429.50
-1.5(-0.35%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 17, 2024 | 433.5 | 427.5 | 427.5 | 434.5 | 425.5 | 556,581 |
| July 16, 2024 | 436 | 433 | 433 | 436 | 432 | 222,853 |
| July 15, 2024 | 438 | 432.5 | 432.5 | 438 | 421.77 | 513,222 |
| July 12, 2024 | 436.5 | 424 | 424 | 436.5 | 421.5 | 477,497 |
| July 11, 2024 | 441 | 423 | 423 | 441.5 | 423 | 898,872 |
| July 10, 2024 | 430 | 432.5 | 432.5 | 433.5 | 427.14 | 692,188 |
| July 09, 2024 | 427.5 | 426.5 | 426.5 | 428.5 | 422 | 384,893 |
| July 08, 2024 | 429 | 427.5 | 427.5 | 441 | 425 | 450,517 |
| July 05, 2024 | 427 | 428.5 | 428.5 | 430.5 | 423.5 | 858,654 |
| July 04, 2024 | 435.5 | 424.5 | 424.5 | 435.5 | 414 | 251,996 |
| July 03, 2024 | 425 | 425 | 425 | 427.4 | 421.5 | 188,098 |
| July 02, 2024 | 420 | 422.5 | 422.5 | 435 | 419 | 326,569 |
| July 01, 2024 | 424.5 | 421.5 | 421.5 | 429.5 | 421.5 | 198,247 |
| June 28, 2024 | 420 | 421.5 | 421.5 | 424.5 | 418.5 | 319,983 |
| June 27, 2024 | 419 | 418.5 | 418.5 | 421 | 416.5 | 184,324 |
| June 26, 2024 | 419 | 420 | 420 | 422.5 | 417 | 306,986 |
| June 25, 2024 | 419 | 421 | 421 | 423 | 417 | 196,665 |
| June 24, 2024 | 412 | 418 | 418 | 421.5 | 411.5 | 289,540 |
| June 21, 2024 | 424 | 413.5 | 413.5 | 424 | 409.5 | 889,551 |
| June 20, 2024 | 410 | 413.5 | 413.5 | 415.07 | 408.5 | 210,899 |
| June 19, 2024 | 420.5 | 408.5 | 408.5 | 420.5 | 408 | 289,188 |
| June 18, 2024 | 394.5 | 412 | 412 | 412 | 394.5 | 1.04M |
| June 17, 2024 | 404 | 403.5 | 403.5 | 408.5 | 403 | 354,867 |
| June 14, 2024 | 410 | 404.5 | 404.5 | 414.5 | 397 | 396,217 |
| June 13, 2024 | 418 | 410 | 410 | 423.5 | 409.72 | 355,283 |
| June 12, 2024 | 412 | 419.5 | 419.5 | 420 | 399 | 397,790 |
| June 11, 2024 | 418 | 412.5 | 412.5 | 423.5 | 412 | 315,258 |
| June 10, 2024 | 420 | 419 | 419 | 421.36 | 416 | 246,487 |
| June 07, 2024 | 414.5 | 422 | 422 | 426.28 | 414.5 | 266,549 |
| June 06, 2024 | 426.5 | 425.5 | 425.5 | 426.5 | 422.57 | 314,283 |
| June 05, 2024 | 441 | 425 | 425 | 441 | 422 | 369,150 |
| June 04, 2024 | 436.5 | 430.5 | 430.5 | 438.5 | 429 | 638,945 |
| June 03, 2024 | 444.5 | 438 | 438 | 445 | 436.5 | 664,349 |
| May 31, 2024 | 439.5 | 436 | 436 | 440 | 434.5 | 1.24M |
| May 30, 2024 | 427 | 436 | 436 | 440.5 | 426.5 | 739,934 |
| May 29, 2024 | 432 | 429 | 429 | 432 | 425 | 430,909 |
| May 28, 2024 | 431 | 430 | 430 | 441.5 | 429 | 986,374 |
| May 24, 2024 | 410.5 | 435 | 435 | 435 | 410 | 386,910 |
| May 23, 2024 | 429.5 | 429.5 | 429.5 | 429.5 | 429.5 | 0 |
| May 22, 2024 | 433 | 429.5 | 429.5 | 433 | 425.5 | 834,028 |
| May 21, 2024 | 428 | 431 | 431 | 431.78 | 428 | 325,531 |
| May 20, 2024 | 430 | 431.5 | 431.5 | 432.5 | 423.5 | 533,827 |
| May 17, 2024 | 433 | 430.5 | 430.5 | 433 | 420.5 | 986,020 |
| May 16, 2024 | 427 | 430 | 430 | 430.84 | 426.83 | 426,593 |
| May 15, 2024 | 418 | 427.5 | 427.5 | 427.5 | 413 | 422,858 |
| May 14, 2024 | 400 | 408 | 408 | 409.5 | 400 | 1.28M |
| May 13, 2024 | 400 | 405 | 405 | 405.5 | 400 | 334,381 |
| May 10, 2024 | 411 | 401 | 401 | 411 | 401 | 531,006 |
| May 09, 2024 | 395.5 | 402.5 | 402.5 | 403.5 | 395.5 | 405,881 |
| May 08, 2024 | 398 | 396.5 | 396.5 | 398.5 | 394 | 381,452 |
| May 07, 2024 | 387 | 394.5 | 394.5 | 394.5 | 387 | 561,666 |
| May 03, 2024 | 390 | 385.5 | 385.5 | 393 | 385 | 895,062 |
| May 02, 2024 | 392.5 | 391.5 | 391.5 | 392.5 | 388.05 | 344,321 |
| May 01, 2024 | 384 | 389 | 389 | 389.5 | 383.5 | 146,925 |
| April 30, 2024 | 388.5 | 384.5 | 384.5 | 391.5 | 384 | 277,452 |
| April 29, 2024 | 380.5 | 387.5 | 387.5 | 388.5 | 374 | 879,548 |
| April 26, 2024 | 383 | 382 | 382 | 387 | 374.61 | 544,704 |
| April 25, 2024 | 381.5 | 380.5 | 380.5 | 385.5 | 379.5 | 565,624 |
| April 24, 2024 | 378 | 382.5 | 382.5 | 384 | 376 | 393,218 |
| April 23, 2024 | 376 | 377 | 377 | 380.5 | 375.5 | 268,602 |