450.03
+0.275(+0.06%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 451.15 | 450.03 | 450.03 | 451.15 | 448.14 | 27,806 |
| August 15, 2025 | 454.07 | 449.75 | 449.75 | 454.07 | 449.01 | 65,659 |
| August 14, 2025 | 451.6 | 452.55 | 452.55 | 453.1 | 451.6 | 24,013 |
| August 13, 2025 | 454 | 451.6 | 451.6 | 454 | 450.63 | 7,161 |
| August 12, 2025 | 450.85 | 449.88 | 449.88 | 450.85 | 449.78 | 230 |
| August 11, 2025 | 449.2 | 449.75 | 449.75 | 450.13 | 448.38 | 25,348 |
| August 08, 2025 | 447.97 | 448.03 | 448.03 | 448.2 | 446.01 | 11,680 |
| August 07, 2025 | 448.62 | 448.5 | 448.5 | 450.18 | 448.5 | 8,377 |
| August 06, 2025 | 450.25 | 447.53 | 447.53 | 450.25 | 447.53 | 6,242 |
| August 05, 2025 | 449.33 | 448.15 | 448.15 | 450.4 | 448.1 | 31,324 |
| August 04, 2025 | 447.64 | 448.15 | 448.15 | 448.15 | 446.62 | 28,451 |
| August 01, 2025 | 448.05 | 447.4 | 447.4 | 448.05 | 446.94 | 19,483 |
| July 31, 2025 | 449.81 | 449.35 | 449.35 | 451.9 | 449.35 | 21,000 |
| July 30, 2025 | 449.2 | 449.63 | 449.63 | 451.33 | 448.52 | 3,581 |
| July 29, 2025 | 452.45 | 452.63 | 452.63 | 454.8 | 452.3 | 25,750 |
| July 28, 2025 | 457.6 | 452.05 | 452.05 | 457.6 | 451.84 | 61,976 |
| July 25, 2025 | 452.25 | 454.58 | 454.58 | 454.58 | 452.25 | 2,826 |
| July 24, 2025 | 451.91 | 455.65 | 455.65 | 456.5 | 451.91 | 44,479 |
| July 23, 2025 | 451.5 | 450.05 | 450.05 | 451.5 | 449.75 | 11,177 |
| July 22, 2025 | 446.45 | 447.33 | 447.33 | 448.63 | 445.99 | 5,715 |
| July 21, 2025 | 449.8 | 447.48 | 447.48 | 449.8 | 446.1 | 2,182 |
| July 18, 2025 | 446.35 | 446.73 | 446.73 | 447.61 | 444.6 | 22,907 |
| July 17, 2025 | 445.4 | 446.95 | 446.95 | 446.95 | 445.19 | 8,310 |
| July 16, 2025 | 444.8 | 444.58 | 444.58 | 446.1 | 444.58 | 20,375 |
| July 15, 2025 | 447.3 | 444.23 | 444.23 | 447.55 | 444.23 | 22,503 |
| July 14, 2025 | 444.3 | 447.03 | 447.03 | 447.03 | 443.45 | 19,443 |
| July 11, 2025 | 446.6 | 443.35 | 443.35 | 446.6 | 443.28 | 2,817 |
| July 10, 2025 | 444.43 | 447.6 | 447.6 | 447.6 | 444.43 | 20,463 |
| July 09, 2025 | 442.3 | 442.48 | 442.48 | 443.62 | 442.2 | 17,747 |
| July 08, 2025 | 442.2 | 442.35 | 442.35 | 442.35 | 440.69 | 21,560 |
| July 07, 2025 | 442.65 | 441.68 | 441.68 | 443.31 | 441.45 | 423 |
| July 04, 2025 | 441.35 | 441.63 | 441.63 | 442.24 | 439.75 | 17,355 |
| July 03, 2025 | 440.05 | 442.65 | 442.65 | 442.65 | 440.05 | 38,573 |
| July 02, 2025 | 440.1 | 438.85 | 438.85 | 441.36 | 437.25 | 727,989 |
| July 01, 2025 | 442.15 | 441.63 | 441.63 | 442.15 | 438.46 | 64,506 |
| June 30, 2025 | 442.78 | 441.1 | 441.1 | 442.8 | 441.1 | 11,681 |
| June 27, 2025 | 440.85 | 443.1 | 443.1 | 443.1 | 439.72 | 62,372 |
| June 26, 2025 | 439.75 | 439.68 | 439.68 | 440.2 | 439.15 | 28,849 |
| June 25, 2025 | 443 | 439.58 | 439.58 | 443 | 439.58 | 40,144 |
| June 24, 2025 | 444.3 | 441.4 | 441.4 | 444.3 | 441.4 | 19,358 |
| June 23, 2025 | 438.15 | 437.8 | 437.8 | 438.79 | 436.35 | 101,735 |
| June 20, 2025 | 440.04 | 437.98 | 437.98 | 440.4 | 437.76 | 4,541 |
| June 19, 2025 | 439.6 | 438.55 | 438.55 | 440.93 | 438.55 | 58,981 |
| June 18, 2025 | 442.7 | 442.18 | 442.18 | 442.7 | 440.9 | 28,512 |
| June 17, 2025 | 441.33 | 441.45 | 441.45 | 441.75 | 440.96 | 24,628 |
| June 16, 2025 | 441.19 | 443.7 | 443.7 | 444.59 | 440.9 | 423,234 |
| June 13, 2025 | 441.1 | 441.15 | 441.15 | 443.15 | 440.58 | 31,992 |
| June 12, 2025 | 445.1 | 445.45 | 445.45 | 446 | 443.6 | 109,203 |
| June 11, 2025 | 447.1 | 444.8 | 444.8 | 447.1 | 444.24 | 16,986 |
| June 10, 2025 | 446.85 | 444.65 | 444.65 | 446.85 | 444.16 | 17,755 |
| June 09, 2025 | 446.7 | 444.73 | 444.73 | 446.7 | 443.62 | 2,094 |
| June 06, 2025 | 445.2 | 444.75 | 444.75 | 445.2 | 443.33 | 15,996 |
| June 05, 2025 | 442.81 | 443.35 | 443.35 | 444.35 | 441.38 | 15,730 |
| June 04, 2025 | 442.6 | 442.2 | 442.2 | 442.65 | 441.02 | 19,328 |
| June 03, 2025 | 445.75 | 441.48 | 441.48 | 445.75 | 440.48 | 20,274 |
| June 02, 2025 | 441.55 | 444.3 | 444.3 | 444.3 | 441.55 | 41,133 |
| May 30, 2025 | 440.5 | 443.98 | 443.98 | 445.7 | 440.5 | 6,423 |
| May 29, 2025 | 442.87 | 441.25 | 441.25 | 444.25 | 439.7 | 52,048 |
| May 28, 2025 | 444.3 | 441.23 | 441.23 | 444.3 | 441.23 | 25,903 |
| May 27, 2025 | 445.25 | 443.7 | 443.7 | 445.25 | 442.14 | 12,824 |