605.00
+2(+0.33%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 25, 2024 | 604 | 603 | 603 | 604 | 603 | 859,610 |
| April 24, 2024 | 603 | 604 | 604 | 604 | 602 | 6.1M |
| April 23, 2024 | 602 | 601 | 601 | 602 | 601 | 300,148 |
| April 22, 2024 | 600 | 601 | 601 | 602 | 600 | 864,655 |
| April 19, 2024 | 601 | 601 | 601 | 602 | 601 | 3.53M |
| April 18, 2024 | 602 | 601 | 601 | 602 | 601 | 285,505 |
| April 17, 2024 | 601 | 601 | 601 | 602 | 601 | 245,767 |
| April 16, 2024 | 601 | 601 | 601 | 602 | 601 | 608,497 |
| April 15, 2024 | 601 | 602 | 602 | 602 | 601 | 1.05M |
| April 12, 2024 | 601 | 602 | 602 | 602 | 601 | 636,769 |
| April 11, 2024 | 601 | 602 | 602 | 602 | 601 | 4.08M |
| April 10, 2024 | 601 | 601 | 601 | 602 | 601 | 193,011 |
| April 09, 2024 | 601 | 601 | 601 | 602 | 600 | 512,220 |
| April 08, 2024 | 601 | 601 | 601 | 602 | 601 | 374,976 |
| April 05, 2024 | 601 | 601 | 601 | 602 | 600.85 | 539,245 |
| April 04, 2024 | 602 | 601 | 601 | 603 | 601 | 1.49M |
| April 03, 2024 | 601 | 601 | 601 | 602 | 600.85 | 228,339 |
| April 02, 2024 | 601 | 602 | 602 | 602 | 600 | 467,383 |
| March 28, 2024 | 600 | 600 | 600 | 602 | 600 | 394,363 |
| March 27, 2024 | 601 | 600 | 600 | 601 | 599.86 | 208,603 |
| March 26, 2024 | 600 | 600 | 600 | 601 | 600 | 166,499 |
| March 25, 2024 | 600 | 600 | 600 | 601 | 599 | 2.59M |
| March 22, 2024 | 601 | 600 | 600 | 601 | 599 | 1.58M |
| March 21, 2024 | 601 | 600 | 600 | 601 | 599 | 1.17M |
| March 20, 2024 | 601 | 599 | 599 | 601 | 599 | 611,806 |
| March 19, 2024 | 599 | 599 | 599 | 600 | 597 | 2.02M |
| March 18, 2024 | 598 | 600 | 600 | 601 | 598 | 1.24M |
| March 15, 2024 | 599 | 600 | 600 | 600 | 598 | 4.64M |
| March 14, 2024 | 597 | 598 | 598 | 602.1 | 597 | 3.19M |
| March 13, 2024 | 596 | 598 | 598 | 600 | 596 | 1.33M |
| March 12, 2024 | 597 | 596 | 596 | 598 | 596 | 841,786 |
| March 11, 2024 | 597 | 597 | 597 | 597 | 595.52 | 698,168 |
| March 08, 2024 | 596 | 596 | 596 | 597 | 595.86 | 1.53M |
| March 07, 2024 | 597 | 596 | 596 | 597 | 595.84 | 2.19M |
| March 06, 2024 | 596 | 596 | 596 | 597.45 | 595 | 4.3M |
| March 05, 2024 | 600 | 595 | 595 | 600.26 | 594 | 3M |
| March 04, 2024 | 629 | 624 | 624 | 633 | 624 | 1.39M |
| March 01, 2024 | 625 | 630 | 630 | 634 | 620 | 3.94M |
| February 29, 2024 | 510 | 624 | 624 | 626 | 507.01 | 10.54M |
| February 28, 2024 | 510 | 509 | 509 | 510.05 | 500 | 1.49M |
| February 27, 2024 | 503 | 506 | 506 | 508 | 501 | 1.52M |
| February 26, 2024 | 492.5 | 504 | 504 | 505.67 | 492 | 12.87M |
| February 23, 2024 | 450 | 449 | 449 | 452 | 449 | 1.28M |
| February 22, 2024 | 449.5 | 450 | 450 | 452 | 448.5 | 4.98M |
| February 21, 2024 | 448.5 | 449 | 449 | 449 | 448.5 | 6.6M |
| February 20, 2024 | 449 | 448.5 | 448.5 | 449.5 | 446.25 | 1.94M |
| February 19, 2024 | 448 | 448.5 | 448.5 | 449 | 446 | 213,179 |
| February 16, 2024 | 449 | 447 | 447 | 449 | 446.5 | 4.67M |
| February 15, 2024 | 445.5 | 448 | 448 | 450 | 445 | 6.84M |
| February 14, 2024 | 434.5 | 434 | 434 | 435.5 | 434 | 587,186 |
| February 13, 2024 | 432 | 435.5 | 435.5 | 435.5 | 432 | 62,940 |
| February 12, 2024 | 431.5 | 432.5 | 432.5 | 433.5 | 431 | 721,226 |
| February 09, 2024 | 433 | 432.5 | 432.5 | 433.5 | 432 | 2.49M |
| February 08, 2024 | 433 | 431 | 431 | 433 | 431 | 240,957 |
| February 07, 2024 | 433 | 433 | 433 | 433 | 431 | 1.36M |
| February 06, 2024 | 435 | 432 | 432 | 435 | 431.93 | 1.98M |
| February 05, 2024 | 434.5 | 434.5 | 434.5 | 438 | 432.5 | 383,590 |
| February 02, 2024 | 436 | 433 | 433 | 436 | 432 | 1.92M |
| February 01, 2024 | 435 | 432.5 | 432.5 | 436.5 | 432.5 | 2.96M |
| January 31, 2024 | 437 | 434 | 434 | 439 | 434 | 1.38M |