Show:
Historical prices
Frequency:
Daily
Currency in GBp
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 Aug 2020 | 735.00 | 782.00 | 735.00 | 782.00 | 782.00 | 19,719 |
| 06 Aug 2020 | 750.00 | 768.70 | 732.00 | 750.00 | 750.00 | 69,320 |
| 06 Aug 2020 | 4.67 Dividend | |||||
| 05 Aug 2020 | 784.00 | 784.00 | 731.72 | 778.00 | 773.33 | 22,450 |
| 04 Aug 2020 | 740.00 | 765.00 | 740.00 | 748.00 | 743.51 | 15,452 |
| 03 Aug 2020 | 774.00 | 780.00 | 734.96 | 768.00 | 763.39 | 71,915 |
| 31 Jul 2020 | 750.00 | 772.55 | 739.40 | 766.00 | 761.40 | 29,338 |
| 30 Jul 2020 | 754.00 | 775.80 | 734.25 | 748.00 | 743.51 | 38,811 |
| 29 Jul 2020 | 808.00 | 808.00 | 760.00 | 770.00 | 765.38 | 42,335 |
| 28 Jul 2020 | 810.00 | 810.00 | 762.75 | 787.00 | 782.28 | 22,620 |
| 27 Jul 2020 | 810.00 | 810.00 | 777.60 | 790.00 | 785.26 | 16,107 |
| 24 Jul 2020 | 810.00 | 810.00 | 775.96 | 810.00 | 805.14 | 18,263 |
| 23 Jul 2020 | 768.00 | 804.50 | 768.00 | 794.00 | 789.23 | 39,136 |
| 22 Jul 2020 | 808.00 | 808.00 | 764.00 | 797.00 | 792.22 | 9,681 |
| 21 Jul 2020 | 798.00 | 805.50 | 771.34 | 800.00 | 795.20 | 39,204 |
| 20 Jul 2020 | 790.00 | 793.11 | 768.00 | 790.00 | 785.26 | 32,015 |
| 17 Jul 2020 | 798.00 | 804.00 | 777.34 | 798.00 | 793.21 | 28,562 |
| 16 Jul 2020 | 808.00 | 808.00 | 778.18 | 785.00 | 780.29 | 42,163 |
| 15 Jul 2020 | 810.00 | 810.00 | 787.00 | 808.00 | 803.15 | 55,617 |
| 14 Jul 2020 | 790.00 | 802.00 | 781.60 | 788.00 | 783.27 | 21,501 |
| 13 Jul 2020 | 810.00 | 810.00 | 780.18 | 802.00 | 797.19 | 22,536 |
| 10 Jul 2020 | 810.00 | 810.00 | 778.76 | 810.00 | 805.14 | 10,136 |
| 09 Jul 2020 | 810.00 | 810.00 | 775.14 | 788.00 | 783.27 | 20,179 |
| 08 Jul 2020 | 804.00 | 804.00 | 782.24 | 799.00 | 794.20 | 53,173 |
| 07 Jul 2020 | 782.00 | 808.00 | 780.92 | 800.00 | 795.20 | 22,220 |
| 06 Jul 2020 | 798.00 | 811.82 | 796.72 | 803.00 | 798.18 | 34,203 |
| 03 Jul 2020 | 782.00 | 798.92 | 780.00 | 789.00 | 784.26 | 23,693 |
| 02 Jul 2020 | 790.00 | 800.00 | 768.10 | 784.00 | 779.29 | 25,869 |
| 01 Jul 2020 | 784.00 | 800.48 | 767.48 | 774.00 | 769.35 | 39,099 |
| 30 Jun 2020 | 762.00 | 792.48 | 762.00 | 762.00 | 757.43 | 9,125 |
| 29 Jun 2020 | 804.00 | 804.00 | 768.72 | 788.00 | 783.27 | 39,726 |
| 26 Jun 2020 | 802.00 | 804.00 | 774.12 | 804.00 | 799.17 | 14,023 |
| 25 Jun 2020 | 762.00 | 793.92 | 752.00 | 779.00 | 774.32 | 23,708 |
