462.35
+2.475(+0.54%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 461.09 | 462.35 | 462.35 | 462.35 | 461.09 | 13,902 |
| August 15, 2025 | 457.9 | 459.88 | 459.88 | 460.15 | 457.72 | 98,866 |
| August 14, 2025 | 458.85 | 460.63 | 460.63 | 461.2 | 458.4 | 131,000 |
| August 13, 2025 | 461.52 | 459.28 | 459.28 | 461.7 | 457.32 | 153,367 |
| August 12, 2025 | 469.15 | 463.33 | 463.33 | 469.17 | 463.33 | 186,972 |
| August 11, 2025 | 466.15 | 469.53 | 469.53 | 470.15 | 466.15 | 47,982 |
| August 08, 2025 | 470.9 | 468.5 | 468.5 | 470.9 | 468.1 | 95,003 |
| August 07, 2025 | 472.6 | 472.55 | 472.55 | 473.09 | 468.45 | 430,263 |
| August 06, 2025 | 477.45 | 475.13 | 475.13 | 478.44 | 474.99 | 167,299 |
| August 05, 2025 | 476.55 | 479.48 | 479.48 | 480.91 | 476 | 291,878 |
| August 04, 2025 | 482.8 | 479.4 | 479.4 | 483.25 | 477.5 | 113,625 |
| August 01, 2025 | 480.7 | 486.15 | 486.15 | 486.63 | 480.45 | 340,641 |
| July 31, 2025 | 470.9 | 475.58 | 475.58 | 476 | 470.5 | 236,436 |
| July 30, 2025 | 470.65 | 473.98 | 473.98 | 473.98 | 470.46 | 105,627 |
| July 29, 2025 | 470.35 | 471.88 | 471.88 | 472.05 | 468.85 | 114,142 |
| July 28, 2025 | 465.85 | 468.28 | 468.28 | 468.62 | 465.35 | 85,736 |
| July 25, 2025 | 466.45 | 467.63 | 467.63 | 469.1 | 466.45 | 16,398 |
| July 24, 2025 | 464.8 | 464.3 | 464.3 | 465.36 | 464 | 133,614 |
| July 23, 2025 | 467.95 | 466.65 | 466.65 | 468.13 | 466.64 | 62,301 |
| July 22, 2025 | 471.35 | 470.93 | 470.93 | 472.55 | 470.59 | 190,634 |
| July 21, 2025 | 472 | 468.15 | 468.15 | 472.19 | 468.15 | 23,835 |
| July 18, 2025 | 471.75 | 472.78 | 472.78 | 472.78 | 470.6 | 39,008 |
| July 17, 2025 | 476.65 | 474.65 | 474.65 | 477.2 | 474.65 | 106,340 |
| July 16, 2025 | 479.1 | 476.6 | 476.6 | 479.59 | 476.6 | 77,519 |
| July 15, 2025 | 473.35 | 475.98 | 475.98 | 476.73 | 471.99 | 60,464 |
| July 14, 2025 | 477.05 | 474.7 | 474.7 | 477.15 | 474.4 | 36,185 |
| July 11, 2025 | 471 | 473.2 | 473.2 | 474.08 | 471 | 42,278 |
| July 10, 2025 | 469.6 | 469.1 | 469.1 | 471.54 | 469.1 | 84,258 |
| July 09, 2025 | 471.85 | 470.98 | 470.98 | 471.94 | 468.46 | 121,969 |
| July 08, 2025 | 469.6 | 473.13 | 473.13 | 473.97 | 469.6 | 73,847 |
| July 07, 2025 | 469.1 | 468.68 | 468.68 | 470.62 | 467.95 | 131,978 |
| July 04, 2025 | 467.25 | 468.68 | 468.68 | 468.89 | 467.25 | 53,170 |
| July 03, 2025 | 468.2 | 465.2 | 465.2 | 469.35 | 465.2 | 454,616 |
| July 02, 2025 | 467.4 | 471.43 | 471.43 | 473.88 | 467.4 | 106,282 |
| July 01, 2025 | 468.25 | 469.33 | 469.33 | 470.13 | 466.9 | 275,705 |
| June 30, 2025 | 468.35 | 470.38 | 470.38 | 471 | 468.35 | 31,648 |
| June 27, 2025 | 470.1 | 470.33 | 470.33 | 471.64 | 469.86 | 146,305 |
| June 26, 2025 | 474.96 | 473.45 | 473.45 | 475.25 | 472.55 | 361,165 |
| June 25, 2025 | 479.55 | 479.48 | 479.48 | 479.92 | 479 | 24,770 |
| June 24, 2025 | 481.3 | 480.28 | 480.28 | 483.22 | 480.1 | 181,882 |
| June 23, 2025 | 496.6 | 492.35 | 492.35 | 497.95 | 492.35 | 81,553 |
| June 20, 2025 | 494.71 | 494.4 | 494.4 | 495.8 | 490.95 | 449,002 |
| June 19, 2025 | 497.65 | 499.53 | 499.53 | 499.82 | 496.55 | 482,030 |
| June 18, 2025 | 492.2 | 491.08 | 491.08 | 494.3 | 491.07 | 642,213 |
| June 17, 2025 | 488.15 | 489.93 | 489.93 | 489.93 | 488 | 83,565 |
| June 16, 2025 | 487.7 | 483.83 | 483.83 | 487.7 | 482.75 | 56,385 |
| June 13, 2025 | 491.97 | 486.1 | 486.1 | 492.4 | 486.1 | 60,947 |
| June 12, 2025 | 487.05 | 484.65 | 484.65 | 490.1 | 483.5 | 384,584 |
| June 11, 2025 | 489.55 | 484.4 | 484.4 | 489.55 | 483.2 | 65,669 |
| June 10, 2025 | 490.45 | 488.18 | 488.18 | 491.75 | 487.95 | 190,641 |
| June 09, 2025 | 487.55 | 487.85 | 487.85 | 488.3 | 486.8 | 408,708 |
| June 06, 2025 | 490.7 | 489.33 | 489.33 | 491.6 | 487.67 | 448,985 |
| June 05, 2025 | 488.6 | 486.63 | 486.63 | 490.1 | 485.4 | 118,779 |
| June 04, 2025 | 490.53 | 488.75 | 488.75 | 490.53 | 487.93 | 25,229 |
| June 03, 2025 | 495.1 | 492.05 | 492.05 | 497.3 | 492 | 78,755 |
| June 02, 2025 | 498.98 | 496.5 | 496.5 | 499.1 | 495.46 | 15,170 |
| May 30, 2025 | 498.55 | 498.33 | 498.33 | 500.9 | 497.7 | 114,997 |
| May 29, 2025 | 492.1 | 496.1 | 496.1 | 497.73 | 490.45 | 23,398 |
| May 28, 2025 | 496.95 | 497.95 | 497.95 | 498.06 | 494.85 | 45,518 |
| May 27, 2025 | 498.05 | 496.5 | 496.5 | 498.25 | 496 | 174,511 |