529.00
+1.5(+0.28%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 536 | 527.5 | 527.5 | 537.5 | 527.5 | 732,799 |
| August 14, 2025 | 539 | 533 | 533 | 540 | 532 | 460,851 |
| August 13, 2025 | 531 | 536.5 | 536.5 | 539.5 | 531 | 803,337 |
| August 12, 2025 | 541 | 536 | 536 | 541.5 | 534 | 602,289 |
| August 11, 2025 | 550 | 536 | 536 | 550.16 | 534.5 | 666,380 |
| August 08, 2025 | 530 | 546 | 546 | 546 | 530 | 415,953 |
| August 07, 2025 | 530 | 537 | 537 | 542.5 | 530 | 467,998 |
| August 06, 2025 | 534.5 | 540 | 540 | 541.5 | 534.5 | 513,049 |
| August 05, 2025 | 530 | 536.5 | 536.5 | 539.5 | 530 | 562,114 |
| August 04, 2025 | 534 | 534 | 534 | 535 | 526 | 1.4M |
| August 01, 2025 | 545 | 534 | 534 | 545 | 533 | 1.22M |
| July 31, 2025 | 545 | 536 | 536 | 545 | 533 | 908,904 |
| July 30, 2025 | 540 | 536 | 536 | 548 | 535 | 924,127 |
| July 29, 2025 | 538 | 542 | 542 | 546.5 | 538 | 1.2M |
| July 28, 2025 | 552 | 543.5 | 543.5 | 552 | 540.5 | 1.01M |
| July 25, 2025 | 538 | 542 | 542 | 545 | 537.5 | 792,288 |
| July 24, 2025 | 526 | 543 | 543 | 543.5 | 524 | 607,482 |
| July 23, 2025 | 532 | 530.5 | 530.5 | 539 | 530.5 | 890,486 |
| July 22, 2025 | 539 | 531 | 531 | 539 | 521.5 | 872,814 |
| July 21, 2025 | 525 | 527 | 527 | 530.5 | 523 | 630,794 |
| July 18, 2025 | 533 | 524.5 | 524.5 | 533 | 522 | 562,996 |
| July 17, 2025 | 514 | 520 | 520 | 522.5 | 511.5 | 1M |
| July 16, 2025 | 522.5 | 517.5 | 517.5 | 529.5 | 517.5 | 651,545 |
| July 15, 2025 | 521 | 523 | 523 | 525.5 | 515.5 | 1.69M |
| July 14, 2025 | 519 | 521 | 521 | 523.5 | 514 | 1.69M |
| July 11, 2025 | 530 | 517.5 | 517.5 | 534 | 517.5 | 1.29M |
| July 10, 2025 | 515.5 | 529 | 529 | 529 | 515.5 | 664,675 |
| July 09, 2025 | 531 | 516 | 516 | 531 | 516 | 1.07M |
| July 08, 2025 | 528 | 526.5 | 526.5 | 533.25 | 520.72 | 2.29M |
| July 07, 2025 | 552 | 533 | 533 | 552 | 532.5 | 1.1M |
| July 04, 2025 | 551 | 548.5 | 548.5 | 553.5 | 544.5 | 3.43M |
| July 03, 2025 | 542 | 551 | 551 | 552 | 539.5 | 2.83M |
| July 02, 2025 | 534.5 | 542 | 542 | 550.5 | 532.5 | 2.04M |
| July 01, 2025 | 516.5 | 521 | 521 | 522.5 | 508.5 | 953,661 |
| June 30, 2025 | 523 | 516.5 | 516.5 | 529.5 | 513.5 | 1.32M |
| June 27, 2025 | 526 | 527.5 | 527.5 | 530.5 | 515 | 2.3M |
| June 26, 2025 | 510 | 520 | 520 | 525.5 | 504.7 | 2.29M |
| June 25, 2025 | 532 | 510 | 510 | 533.43 | 510 | 1.94M |
| June 24, 2025 | 525 | 532.5 | 532.5 | 534.5 | 525 | 1.6M |
| June 23, 2025 | 525 | 519.5 | 519.5 | 529.5 | 512 | 844,967 |
| June 20, 2025 | 529 | 530 | 530 | 536.5 | 527 | 1.69M |
| June 19, 2025 | 535 | 528 | 528 | 543.5 | 524 | 2.02M |
| June 18, 2025 | 537.5 | 544.5 | 531.1 | 544.5 | 537.5 | 1.06M |
| June 17, 2025 | 535 | 538.5 | 538.5 | 543 | 535 | 1.27M |
| June 16, 2025 | 540 | 539.5 | 539.5 | 550 | 537 | 538,963 |
| June 13, 2025 | 548.5 | 540.5 | 540.5 | 549 | 536 | 719,239 |
| June 12, 2025 | 545.5 | 544 | 544 | 548.13 | 540.5 | 929,497 |
| June 11, 2025 | 553.5 | 546.5 | 546.5 | 557.5 | 546.5 | 929,315 |
| June 10, 2025 | 553 | 554.5 | 554.5 | 561.5 | 552.5 | 866,735 |
| June 09, 2025 | 553 | 552.5 | 552.5 | 559 | 550 | 579,374 |
| June 06, 2025 | 548.5 | 556 | 556 | 557.5 | 548.5 | 1.1M |
| June 05, 2025 | 549.5 | 550 | 550 | 554.5 | 549.5 | 1.35M |
| June 04, 2025 | 554.5 | 552 | 552 | 556.5 | 545 | 1.28M |
| June 03, 2025 | 541 | 545 | 545 | 549.5 | 537.5 | 1.05M |
| June 02, 2025 | 545 | 545.5 | 545.5 | 554.5 | 545 | 507,508 |
| May 30, 2025 | 545 | 553 | 553 | 561.5 | 545 | 1.48M |
| May 29, 2025 | 553 | 547.5 | 547.5 | 558.5 | 547 | 973,772 |
| May 28, 2025 | 552 | 552 | 552 | 564.5 | 551.5 | 1.05M |
| May 27, 2025 | 550.5 | 554 | 554 | 560 | 545.5 | 1.38M |
| May 23, 2025 | 564 | 545 | 545 | 585 | 541.5 | 1.48M |