| 24 Jun 2020 | 808.00 | 808.00 | 776.00 | 777.00 | 772.34 | 19,426 |
| 23 Jun 2020 | 804.00 | 810.00 | 783.00 | 810.00 | 805.14 | 74,837 |
| 22 Jun 2020 | 790.00 | 800.76 | 772.75 | 801.00 | 796.19 | 32,048 |
| 19 Jun 2020 | 802.00 | 805.15 | 770.19 | 784.00 | 779.29 | 31,148 |
| 18 Jun 2020 | 778.00 | 818.00 | 770.00 | 795.00 | 790.23 | 15,367 |
| 18 Jun 2020 | 4.67 Dividend | |||||
| 17 Jun 2020 | 808.00 | 808.00 | 766.84 | 808.00 | 798.51 | 25,517 |
| 16 Jun 2020 | 800.00 | 803.00 | 779.00 | 787.00 | 777.75 | 32,617 |
| 15 Jun 2020 | 794.00 | 800.00 | 760.14 | 787.00 | 777.75 | 19,265 |
| 12 Jun 2020 | 772.00 | 798.00 | 756.45 | 779.00 | 769.85 | 26,186 |
| 11 Jun 2020 | 798.00 | 798.00 | 755.57 | 767.00 | 757.99 | 74,305 |
| 10 Jun 2020 | 810.00 | 810.00 | 774.00 | 792.00 | 782.70 | 23,360 |
| 09 Jun 2020 | 810.00 | 810.00 | 784.16 | 795.00 | 785.66 | 46,035 |
| 08 Jun 2020 | 810.00 | 813.40 | 775.20 | 808.00 | 798.51 | 99,073 |
| 05 Jun 2020 | 810.00 | 810.00 | 777.00 | 800.00 | 790.60 | 158,590 |
| 04 Jun 2020 | 782.00 | 798.00 | 772.00 | 772.00 | 762.93 | 91,253 |
| 03 Jun 2020 | 806.00 | 808.00 | 775.70 | 808.00 | 798.51 | 33,901 |
| 02 Jun 2020 | 770.00 | 780.00 | 762.00 | 781.00 | 771.83 | 135,323 |
| 01 Jun 2020 | 772.00 | 786.00 | 766.00 | 770.00 | 760.95 | 60,195 |
| 29 May 2020 | 776.00 | 794.82 | 770.50 | 780.00 | 770.84 | 13,727 |
| 28 May 2020 | 818.00 | 818.00 | 776.00 | 805.00 | 795.54 | 33,699 |
| 27 May 2020 | 800.00 | 811.20 | 790.00 | 792.00 | 782.70 | 52,888 |
| 26 May 2020 | 804.00 | 824.00 | 776.00 | 810.00 | 800.48 | 40,084 |
| 22 May 2020 | 762.00 | 776.20 | 754.00 | 779.00 | 769.85 | 71,045 |
| 21 May 2020 | 770.00 | 786.00 | 762.94 | 786.00 | 776.77 | 22,910 |
| 20 May 2020 | 774.00 | 786.00 | 758.80 | 786.00 | 776.77 | 49,844 |
| 19 May 2020 | 768.00 | 771.92 | 740.38 | 753.00 | 744.15 | 35,620 |
| 18 May 2020 | 742.00 | 759.16 | 740.00 | 744.00 | 735.26 | 50,169 |
| 15 May 2020 | 742.00 | 750.00 | 732.00 | 746.00 | 737.24 | 39,088 |
| 14 May 2020 | 782.00 | 782.00 | 714.34 | 732.00 | 723.40 | 27,822 |
| 13 May 2020 | 806.00 | 806.00 | 757.37 | 762.00 | 753.05 | 33,274 |
| 12 May 2020 | 804.00 | 804.00 | 764.96 | 785.00 | 775.78 | 26,219 |
| 11 May 2020 | 798.00 | 798.00 | 764.00 | 788.00 | 778.74 | 66,985 |
| 07 May 2020 | 766.00 | 798.00 | 762.00 | 798.00 | 788.63 | 39,091 |
