
| June 23, 2025 | 501.5 | 490.2 | 490.2 | 501.5 | 487.4 | 1.28M |
| June 20, 2025 | 498.2 | 495.2 | 495.4 | 503 | 493 | 839,559 |
| June 19, 2025 | 503 | 498.6 | 498.6 | 509 | 498.6 | 1.14M |
| June 18, 2025 | 506 | 506 | 506 | 510 | 503 | 1.63M |
| June 17, 2025 | 510 | 508.5 | 508.5 | 511 | 503 | 1.68M |
| June 16, 2025 | 518.5 | 512.5 | 512.5 | 521 | 507 | 1.74M |
| June 13, 2025 | 507 | 518 | 518 | 520 | 506 | 1.58M |
| June 12, 2025 | 516 | 505 | 505 | 520.5 | 501.69 | 1.8M |
| June 11, 2025 | 505 | 516 | 516 | 520 | 499.2 | 18.54M |
| June 10, 2025 | 544 | 513 | 513 | 547.5 | 513 | 3.92M |
| June 09, 2025 | 544.5 | 550 | 550 | 551 | 542 | 1.29M |
| June 06, 2025 | 573.5 | 550.5 | 550.5 | 579.5 | 542 | 2.58M |
| June 05, 2025 | 551 | 572 | 572 | 578.5 | 546.23 | 3.25M |
| June 04, 2025 | 536 | 551 | 551 | 551 | 530.5 | 2.82M |
| June 03, 2025 | 524 | 533 | 533 | 535 | 518 | 2.74M |
| June 02, 2025 | 505 | 519.5 | 519.5 | 528 | 501.5 | 2.76M |
| May 30, 2025 | 496.4 | 497.2 | 497.2 | 509 | 495.8 | 2.36M |
| May 29, 2025 | 504.5 | 502 | 502 | 508 | 497.62 | 1.67M |
| May 28, 2025 | 488.8 | 501.5 | 501.5 | 503.5 | 487.4 | 2.63M |
| May 27, 2025 | 479.8 | 489 | 489 | 492.8 | 473.2 | 2.2M |