504.50
+7.5(+1.51%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 501 | 504.5 | 504.5 | 512.5 | 501 | 540,529 |
| August 15, 2025 | 491 | 497 | 497 | 498.6 | 488.6 | 448,555 |
| August 14, 2025 | 499.8 | 492.8 | 492.8 | 507 | 488.41 | 896,508 |
| August 13, 2025 | 497 | 499.4 | 499.4 | 507.5 | 497 | 353,558 |
| August 12, 2025 | 508 | 499 | 499 | 508 | 495.8 | 405,695 |
| August 11, 2025 | 502 | 504.5 | 504.5 | 507.5 | 495 | 450,948 |
| August 08, 2025 | 504 | 508.5 | 508.5 | 512 | 502.5 | 539,084 |
| August 07, 2025 | 513 | 504.5 | 504.5 | 516.5 | 504.25 | 537,865 |
| August 06, 2025 | 504 | 514 | 514 | 514.5 | 501 | 701,862 |
| August 05, 2025 | 493.6 | 503 | 503 | 508.5 | 492 | 1.11M |
| August 04, 2025 | 482.2 | 486.6 | 486.6 | 489.6 | 482.2 | 472,913 |
| August 01, 2025 | 483 | 481 | 481 | 490 | 477.2 | 766,416 |
| July 31, 2025 | 500 | 489.8 | 489.8 | 502 | 484.2 | 925,477 |
| July 30, 2025 | 494.8 | 495.2 | 495.2 | 504.5 | 491.4 | 405,012 |
| July 29, 2025 | 493.8 | 498.6 | 498.6 | 504 | 492 | 665,706 |
| July 28, 2025 | 503.5 | 494.2 | 494.2 | 503.5 | 481.8 | 1.17M |
| July 25, 2025 | 500 | 507 | 507 | 515 | 497.2 | 672,435 |
| July 24, 2025 | 495 | 510 | 510 | 512 | 492 | 1.17M |
| July 23, 2025 | 495.8 | 492.2 | 492.2 | 502 | 486.2 | 957,724 |
| July 22, 2025 | 497 | 492 | 492 | 499 | 486.93 | 1.2M |
| July 21, 2025 | 486 | 488.8 | 488.8 | 493.4 | 485.2 | 700,642 |
| July 18, 2025 | 493.2 | 486 | 486 | 499.2 | 478 | 840,644 |
| July 17, 2025 | 506.5 | 491.4 | 491.4 | 517.5 | 482.2 | 890,166 |
| July 16, 2025 | 497 | 496.2 | 496.2 | 506 | 496.2 | 645,493 |
| July 15, 2025 | 498 | 502.5 | 502.5 | 513.5 | 496.2 | 835,599 |
| July 14, 2025 | 487.2 | 494.8 | 494.8 | 497.4 | 484 | 477,853 |
| July 11, 2025 | 478 | 487.8 | 487.8 | 490.4 | 478 | 337,814 |
| July 10, 2025 | 477.6 | 481.4 | 481.4 | 488.2 | 477 | 644,836 |
| July 09, 2025 | 486.8 | 475.2 | 475.2 | 488.8 | 473.2 | 1.31M |
| July 08, 2025 | 501 | 489.4 | 489.4 | 503 | 487.6 | 689,007 |
| July 07, 2025 | 506 | 499.2 | 499.2 | 509.5 | 499.2 | 472,916 |
| July 04, 2025 | 505 | 509 | 509 | 509 | 501.5 | 368,186 |
| July 03, 2025 | 521.5 | 510 | 510 | 526.5 | 505 | 1.04M |
| July 02, 2025 | 523 | 523 | 523 | 526 | 516.5 | 652,311 |
| July 01, 2025 | 527.5 | 523 | 523 | 531 | 518 | 695,819 |
| June 30, 2025 | 539 | 526.5 | 526.5 | 541.5 | 526 | 981,476 |
| June 27, 2025 | 533 | 537 | 537 | 542 | 529 | 955,324 |
| June 26, 2025 | 527.5 | 530 | 530 | 532 | 524 | 830,965 |
| June 25, 2025 | 522.5 | 524 | 524 | 528.5 | 521.5 | 610,535 |
| June 24, 2025 | 524 | 522.5 | 522.5 | 529 | 516 | 827,721 |
| June 23, 2025 | 517.5 | 525.5 | 525.5 | 530.5 | 511.5 | 866,558 |
| June 20, 2025 | 524.5 | 515.5 | 515.5 | 529.5 | 515.5 | 2.44M |
| June 19, 2025 | 524 | 521.5 | 521.5 | 532 | 519 | 668,365 |
| June 18, 2025 | 507.5 | 522.5 | 522.5 | 525.5 | 507.5 | 840,399 |
| June 17, 2025 | 530 | 506 | 506 | 533 | 505 | 1.2M |
| June 16, 2025 | 509 | 531 | 531 | 540 | 509 | 3.96M |
| June 13, 2025 | 500.5 | 493.8 | 493.8 | 500.5 | 488 | 595,031 |
| June 12, 2025 | 491.6 | 498.2 | 498.2 | 501 | 486.4 | 598,449 |
| June 11, 2025 | 495 | 496.8 | 496.8 | 499.8 | 487.6 | 641,090 |
| June 10, 2025 | 514 | 494.2 | 494.2 | 514.5 | 490.76 | 997,202 |
| June 09, 2025 | 489.2 | 517 | 517 | 517 | 487.2 | 1.28M |
| June 06, 2025 | 492 | 489.2 | 489.2 | 492.8 | 484.8 | 343,382 |
| June 05, 2025 | 490 | 491.6 | 491.6 | 496 | 488.8 | 567,014 |
| June 04, 2025 | 489 | 487 | 487 | 498 | 486.4 | 515,582 |
| June 03, 2025 | 478 | 489 | 489 | 500.5 | 468.4 | 1.21M |
| June 02, 2025 | 478.8 | 478.2 | 478.2 | 485.8 | 475.35 | 401,195 |
| May 30, 2025 | 488.4 | 481.4 | 481.4 | 494.8 | 478.6 | 914,987 |
| May 29, 2025 | 490 | 487.2 | 487.2 | 497 | 486.4 | 422,588 |
| May 28, 2025 | 494 | 484 | 484 | 494 | 483.2 | 747,424 |
| May 27, 2025 | 513 | 495.8 | 495.8 | 513 | 488.87 | 1.11M |