607.50
-7.5(-1.22%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 626.5 | 615 | 615 | 626.5 | 610.5 | 1.06M |
| August 14, 2025 | 611 | 612 | 612 | 621.5 | 611 | 379,834 |
| August 13, 2025 | 614.5 | 616 | 616 | 619 | 608.5 | 590,351 |
| August 12, 2025 | 612.5 | 615 | 615 | 618 | 604 | 983,141 |
| August 11, 2025 | 598 | 610 | 610 | 614 | 598 | 1.18M |
| August 08, 2025 | 601.5 | 611.5 | 611.5 | 616 | 596 | 503,646 |
| August 07, 2025 | 570 | 600 | 600 | 600 | 566.5 | 3.17M |
| August 06, 2025 | 563.5 | 581.5 | 581.5 | 581.5 | 563 | 1.05M |
| August 05, 2025 | 535 | 565 | 565 | 582 | 529 | 961,793 |
| August 04, 2025 | 520 | 535 | 535 | 535 | 520 | 784,567 |
| August 01, 2025 | 543 | 523 | 523 | 543 | 523 | 1.28M |
| July 31, 2025 | 524 | 544.5 | 544.5 | 547 | 524 | 1.74M |
| July 30, 2025 | 554.5 | 537 | 537 | 554.5 | 533 | 740,646 |
| July 29, 2025 | 543.5 | 548 | 548 | 559 | 543.5 | 357,347 |
| July 28, 2025 | 567 | 557 | 557 | 571.5 | 550 | 538,590 |
| July 25, 2025 | 574.5 | 564.5 | 564.5 | 585 | 554.5 | 842,534 |
| July 24, 2025 | 585.5 | 577.5 | 577.5 | 601.5 | 570.5 | 371,578 |
| July 23, 2025 | 573 | 572 | 572 | 579.5 | 570.5 | 426,219 |
| July 22, 2025 | 570 | 571.5 | 571.5 | 573 | 565 | 251,621 |
| July 21, 2025 | 567.5 | 572 | 572 | 579.5 | 567.5 | 209,694 |
| July 18, 2025 | 551.5 | 577.5 | 577.5 | 580 | 551.5 | 392,193 |
| July 17, 2025 | 563.5 | 565 | 565 | 567 | 559 | 426,445 |
| July 16, 2025 | 560 | 560 | 560 | 570 | 559 | 458,992 |
| July 15, 2025 | 566.5 | 564 | 564 | 575 | 562 | 530,808 |
| July 14, 2025 | 569.5 | 573 | 573 | 578 | 567 | 390,518 |
| July 11, 2025 | 578.5 | 571 | 571 | 581 | 568.5 | 561,518 |
| July 10, 2025 | 586 | 581.5 | 581.5 | 592.5 | 570.5 | 795,678 |
| July 09, 2025 | 601.5 | 592.5 | 592.5 | 601.5 | 587 | 385,059 |
| July 08, 2025 | 595 | 593 | 593 | 595 | 574 | 1.27M |
| July 07, 2025 | 584.5 | 586 | 586 | 596.5 | 584 | 442,281 |
| July 04, 2025 | 591.5 | 595 | 595 | 609.5 | 591.5 | 842,063 |
| July 03, 2025 | 594.5 | 605.5 | 605.5 | 609.5 | 593.5 | 763,526 |
| July 02, 2025 | 612.5 | 593 | 593 | 621.5 | 588.5 | 1.59M |
| July 01, 2025 | 606.5 | 618 | 618 | 618.5 | 601.5 | 1.63M |
| June 30, 2025 | 623 | 607.5 | 607.5 | 625 | 607.5 | 616,737 |
| June 27, 2025 | 634 | 622.5 | 622.5 | 634 | 618 | 656,119 |
| June 26, 2025 | 605 | 628.5 | 628.5 | 631.5 | 605 | 516,975 |
| June 25, 2025 | 620 | 614.5 | 614.5 | 627 | 612.5 | 292,015 |
| June 24, 2025 | 605.5 | 620 | 620 | 624.5 | 605.5 | 1.34M |
| June 23, 2025 | 603 | 607 | 607 | 616.5 | 603 | 298,040 |
| June 20, 2025 | 611.5 | 616.5 | 616.5 | 621 | 608.75 | 1.71M |
| June 19, 2025 | 604.5 | 608.5 | 608.5 | 614 | 604.5 | 460,252 |
| June 18, 2025 | 620.5 | 614.5 | 614.5 | 620.5 | 611 | 583,026 |
| June 17, 2025 | 620 | 620.5 | 620.5 | 628.5 | 616.5 | 522,338 |
| June 16, 2025 | 615.5 | 627.5 | 627.5 | 632.5 | 615.5 | 432,099 |
| June 13, 2025 | 623.5 | 619.5 | 619.5 | 633.5 | 616 | 573,815 |
| June 12, 2025 | 629.5 | 638.5 | 638.5 | 643.5 | 629 | 1.28M |
| June 11, 2025 | 643.5 | 642.5 | 642.5 | 660 | 635.75 | 695,322 |
| June 10, 2025 | 609.5 | 642 | 642 | 642.5 | 609.5 | 289,384 |
| June 09, 2025 | 613 | 618 | 618 | 618 | 610.5 | 276,985 |
| June 06, 2025 | 613 | 615 | 615 | 617 | 611 | 495,699 |
| June 05, 2025 | 610 | 615 | 615 | 626 | 610 | 376,833 |
| June 04, 2025 | 620 | 620 | 620 | 630.5 | 617.5 | 497,751 |
| June 03, 2025 | 623 | 620 | 620 | 630.5 | 615 | 443,750 |
| June 02, 2025 | 623 | 626.5 | 626.5 | 634 | 618 | 604,763 |
| May 30, 2025 | 640.5 | 635.5 | 635.5 | 648 | 634.5 | 1.01M |
| May 29, 2025 | 642 | 641 | 641 | 643.5 | 633 | 1.38M |
| May 28, 2025 | 631.5 | 638.5 | 638.5 | 653.5 | 631.5 | 1.4M |
| May 27, 2025 | 630 | 642 | 642 | 649 | 629.5 | 523,527 |
| May 23, 2025 | 614.5 | 629.5 | 629.5 | 629.5 | 613 | 392,407 |