541.10
+5.2(+0.97%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 534.6 | 535.9 | 535.9 | 535.9 | 533.4 | 18,482 |
| August 14, 2025 | 526.8 | 525.55 | 525.55 | 526.8 | 525.01 | 385 |
| August 13, 2025 | 520.2 | 526.6 | 526.6 | 526.6 | 520.1 | 22 |
| August 12, 2025 | 518.7 | 517.6 | 517.6 | 518.7 | 517.23 | 141 |
| August 11, 2025 | 512.2 | 518.8 | 518.8 | 518.8 | 512 | 2,154 |
| August 08, 2025 | 519.1 | 507.8 | 507.8 | 519.1 | 507.8 | 34,562 |
| August 07, 2025 | 515.3 | 505.5 | 505.5 | 521.5 | 505.5 | 418 |
| August 06, 2025 | 534.3 | 518.7 | 518.7 | 534.3 | 517.09 | 38 |
| August 05, 2025 | 536.6 | 535.35 | 535.35 | 536.7 | 535.35 | 15 |
| August 04, 2025 | 531.5 | 531.4 | 531.4 | 531.5 | 528.79 | 15 |
| August 01, 2025 | 529.2 | 526.9 | 526.9 | 530 | 522.77 | 6,508 |
| July 31, 2025 | 536.1 | 537.6 | 537.6 | 537.8 | 536.1 | 24,185 |
| July 30, 2025 | 534.3 | 538.8 | 538.8 | 538.8 | 529.9 | 110 |
| July 29, 2025 | 541.9 | 533.5 | 533.5 | 541.9 | 532.3 | 4,825 |
| July 28, 2025 | 543.5 | 537.8 | 537.8 | 543.5 | 537.8 | 222 |
| July 25, 2025 | 537.7 | 537.3 | 537.3 | 540.81 | 537.3 | 1 |
| July 24, 2025 | 537.6 | 537.55 | 537.55 | 540.7 | 537.55 | 502 |
| July 23, 2025 | 528.3 | 532.4 | 532.4 | 532.4 | 528.3 | 20,268 |
| July 22, 2025 | 520.12 | 525.25 | 525.25 | 527.74 | 519.12 | 894 |
| July 21, 2025 | 523 | 521.75 | 521.75 | 523 | 521.75 | 112 |
| July 18, 2025 | 533.5 | 529.05 | 529.05 | 533.5 | 529.05 | 125 |
| July 17, 2025 | 528.26 | 530.05 | 530.05 | 530.05 | 526.72 | 462 |
| July 16, 2025 | 525 | 522.2 | 522.2 | 529.5 | 522.2 | 75 |
| July 15, 2025 | 532.4 | 524.6 | 524.6 | 532.4 | 521.75 | 159 |
| July 14, 2025 | 527.1 | 531.1 | 531.1 | 531.1 | 527.1 | 6 |
| July 11, 2025 | 525.8 | 524.25 | 524.25 | 528.2 | 524.25 | 211 |
| July 10, 2025 | 528.2 | 528.95 | 528.95 | 528.95 | 528.2 | 11 |
| July 09, 2025 | 509.83 | 524.35 | 524.35 | 524.35 | 509.5 | 75 |
| July 08, 2025 | 514.56 | 510.65 | 510.65 | 514.56 | 510.65 | 42 |
| July 07, 2025 | 508.3 | 505.45 | 505.45 | 508.7 | 505.45 | 4 |
| July 04, 2025 | 508.6 | 508.7 | 508.7 | 509.11 | 507.59 | 40 |
| July 03, 2025 | 512.51 | 508.85 | 508.85 | 512.51 | 508.85 | 528 |
| July 02, 2025 | 498.75 | 513.3 | 513.3 | 514.46 | 498.75 | 262 |
| July 01, 2025 | 505.25 | 509.55 | 509.55 | 509.55 | 504.6 | 921 |
| June 30, 2025 | 504.4 | 509.1 | 509.1 | 509.1 | 495.25 | 8,183 |
| June 27, 2025 | 506.5 | 506.35 | 506.35 | 507.07 | 503.8 | 295 |
| June 26, 2025 | 506.9 | 503.65 | 503.65 | 506.9 | 503.65 | 63 |
| June 25, 2025 | 513.21 | 508.15 | 508.15 | 513.21 | 508.15 | 388 |
| June 24, 2025 | 511 | 509 | 509 | 512.1 | 509 | 178 |
| June 23, 2025 | 503.6 | 500.7 | 500.7 | 505.9 | 500.7 | 472 |
| June 20, 2025 | 500.7 | 500.85 | 500.85 | 504.92 | 500.7 | 859 |
| June 19, 2025 | 499.13 | 498.53 | 498.53 | 499.13 | 498.53 | 5 |
| June 18, 2025 | 503.1 | 504.25 | 504.25 | 504.25 | 501.56 | 45 |
| June 17, 2025 | 502.45 | 502.6 | 502.6 | 502.6 | 501.7 | 18 |
| June 16, 2025 | 507.7 | 503.1 | 503.1 | 507.7 | 503.1 | 55 |
| June 13, 2025 | 507.35 | 506.4 | 506.4 | 507.35 | 505.72 | 2 |
| June 12, 2025 | 507.77 | 508.85 | 508.85 | 508.85 | 507.77 | 93 |
| June 11, 2025 | 515.88 | 516.1 | 516.1 | 516.1 | 513.3 | 316 |
| June 10, 2025 | 512.1 | 516.3 | 516.3 | 519.5 | 512.1 | 35 |
| June 09, 2025 | 510.13 | 504.3 | 504.3 | 510.9 | 502.99 | 352 |
| June 06, 2025 | 498 | 505.9 | 505.9 | 505.9 | 498 | 370 |
| June 05, 2025 | 496.35 | 496.68 | 496.68 | 496.68 | 495.9 | 2,094 |
| June 04, 2025 | 492.39 | 497.13 | 497.13 | 497.13 | 492.39 | 36 |
| June 03, 2025 | 486.6 | 492.55 | 492.55 | 492.55 | 486.6 | 4 |
| June 02, 2025 | 475.55 | 482 | 482 | 482.8 | 473.62 | 5,897 |
| May 30, 2025 | 475.52 | 478.23 | 478.23 | 478.23 | 474.64 | 10,254 |
| May 29, 2025 | 479.5 | 475.98 | 475.98 | 479.5 | 473.65 | 315 |
| May 28, 2025 | 469.5 | 471.08 | 471.08 | 471.08 | 469.5 | 14 |
| May 27, 2025 | 472.8 | 471.53 | 471.53 | 472.8 | 470.29 | 379 |
| May 23, 2025 | 470.3 | 471.55 | 471.55 | 471.55 | 469.25 | 122 |