563.50
-20.5(-3.51%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 21, 2024 | 572.5 | 563.5 | 563.5 | 588.5 | 558 | 849,608 |
| June 20, 2024 | 550.5 | 584 | 584 | 584 | 505.5 | 443,466 |
| June 19, 2024 | 582.5 | 574 | 574 | 583 | 571.5 | 449,420 |
| June 18, 2024 | 609.5 | 572 | 572 | 609.5 | 572 | 274,956 |
| June 17, 2024 | 577 | 590.5 | 590.5 | 606 | 571.16 | 200,313 |
| June 14, 2024 | 566.5 | 573.5 | 573.5 | 596.5 | 565.5 | 158,362 |
| June 13, 2024 | 598 | 587.5 | 587.5 | 599.5 | 582.51 | 348,726 |
| June 12, 2024 | 587 | 603 | 603 | 606 | 585 | 878,651 |
| June 11, 2024 | 600 | 594.5 | 594.5 | 620 | 566.5 | 497,161 |
| June 10, 2024 | 582 | 598.5 | 598.5 | 607.5 | 581 | 2.22M |
| June 07, 2024 | 603 | 593 | 593 | 604 | 584.5 | 4.84M |
| June 06, 2024 | 637.5 | 603.5 | 603.5 | 639 | 601 | 1.13M |
| June 05, 2024 | 592 | 620 | 620 | 633.5 | 570.5 | 1.97M |
| June 04, 2024 | 580 | 587.5 | 587.5 | 599.5 | 567.5 | 1.55M |
| June 03, 2024 | 536 | 575.5 | 575.5 | 581.5 | 534.7 | 5.82M |
| May 31, 2024 | 544.5 | 538 | 538 | 551.5 | 533 | 29.72M |
| May 30, 2024 | 544 | 548 | 548 | 553 | 531.5 | 2.42M |
| May 29, 2024 | 556 | 549.5 | 549.5 | 579 | 549 | 1.22M |
| May 28, 2024 | 552.5 | 563 | 563 | 575.5 | 525 | 1.85M |
| May 24, 2024 | 528 | 549 | 549 | 550 | 523 | 1.1M |
| May 23, 2024 | 545 | 535.5 | 535.5 | 552.54 | 525 | 930,176 |
| May 22, 2024 | 547 | 541 | 541 | 547 | 530 | 592,008 |
| May 21, 2024 | 555.5 | 540.5 | 540.5 | 558 | 536 | 630,087 |
| May 20, 2024 | 561.5 | 554.5 | 554.5 | 569 | 547.5 | 449,929 |
| May 17, 2024 | 575.5 | 558.5 | 558.5 | 577 | 549 | 641,866 |
| May 16, 2024 | 601.5 | 573 | 573 | 603 | 573 | 787,834 |
| May 15, 2024 | 589.5 | 591 | 591 | 619 | 560.5 | 1.34M |
| May 14, 2024 | 594 | 600.5 | 600.5 | 613 | 582.75 | 976,130 |
| May 13, 2024 | 583 | 594 | 594 | 599 | 574.5 | 563,175 |
| May 10, 2024 | 574 | 581.5 | 581.5 | 609 | 564 | 1.86M |
| May 09, 2024 | 566 | 570.5 | 570.5 | 582.29 | 566 | 890,505 |
| May 08, 2024 | 574.5 | 571.5 | 571.5 | 605 | 567 | 1.2M |
| May 07, 2024 | 583.77 | 574.5 | 574.5 | 588.67 | 566.5 | 851,193 |
| May 03, 2024 | 583.5 | 566.5 | 566.5 | 583.5 | 566.5 | 302,848 |
| May 02, 2024 | 577 | 569 | 569 | 577 | 543 | 322,779 |
| May 01, 2024 | 591.67 | 565 | 565 | 595 | 559 | 1.11M |
| April 30, 2024 | 611 | 566 | 566 | 650 | 566 | 496,484 |
| April 29, 2024 | 582.5 | 585 | 585 | 588 | 569 | 718,803 |
| April 26, 2024 | 587.5 | 578 | 578 | 587.5 | 578 | 288,342 |
| April 25, 2024 | 572 | 575 | 575 | 588.5 | 568 | 334,889 |
| April 24, 2024 | 595.13 | 578.5 | 578.5 | 597.5 | 576.71 | 367,214 |
| April 23, 2024 | 598.5 | 592.5 | 592.5 | 619 | 586.5 | 486,254 |
| April 22, 2024 | 585.5 | 589 | 589 | 600.32 | 584 | 447,241 |
| April 19, 2024 | 569 | 574 | 574 | 576.5 | 560 | 630,701 |
| April 18, 2024 | 570 | 574.5 | 574.5 | 588.5 | 568 | 587,893 |
| April 17, 2024 | 561.5 | 562.5 | 562.5 | 579.5 | 559.5 | 589,116 |
| April 16, 2024 | 600 | 575 | 575 | 600 | 568 | 945,210 |
| April 15, 2024 | 620.5 | 614 | 614 | 659.5 | 614 | 718,343 |
| April 12, 2024 | 660 | 627.5 | 627.5 | 661.77 | 613 | 716,481 |
| April 11, 2024 | 670 | 646 | 646 | 676.5 | 631 | 835,051 |
| April 10, 2024 | 675 | 677 | 677 | 683 | 656.96 | 569,212 |
| April 09, 2024 | 678 | 675.5 | 675.5 | 687 | 672 | 615,907 |
| April 08, 2024 | 657.5 | 675 | 675 | 682.5 | 631.5 | 779,354 |
| April 05, 2024 | 652.5 | 652.5 | 652.5 | 657.08 | 638 | 534,833 |
| April 04, 2024 | 620.16 | 664.5 | 664.5 | 664.5 | 620.16 | 357,949 |
| April 03, 2024 | 636 | 640.5 | 640.5 | 643 | 627 | 532,034 |
| April 02, 2024 | 659 | 634 | 634 | 680 | 627.79 | 1.08M |
| March 28, 2024 | 637.5 | 653 | 653 | 662.5 | 637.5 | 820,377 |
| March 27, 2024 | 652 | 646.5 | 646.5 | 655 | 634.27 | 1.18M |
| March 26, 2024 | 608.5 | 640.5 | 640.5 | 652.5 | 606.5 | 915,862 |