566.00
+4.5(+0.80%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 572.5 | 561.5 | 561.5 | 572.5 | 559 | 401,847 |
| August 14, 2025 | 551.5 | 559.5 | 559.5 | 562.1 | 551.5 | 272,380 |
| August 13, 2025 | 574 | 555.5 | 555.5 | 574 | 547.5 | 301,984 |
| August 12, 2025 | 560 | 560.5 | 560.5 | 562 | 551 | 916,609 |
| August 11, 2025 | 560 | 550 | 550 | 568.5 | 550 | 551,355 |
| August 08, 2025 | 565 | 565 | 565 | 568.5 | 562 | 594,025 |
| August 07, 2025 | 549.5 | 565.5 | 565.5 | 570 | 549 | 298,580 |
| August 06, 2025 | 540 | 549.5 | 549.5 | 555.5 | 540 | 436,464 |
| August 05, 2025 | 558.5 | 549 | 549 | 558.5 | 547.5 | 515,505 |
| August 04, 2025 | 547.5 | 549 | 549 | 552.5 | 544.5 | 1.05M |
| August 01, 2025 | 555 | 548 | 548 | 560 | 545.5 | 532,026 |
| July 31, 2025 | 564.5 | 559 | 559 | 568 | 558 | 1.08M |
| July 30, 2025 | 571 | 565.5 | 565.5 | 575.5 | 565.5 | 2.34M |
| July 29, 2025 | 564.5 | 570 | 570 | 578 | 564.5 | 612,511 |
| July 28, 2025 | 579 | 565.5 | 565.5 | 586 | 563.5 | 715,780 |
| July 25, 2025 | 578.5 | 583.5 | 583.5 | 584 | 575.5 | 523,519 |
| July 24, 2025 | 587 | 582.5 | 582.5 | 587 | 573 | 513,346 |
| July 23, 2025 | 576 | 573.5 | 573.5 | 578 | 565.11 | 404,030 |
| July 22, 2025 | 566 | 563.5 | 563.5 | 575 | 558.5 | 580,908 |
| July 21, 2025 | 578.5 | 577.5 | 577.5 | 581 | 571.9 | 377,573 |
| July 18, 2025 | 565.5 | 578 | 578 | 585.5 | 565.5 | 2.39M |
| July 17, 2025 | 581.5 | 579.5 | 579.5 | 588 | 561.5 | 1.12M |
| July 16, 2025 | 579.5 | 578 | 578 | 587 | 574.2 | 563,535 |
| July 15, 2025 | 578 | 578 | 578 | 590 | 578 | 277,505 |
| July 14, 2025 | 595.5 | 582.5 | 582.5 | 595.5 | 579.39 | 463,655 |
| July 11, 2025 | 599.5 | 588 | 588 | 599.5 | 580 | 429,535 |
| July 10, 2025 | 593.5 | 596 | 596 | 599 | 587.5 | 333,390 |
| July 09, 2025 | 574.5 | 587.5 | 587.5 | 593.5 | 574.5 | 910,466 |
| July 08, 2025 | 584.5 | 588.5 | 588.5 | 590 | 570 | 680,319 |
| July 07, 2025 | 571 | 573 | 573 | 581.5 | 570 | 346,131 |
| July 04, 2025 | 581.5 | 581 | 581 | 589.5 | 579 | 472,794 |
| July 03, 2025 | 594.5 | 593.5 | 593.5 | 596.5 | 589 | 644,424 |
| July 02, 2025 | 582 | 589.5 | 589.5 | 590.5 | 578.5 | 823,864 |
| July 01, 2025 | 574.5 | 578.5 | 578.5 | 580 | 570.71 | 462,622 |
| June 30, 2025 | 582 | 574.5 | 574.5 | 588.5 | 574.5 | 559,376 |
| June 27, 2025 | 569 | 586.1 | 586.1 | 589 | 569 | 515,819 |
| June 26, 2025 | 562 | 578 | 578 | 580.5 | 562 | 637,976 |
| June 25, 2025 | 571 | 566 | 566 | 574.5 | 566 | 614,342 |
| June 24, 2025 | 569 | 570.5 | 570.5 | 574.5 | 562.5 | 3.17M |
| June 23, 2025 | 553 | 556 | 556 | 560.5 | 553 | 830,114 |
| June 20, 2025 | 550.5 | 557.5 | 556.5 | 563.5 | 550.5 | 382,540 |
| June 19, 2025 | 553 | 555.5 | 555.5 | 563 | 552.5 | 162,839 |
| June 18, 2025 | 561 | 560 | 560 | 569.5 | 555 | 555,011 |
| June 17, 2025 | 568 | 565 | 565 | 573 | 561.5 | 744,439 |
| June 16, 2025 | 569.5 | 570 | 570 | 573 | 557.5 | 516,560 |
| June 13, 2025 | 555.5 | 556.5 | 556.5 | 564 | 553 | 411,823 |
| June 12, 2025 | 570 | 564.5 | 564.5 | 571 | 558.78 | 358,119 |
| June 11, 2025 | 586.5 | 582 | 582 | 590.24 | 577 | 573,503 |
| June 10, 2025 | 575.5 | 583.5 | 583.5 | 588 | 575.5 | 642,214 |
| June 09, 2025 | 569 | 587 | 587 | 590.5 | 569 | 3.65M |
| June 06, 2025 | 565 | 569 | 569 | 579 | 565 | 410,157 |
| June 05, 2025 | 575 | 570 | 570 | 578.5 | 565 | 811,158 |
| June 04, 2025 | 579.5 | 572.5 | 572.5 | 584 | 572 | 919,648 |
| June 03, 2025 | 555.5 | 571.5 | 571.5 | 572.5 | 555 | 522,936 |
| June 02, 2025 | 567.5 | 555.5 | 555.5 | 570 | 553.5 | 559,995 |
| May 30, 2025 | 560 | 569.5 | 569.5 | 580 | 560 | 1.22M |
| May 29, 2025 | 576 | 572 | 572 | 580 | 569.39 | 626,186 |
| May 28, 2025 | 554 | 571.5 | 571.5 | 572 | 554 | 1.26M |
| May 27, 2025 | 556.5 | 567 | 567 | 568.5 | 553 | 739,217 |
| May 23, 2025 | 568 | 553.5 | 553.5 | 568 | 542 | 671,494 |