779.00
-8.5(-1.08%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 21, 2024 | 787.5 | 779 | 779 | 806 | 779 | 29.7M |
| August 20, 2024 | 800 | 787.5 | 787.5 | 808.28 | 770.5 | 15.02M |
| August 19, 2024 | 764 | 795 | 795 | 796.64 | 752.5 | 8.26M |
| August 16, 2024 | 760.5 | 760.5 | 760.5 | 774 | 757 | 1.2M |
| August 15, 2024 | 752.5 | 772.5 | 772.5 | 780.5 | 752.5 | 388,982 |
| August 14, 2024 | 756.5 | 770 | 770 | 773 | 754.5 | 9.08M |
| August 13, 2024 | 736.5 | 750 | 750 | 754 | 736.5 | 1.46M |
| August 12, 2024 | 750 | 747.5 | 747.5 | 764 | 728 | 871,788 |
| August 09, 2024 | 714.5 | 745 | 745 | 746.5 | 714.5 | 689,137 |
| August 08, 2024 | 725.5 | 732 | 732 | 741.5 | 718.5 | 38.47M |
| August 07, 2024 | 726 | 736 | 736 | 742.5 | 725 | 1.44M |
| August 06, 2024 | 716.5 | 726 | 726 | 729.53 | 701.5 | 2.49M |
| August 05, 2024 | 710 | 715.5 | 715.5 | 734 | 701.5 | 1.96M |
| August 02, 2024 | 759.5 | 733.5 | 733.5 | 760 | 733.5 | 4.02M |
| August 01, 2024 | 760 | 754.5 | 754.5 | 760.5 | 742 | 1.42M |
| July 31, 2024 | 749.5 | 746 | 746 | 765 | 741.5 | 2.26M |
| July 30, 2024 | 745 | 748 | 748 | 763.5 | 739 | 812,365 |
| July 29, 2024 | 726.5 | 743 | 743 | 746.5 | 713.5 | 3.95M |
| July 26, 2024 | 720.5 | 726.5 | 726.5 | 730 | 705 | 2.86M |
| July 25, 2024 | 724.5 | 716.5 | 716.5 | 724.5 | 700.5 | 2.61M |
| July 24, 2024 | 698 | 716 | 716 | 719.5 | 691.82 | 2.79M |
| July 23, 2024 | 701.5 | 701.5 | 701.5 | 705.5 | 696.5 | 225,786 |
| July 22, 2024 | 707.5 | 701.5 | 701.5 | 711 | 684 | 410,254 |
| July 19, 2024 | 702 | 699.5 | 699.5 | 711 | 695.5 | 1.45M |
| July 18, 2024 | 702.5 | 710.5 | 710.5 | 715 | 702.5 | 201,509 |
| July 17, 2024 | 724 | 707.5 | 707.5 | 724 | 698 | 162,855 |
| July 16, 2024 | 701 | 709 | 709 | 710 | 699.5 | 515,026 |
| July 15, 2024 | 692 | 707.5 | 707.5 | 709.5 | 688 | 533,019 |
| July 12, 2024 | 710.5 | 704.5 | 704.5 | 713 | 695.5 | 728,430 |
| July 11, 2024 | 686.5 | 698.5 | 698.5 | 701.5 | 670 | 4.31M |
| July 10, 2024 | 696 | 682.5 | 682.5 | 708.5 | 668 | 1.42M |
| July 09, 2024 | 721.5 | 695.5 | 695.5 | 721.5 | 692 | 279,368 |
| July 08, 2024 | 714.5 | 707 | 707 | 718 | 683.5 | 685,300 |
| July 05, 2024 | 680 | 714 | 714 | 720.5 | 680 | 1.64M |
| July 04, 2024 | 700.5 | 697 | 697 | 700.5 | 667.74 | 479,219 |
| July 03, 2024 | 675 | 690 | 690 | 690 | 675 | 364,194 |
| July 02, 2024 | 677.5 | 675 | 675 | 685.5 | 665.5 | 982,705 |
| July 01, 2024 | 676 | 673 | 673 | 682.5 | 651.5 | 721,902 |
| June 28, 2024 | 667 | 667 | 667 | 674.5 | 651 | 1.56M |
| June 27, 2024 | 659 | 664.5 | 664.5 | 674.5 | 646 | 11.44M |
| June 26, 2024 | 668 | 658 | 658 | 678 | 652 | 5.98M |
| June 25, 2024 | 662.5 | 667.5 | 667.5 | 670 | 654 | 1.87M |
| June 24, 2024 | 667 | 668 | 668 | 672.5 | 662.5 | 2.16M |
| June 21, 2024 | 687 | 664 | 664 | 687 | 664 | 5M |
| June 20, 2024 | 647.5 | 671 | 671 | 674.5 | 647.5 | 4.42M |
| June 19, 2024 | 668 | 663.5 | 663.5 | 684 | 649 | 1.39M |
| June 18, 2024 | 697 | 673 | 673 | 697 | 673 | 3M |
| June 17, 2024 | 693 | 686.5 | 686.5 | 699.4 | 676 | 2.57M |
| June 14, 2024 | 700 | 687.5 | 687.5 | 704.9 | 684.5 | 6.2M |
| June 13, 2024 | 713.5 | 697 | 697 | 722 | 696.5 | 282,893 |
| June 12, 2024 | 698.5 | 719 | 719 | 719 | 692.5 | 2.82M |
| June 11, 2024 | 702.5 | 694.5 | 694.5 | 718.5 | 692.8 | 2.87M |
| June 10, 2024 | 699 | 703 | 703 | 712.5 | 692 | 912,292 |
| June 07, 2024 | 722.5 | 703 | 703 | 725 | 703 | 2.3M |
| June 06, 2024 | 710 | 720 | 720 | 724.5 | 696 | 958,543 |
| June 05, 2024 | 723 | 717 | 717 | 729.5 | 711.5 | 980,988 |
| June 04, 2024 | 712 | 715 | 715 | 718.5 | 707.5 | 2.35M |
| June 03, 2024 | 698.5 | 717 | 717 | 725 | 698.5 | 408,938 |
| May 31, 2024 | 707.5 | 712 | 712 | 717 | 685 | 985,088 |
| May 30, 2024 | 697.5 | 708 | 708 | 716 | 688 | 822,974 |