| 06 May 2020 | 808.00 | 808.00 | 740.00 | 780.00 | 770.84 | 19,328 |
| 05 May 2020 | 800.00 | 806.00 | 772.00 | 778.00 | 768.86 | 28,199 |
| 04 May 2020 | 764.00 | 786.00 | 748.00 | 778.00 | 768.86 | 31,076 |
| 01 May 2020 | 782.00 | 782.16 | 765.14 | 776.00 | 766.88 | 40,362 |
| 30 Apr 2020 | 796.00 | 813.76 | 774.00 | 802.00 | 792.58 | 33,198 |
| 29 Apr 2020 | 802.00 | 818.00 | 768.26 | 812.00 | 802.46 | 39,632 |
| 28 Apr 2020 | 768.00 | 784.00 | 750.00 | 780.00 | 770.84 | 32,568 |
| 27 Apr 2020 | 782.00 | 782.40 | 764.16 | 768.00 | 758.98 | 26,541 |
| 24 Apr 2020 | 770.00 | 770.00 | 756.00 | 762.00 | 753.05 | 19,179 |
| 23 Apr 2020 | 760.00 | 773.76 | 758.16 | 769.00 | 759.97 | 11,218 |
| 22 Apr 2020 | 774.00 | 776.00 | 750.00 | 760.00 | 751.07 | 38,665 |
| 21 Apr 2020 | 768.00 | 780.80 | 757.90 | 762.00 | 753.05 | 39,225 |
| 20 Apr 2020 | 774.00 | 798.00 | 761.48 | 773.00 | 763.92 | 52,128 |
| 17 Apr 2020 | 784.00 | 789.71 | 760.00 | 760.00 | 751.07 | 19,460 |
| 16 Apr 2020 | 784.00 | 784.00 | 760.00 | 767.00 | 757.99 | 21,856 |
| 15 Apr 2020 | 794.00 | 794.00 | 752.77 | 758.00 | 749.10 | 59,375 |
| 14 Apr 2020 | 806.00 | 806.00 | 776.00 | 780.00 | 770.84 | 67,861 |
| 09 Apr 2020 | 792.00 | 799.16 | 770.00 | 792.00 | 782.70 | 51,387 |
| 08 Apr 2020 | 810.00 | 810.00 | 765.02 | 780.00 | 770.84 | 30,631 |
| 07 Apr 2020 | 794.00 | 810.00 | 785.00 | 802.00 | 792.58 | 84,127 |
| 06 Apr 2020 | 700.00 | 780.00 | 697.40 | 780.00 | 770.84 | 129,791 |
| 03 Apr 2020 | 686.00 | 698.00 | 670.38 | 698.00 | 689.80 | 27,721 |
| 02 Apr 2020 | 684.00 | 690.00 | 658.00 | 674.00 | 666.08 | 40,969 |
| 01 Apr 2020 | 690.00 | 714.75 | 660.00 | 672.00 | 664.11 | 44,118 |
| 31 Mar 2020 | 668.00 | 702.00 | 646.00 | 702.00 | 693.75 | 40,408 |
| 30 Mar 2020 | 658.00 | 676.00 | 646.00 | 664.00 | 656.20 | 25,167 |
| 27 Mar 2020 | 668.00 | 668.00 | 646.00 | 655.00 | 647.31 | 12,599 |
| 26 Mar 2020 | 652.00 | 679.28 | 642.20 | 669.00 | 661.14 | 30,943 |
| 25 Mar 2020 | 644.00 | 678.00 | 626.00 | 658.00 | 650.27 | 42,065 |
| 24 Mar 2020 | 600.00 | 632.00 | 585.60 | 632.00 | 624.58 | 24,374 |
| 23 Mar 2020 | 572.00 | 600.00 | 550.00 | 576.00 | 569.23 | 48,046 |
| 20 Mar 2020 | 612.00 | 636.00 | 582.00 | 582.00 | 575.16 | 46,368 |
| 19 Mar 2020 | 626.00 | 626.00 | 590.00 | 596.00 | 589.00 | 22,484 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2020 Verizon Media. All rights reserved.
