516.75
-3.75(-0.72%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 518.17 | 520.5 | 520.5 | 521 | 517 | 8,879 |
| August 14, 2025 | 522.19 | 517.25 | 517.25 | 522.19 | 516.25 | 8,137 |
| August 13, 2025 | 527.25 | 523 | 523 | 528.5 | 522.75 | 12,757 |
| August 12, 2025 | 523.5 | 526.38 | 526.38 | 526.5 | 523 | 22,319 |
| August 11, 2025 | 523.5 | 525.25 | 525.25 | 526.21 | 523.5 | 5,582 |
| August 08, 2025 | 527.5 | 528.25 | 528.25 | 528.25 | 525.5 | 10,790 |
| August 07, 2025 | 517.75 | 518.25 | 518.25 | 521 | 516.75 | 5,796 |
| August 06, 2025 | 517 | 520.25 | 520.25 | 523.65 | 515.4 | 26,047 |
| August 05, 2025 | 509 | 515.13 | 515.13 | 515.25 | 506.75 | 8,261 |
| August 04, 2025 | 515.5 | 510.5 | 510.5 | 515.5 | 510 | 13,510 |
| August 01, 2025 | 517.35 | 512 | 512 | 517.35 | 512 | 8,282 |
| July 31, 2025 | 518.5 | 520.25 | 520.25 | 520.58 | 517.25 | 6,874 |
| July 30, 2025 | 519.25 | 521.13 | 521.13 | 521.13 | 518.75 | 6,657 |
| July 29, 2025 | 512.5 | 511.25 | 511.25 | 514.5 | 506.75 | 14,311 |
| July 28, 2025 | 520.36 | 510.63 | 510.63 | 520.36 | 509.41 | 13,681 |
| July 25, 2025 | 515.76 | 515.25 | 515.25 | 518.5 | 514.75 | 26,144 |
| July 24, 2025 | 508.75 | 512.13 | 512.13 | 512.13 | 507.5 | 3,665 |
| July 23, 2025 | 501.25 | 507.38 | 507.38 | 507.38 | 498.2 | 5,870 |
| July 22, 2025 | 502.98 | 500.4 | 500.4 | 503.49 | 500.4 | 15,467 |
| July 21, 2025 | 504.75 | 506 | 506 | 507.49 | 502.3 | 12,121 |
| July 18, 2025 | 508.82 | 508.75 | 508.75 | 509.51 | 505.75 | 30,257 |
| July 17, 2025 | 506 | 510.25 | 510.25 | 510.5 | 506 | 493,503 |
| July 16, 2025 | 506 | 507 | 507 | 510.5 | 506 | 80,593 |
| July 15, 2025 | 509 | 508.25 | 508.25 | 510.48 | 506 | 6,346 |
| July 14, 2025 | 508.92 | 504.88 | 504.88 | 510 | 504.88 | 21,312 |
| July 11, 2025 | 507.42 | 505.38 | 505.38 | 508 | 504.75 | 19,913 |
| July 10, 2025 | 506 | 506.13 | 506.13 | 509.78 | 505.75 | 41,602 |
| July 09, 2025 | 511.5 | 511.5 | 511.5 | 514.5 | 511 | 13,854 |
| July 08, 2025 | 515 | 509.5 | 509.5 | 515 | 509 | 5,073 |
| July 07, 2025 | 517.14 | 515.5 | 515.5 | 517.14 | 513.5 | 5,204 |
| July 04, 2025 | 513.75 | 516.38 | 516.38 | 516.5 | 512.72 | 2,424 |
| July 03, 2025 | 515.75 | 515.75 | 515.75 | 518 | 514.04 | 6,034 |
| July 02, 2025 | 508.75 | 517.25 | 517.25 | 517.5 | 508.5 | 10,127 |
| July 01, 2025 | 506.06 | 508.25 | 508.25 | 508.25 | 504 | 21,044 |
| June 30, 2025 | 503.75 | 505.75 | 505.75 | 505.75 | 503.52 | 3,215 |
| June 27, 2025 | 502.75 | 505.25 | 505.25 | 505.25 | 500.31 | 5,156 |
| June 26, 2025 | 495.9 | 496.95 | 496.95 | 498 | 493 | 4,726 |
| June 25, 2025 | 494.53 | 499.1 | 499.1 | 501.5 | 494.53 | 13,085 |
| June 24, 2025 | 491 | 493.45 | 493.45 | 493.8 | 491 | 18,000 |
| June 23, 2025 | 491.5 | 489.5 | 489.5 | 494.33 | 488.96 | 18,143 |
| June 20, 2025 | 495.3 | 491.8 | 491.8 | 495.3 | 490.9 | 13,010 |
| June 19, 2025 | 499.3 | 495.95 | 495.95 | 501.5 | 495.1 | 15,609 |
| June 18, 2025 | 501.52 | 500.08 | 500.08 | 501.98 | 500 | 4,454 |
| June 17, 2025 | 498.3 | 500.98 | 500.98 | 500.98 | 498.3 | 7,748 |
| June 16, 2025 | 504.25 | 507.38 | 507.38 | 509.5 | 504.25 | 7,345 |
| June 13, 2025 | 505.23 | 502.75 | 502.75 | 505.25 | 500.75 | 14,133 |
| June 12, 2025 | 505.5 | 509.63 | 509.63 | 509.63 | 505 | 14,859 |
| June 11, 2025 | 508.75 | 513.38 | 513.38 | 514.75 | 508.75 | 8,606 |
| June 10, 2025 | 509 | 506.63 | 506.63 | 509 | 503.25 | 16,283 |
| June 09, 2025 | 508 | 505.5 | 505.5 | 508.25 | 505 | 10,477 |
| June 06, 2025 | 504.75 | 499.93 | 499.93 | 504.75 | 488.58 | 10,372 |
| June 05, 2025 | 496.9 | 501.13 | 501.13 | 501.5 | 496.5 | 7,934 |
| June 04, 2025 | 500.25 | 499.43 | 499.43 | 503.5 | 499.43 | 39,838 |
| June 03, 2025 | 498.9 | 499.13 | 499.13 | 502 | 498.1 | 17,933 |
| June 02, 2025 | 496.4 | 500.73 | 500.73 | 504.5 | 496.4 | 25,021 |
| May 30, 2025 | 507.5 | 504.25 | 504.25 | 512 | 503.5 | 102,030 |
| May 29, 2025 | 501.5 | 508.88 | 508.88 | 512.01 | 501.5 | 221,139 |
| May 28, 2025 | 507.5 | 507.75 | 507.75 | 514.36 | 507.5 | 91,266 |
| May 27, 2025 | 504.58 | 518 | 518 | 519.75 | 503.52 | 349,911 |
| May 23, 2025 | 499.8 | 500.03 | 500.03 | 500.03 | 492.2 | 64,129 |