595.00
-3(-0.50%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 591.1 | 598 | 598 | 599 | 590.63 | 365,151 |
| August 14, 2025 | 589.78 | 591 | 591 | 594 | 589.68 | 202,949 |
| August 13, 2025 | 594.35 | 596 | 592.2 | 599 | 591 | 320,829 |
| August 12, 2025 | 599 | 596 | 592.2 | 600 | 594.2 | 178,858 |
| August 11, 2025 | 598.52 | 596 | 592.2 | 601 | 595.01 | 84,038 |
| August 08, 2025 | 597 | 600 | 596.17 | 601 | 596 | 120,430 |
| August 07, 2025 | 599 | 599 | 595.18 | 604 | 597.3 | 196,657 |
| August 06, 2025 | 599.9 | 597 | 593.19 | 603 | 595.2 | 166,530 |
| August 05, 2025 | 601 | 600 | 596.17 | 602 | 593 | 142,994 |
| August 04, 2025 | 589.08 | 596 | 592.2 | 597 | 589.08 | 182,149 |
| August 01, 2025 | 597.3 | 591 | 587.23 | 599.23 | 588 | 264,598 |
| July 31, 2025 | 594 | 601 | 597.17 | 604 | 593.45 | 401,844 |
| July 30, 2025 | 596 | 595 | 591.21 | 597 | 590 | 507,718 |
| July 29, 2025 | 597.63 | 593 | 589.22 | 603 | 592 | 237,622 |
| July 28, 2025 | 609 | 599 | 595.18 | 609 | 597 | 344,879 |
| July 25, 2025 | 606 | 604 | 604 | 606.6 | 600 | 255,428 |
| July 24, 2025 | 599.24 | 605 | 605 | 607 | 599.24 | 306,046 |
| July 23, 2025 | 600 | 602 | 602 | 603 | 596 | 174,656 |
| July 22, 2025 | 602.68 | 600 | 600 | 603 | 597 | 118,308 |
| July 21, 2025 | 599.22 | 602 | 602 | 604 | 599 | 139,395 |
| July 18, 2025 | 593.2 | 601 | 601 | 603 | 593.2 | 127,131 |
| July 17, 2025 | 597.6 | 597 | 597 | 599 | 597 | 138,821 |
| July 16, 2025 | 598.11 | 596 | 596 | 600 | 594.6 | 295,352 |
| July 15, 2025 | 596 | 599 | 599 | 603 | 594.4 | 323,086 |
| July 14, 2025 | 593.72 | 597 | 597 | 599 | 591 | 249,161 |
| July 11, 2025 | 598.28 | 594 | 594 | 598.28 | 592 | 228,580 |
| July 10, 2025 | 587.34 | 597 | 597 | 597 | 587.34 | 239,710 |
| July 09, 2025 | 590 | 591 | 591 | 595 | 586 | 544,287 |
| July 08, 2025 | 588.72 | 591 | 591 | 591 | 586.5 | 962,115 |
| July 07, 2025 | 585 | 588 | 588 | 593 | 585 | 139,120 |
| July 04, 2025 | 591 | 587 | 587 | 591 | 585 | 123,546 |
| July 03, 2025 | 587.15 | 593 | 593 | 593 | 587.15 | 193,116 |
| July 02, 2025 | 599 | 585 | 585 | 602 | 582 | 999,356 |
| July 01, 2025 | 593.26 | 598 | 598 | 601 | 592 | 175,219 |
| June 30, 2025 | 599 | 597 | 597 | 603 | 596 | 198,639 |
| June 27, 2025 | 590 | 599 | 599 | 600 | 590 | 237,433 |
| June 26, 2025 | 583.61 | 590 | 590 | 591 | 581.29 | 167,689 |
| June 25, 2025 | 577 | 582 | 582 | 586 | 577 | 251,238 |
| June 24, 2025 | 571 | 581 | 581 | 584 | 571 | 139,759 |
| June 23, 2025 | 574.7 | 574 | 574 | 579 | 572.39 | 225,917 |
| June 20, 2025 | 578 | 575 | 575 | 579 | 573 | 584,771 |
| June 19, 2025 | 580 | 574 | 574 | 580 | 571.9 | 94,032 |
| June 18, 2025 | 576.61 | 581 | 581 | 581 | 574 | 234,515 |
| June 17, 2025 | 574.2 | 578 | 578 | 580 | 574.2 | 431,218 |
| June 16, 2025 | 574.91 | 580 | 580 | 581 | 572 | 155,299 |
| June 13, 2025 | 582.96 | 575 | 575 | 582.96 | 573.62 | 241,346 |
| June 12, 2025 | 586 | 585 | 585 | 589 | 582.13 | 159,035 |
| June 11, 2025 | 588.32 | 587 | 587 | 592 | 585.7 | 323,402 |
| June 10, 2025 | 584.1 | 590 | 590 | 593 | 584.1 | 186,095 |
| June 09, 2025 | 585.1 | 587 | 587 | 588 | 583.03 | 186,095 |
| June 06, 2025 | 578.96 | 585 | 585 | 588 | 577.03 | 161,095 |
| June 05, 2025 | 578.68 | 583 | 583 | 584 | 577.05 | 183,446 |
| June 04, 2025 | 578.46 | 582 | 582 | 584 | 578.46 | 135,898 |
| June 03, 2025 | 578.07 | 581 | 581 | 583 | 576.5 | 149,893 |
| June 02, 2025 | 577.99 | 581 | 581 | 581 | 572.81 | 244,192 |
| May 30, 2025 | 572 | 578 | 578 | 580.1 | 572 | 166,753 |
| May 29, 2025 | 578 | 576 | 576 | 580 | 572.3 | 569,121 |
| May 28, 2025 | 570.6 | 573 | 573 | 578 | 570 | 554,575 |
| May 27, 2025 | 573 | 571 | 571 | 578 | 569 | 244,761 |
| May 23, 2025 | 573 | 567 | 567 | 574 | 556 | 329,698 |