582.50
-6(-1.02%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 31, 2025 | 588 | 582.5 | 582.5 | 601.5 | 575.5 | 253.62M |
| January 30, 2025 | 596.5 | 588.5 | 588.5 | 600 | 562 | 5.92M |
| January 29, 2025 | 607 | 597 | 597 | 610 | 595 | 57.88M |
| January 28, 2025 | 605.5 | 601.5 | 601.5 | 612 | 599 | 23.05M |
| January 27, 2025 | 611 | 607 | 607 | 615.5 | 605.5 | 19.93M |
| January 24, 2025 | 600.5 | 615 | 615 | 615.5 | 592.5 | 22.45M |
| January 23, 2025 | 600.5 | 603 | 603 | 603 | 590.48 | 5.34M |
| January 22, 2025 | 604 | 599 | 599 | 622 | 597.5 | 5.68M |
| January 21, 2025 | 592 | 601.5 | 601.5 | 603 | 589 | 7.74M |
| January 20, 2025 | 592.5 | 588.5 | 588.5 | 594.5 | 579 | 2.3M |
| January 17, 2025 | 584.5 | 589.5 | 589.5 | 593.15 | 582 | 3.53M |
| January 16, 2025 | 572 | 579 | 579 | 587 | 572 | 3.47M |
| January 15, 2025 | 575 | 576.5 | 576.5 | 583 | 569.5 | 2.23M |
| January 14, 2025 | 563 | 567 | 567 | 570.15 | 558.5 | 8.43M |
| January 13, 2025 | 565 | 561.5 | 561.5 | 571 | 551.76 | 2.17M |
| January 10, 2025 | 566 | 570 | 570 | 570.5 | 563 | 1.93M |
| January 09, 2025 | 560 | 567.5 | 567.5 | 571 | 558.5 | 1.51M |
| January 08, 2025 | 538 | 554 | 554 | 560.5 | 538 | 2.5M |
| January 07, 2025 | 535.5 | 543 | 543 | 546.25 | 535.5 | 1.5M |
| January 06, 2025 | 545 | 544 | 544 | 546.5 | 538 | 1.88M |
| January 03, 2025 | 547.5 | 546 | 546 | 551 | 539.5 | 2.58M |
| January 02, 2025 | 541.5 | 548 | 548 | 551 | 541 | 2.98M |
| December 31, 2024 | 541 | 542 | 542 | 544.5 | 535.93 | 374,431 |
| December 30, 2024 | 541.5 | 542 | 542 | 542 | 535.16 | 1.25M |
| December 27, 2024 | 547 | 542.5 | 542.5 | 555 | 539 | 4.89M |
| December 24, 2024 | 542 | 546.5 | 546.5 | 547.14 | 540.5 | 334,167 |
| December 23, 2024 | 535 | 538 | 538 | 547.5 | 526.5 | 1.29M |
| December 20, 2024 | 543.5 | 538 | 538 | 543.5 | 532 | 4.97M |
| December 19, 2024 | 538 | 537 | 537 | 539 | 528 | 3.27M |
| December 18, 2024 | 548.5 | 544 | 544 | 548.5 | 538.5 | 2.87M |
| December 17, 2024 | 548.5 | 543.5 | 543.5 | 549.5 | 536.5 | 1.8M |
| December 16, 2024 | 557.5 | 547 | 547 | 558.5 | 546.08 | 4.6M |
| December 13, 2024 | 541.5 | 547 | 547 | 549.5 | 539.3 | 1.62M |
| December 12, 2024 | 533.5 | 539 | 539 | 539.5 | 528.5 | 2.34M |
| December 11, 2024 | 547 | 539 | 532.8 | 549.5 | 537.18 | 2.51M |
| December 10, 2024 | 550.5 | 547 | 540.71 | 554 | 542 | 2.25M |
| December 09, 2024 | 561 | 553.5 | 547.13 | 568 | 552.5 | 2.22M |
| December 06, 2024 | 554.5 | 562.5 | 556.03 | 564.5 | 551 | 2.19M |
| December 05, 2024 | 572 | 563 | 556.52 | 577 | 560.97 | 12.92M |
| December 04, 2024 | 583 | 577 | 570.36 | 588 | 572.5 | 2.99M |
| December 03, 2024 | 581 | 585 | 578.27 | 592.5 | 578.5 | 6.16M |
| December 02, 2024 | 585 | 582.5 | 575.8 | 585.13 | 577.5 | 2.76M |
| November 29, 2024 | 580.5 | 582.5 | 575.8 | 588.5 | 574.84 | 5.54M |
| November 28, 2024 | 584 | 583 | 576.29 | 585.5 | 576 | 1.41M |
| November 27, 2024 | 595 | 582 | 575.31 | 595 | 582 | 2.65M |
| November 26, 2024 | 591 | 594 | 587.17 | 601.75 | 588.5 | 21.87M |
| November 25, 2024 | 596 | 591.5 | 584.7 | 601.5 | 588 | 16.14M |
| November 22, 2024 | 590 | 593.5 | 586.67 | 599 | 585 | 5.09M |
| November 21, 2024 | 580.5 | 583 | 576.29 | 587 | 576 | 17.64M |
| November 20, 2024 | 572.5 | 574.5 | 567.89 | 574.5 | 566.5 | 3.2M |
| November 19, 2024 | 572 | 570 | 563.44 | 574.22 | 563 | 7.1M |
| November 18, 2024 | 573 | 572 | 565.42 | 574 | 565 | 8.35M |
| November 15, 2024 | 554 | 564 | 557.51 | 570.65 | 554 | 2.9M |
| November 14, 2024 | 552 | 557.5 | 551.09 | 560.5 | 551 | 5.24M |
| November 13, 2024 | 559 | 562.5 | 556.03 | 565 | 554.5 | 4.39M |
| November 12, 2024 | 559.5 | 560 | 553.56 | 565.5 | 557 | 4.28M |
| November 11, 2024 | 557.5 | 564.5 | 558.01 | 570.5 | 554.03 | 2.04M |
| November 08, 2024 | 581 | 565.5 | 559 | 581 | 562 | 8.79M |
| November 07, 2024 | 588 | 570 | 563.44 | 596.5 | 564 | 4.21M |
| November 06, 2024 | 560 | 576.5 | 569.87 | 584 | 559.47 | 5.76M |