Show:
Historical prices
Frequency:
Daily
Currency in GBp
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 Aug 2020 | 597.52 | 598.12 | 587.03 | 596.00 | 596.00 | 76,487 |
| 06 Aug 2020 | 590.00 | 598.00 | 588.00 | 592.00 | 592.00 | 168,320 |
| 05 Aug 2020 | 590.00 | 600.00 | 588.00 | 592.00 | 592.00 | 181,490 |
| 04 Aug 2020 | 572.00 | 590.00 | 572.00 | 590.00 | 590.00 | 76,702 |
| 03 Aug 2020 | 580.00 | 582.00 | 566.00 | 577.00 | 577.00 | 91,572 |
| 31 Jul 2020 | 568.00 | 575.60 | 566.00 | 570.00 | 570.00 | 97,805 |
| 30 Jul 2020 | 576.00 | 585.95 | 566.30 | 568.00 | 568.00 | 118,802 |
| 30 Jul 2020 | 2.5 Dividend | |||||
| 29 Jul 2020 | 578.00 | 585.99 | 576.00 | 582.00 | 579.50 | 103,670 |
| 28 Jul 2020 | 584.00 | 584.00 | 574.00 | 582.00 | 579.50 | 125,406 |
| 27 Jul 2020 | 566.00 | 582.00 | 563.20 | 582.00 | 579.50 | 111,235 |
| 24 Jul 2020 | 560.00 | 570.68 | 556.00 | 565.00 | 562.57 | 107,436 |
| 23 Jul 2020 | 566.00 | 580.00 | 566.00 | 570.00 | 567.55 | 110,534 |
| 22 Jul 2020 | 576.00 | 584.00 | 570.50 | 580.00 | 577.51 | 194,159 |
| 21 Jul 2020 | 572.00 | 578.00 | 568.00 | 574.00 | 571.53 | 128,238 |
| 20 Jul 2020 | 564.00 | 572.00 | 562.00 | 572.00 | 569.54 | 99,079 |
| 17 Jul 2020 | 564.00 | 572.03 | 564.00 | 568.00 | 565.56 | 61,483 |
| 16 Jul 2020 | 566.00 | 575.20 | 566.00 | 572.00 | 569.54 | 110,767 |
| 15 Jul 2020 | 564.00 | 576.00 | 564.00 | 572.00 | 569.54 | 117,333 |
| 14 Jul 2020 | 568.00 | 574.00 | 560.00 | 564.00 | 561.58 | 181,058 |
| 13 Jul 2020 | 554.00 | 576.00 | 553.36 | 576.00 | 573.53 | 122,291 |
| 10 Jul 2020 | 554.00 | 556.79 | 548.00 | 550.00 | 547.64 | 96,086 |
| 09 Jul 2020 | 560.00 | 565.94 | 546.00 | 550.00 | 547.64 | 209,690 |
| 08 Jul 2020 | 562.00 | 570.00 | 562.00 | 566.00 | 563.57 | 88,614 |
| 07 Jul 2020 | 562.00 | 574.00 | 558.00 | 568.00 | 565.56 | 121,707 |
| 06 Jul 2020 | 564.00 | 574.00 | 560.88 | 574.00 | 571.53 | 152,345 |
| 03 Jul 2020 | 568.00 | 568.00 | 552.00 | 560.00 | 557.59 | 99,471 |
| 02 Jul 2020 | 562.00 | 570.00 | 556.00 | 568.00 | 565.56 | 129,814 |
| 01 Jul 2020 | 552.00 | 562.00 | 552.00 | 562.00 | 559.59 | 106,184 |
| 30 Jun 2020 | 556.00 | 562.60 | 550.00 | 560.00 | 557.59 | 100,945 |
| 29 Jun 2020 | 564.00 | 564.00 | 553.05 | 556.00 | 553.61 | 104,042 |
| 26 Jun 2020 | 568.00 | 574.00 | 558.00 | 566.00 | 563.57 | 98,877 |
| 25 Jun 2020 | 562.00 | 567.30 | 556.08 | 566.00 | 563.57 | 78,387 |
| 24 Jun 2020 | 582.00 | 583.99 | 560.00 | 560.00 | 557.59 | 182,975 |
| 23 Jun 2020 | 578.00 | 586.00 | 566.00 | 586.00 | 583.48 | 141,686 |
| 22 Jun 2020 | 566.00 | 578.00 | 566.00 | 578.00 | 575.52 | 113,449 |
| 19 Jun 2020 | 562.00 | 578.00 | 551.92 | 574.00 | 571.53 | 259,492 |
| 18 Jun 2020 | 556.00 | 565.12 | 552.00 | 552.00 | 549.63 | 103,472 |
| 17 Jun 2020 | 564.00 | 570.00 | 554.16 | 562.00 | 559.59 | 188,432 |
| 16 Jun 2020 | 538.00 | 564.00 | 538.00 | 552.00 | 549.63 | 185,131 |
| 15 Jun 2020 | 510.00 | 543.47 | 507.02 | 534.00 | 531.71 | 263,929 |
| 12 Jun 2020 | 524.00 | 540.00 | 521.90 | 522.00 | 519.76 | 246,923 |
| 11 Jun 2020 | 558.00 | 562.00 | 532.00 | 538.00 | 535.69 | 187,411 |
| 10 Jun 2020 | 578.00 | 578.00 | 560.00 | 560.00 | 557.59 | 132,627 |
| 09 Jun 2020 | 584.00 | 591.68 | 562.00 | 562.00 | 559.59 | 146,655 |
| 08 Jun 2020 | 588.00 | 600.00 | 578.34 | 588.00 | 585.47 | 212,830 |
| 05 Jun 2020 | 582.00 | 594.00 | 580.00 | 588.00 | 585.47 | 231,214 |
| 04 Jun 2020 | 586.00 | 592.00 | 578.00 | 578.00 | 575.52 | 187,944 |
| 03 Jun 2020 | 580.00 | 592.00 | 572.16 | 586.00 | 583.48 | 287,467 |
| 02 Jun 2020 | 562.00 | 580.00 | 547.16 | 568.00 | 565.56 | 182,860 |
| 01 Jun 2020 | 550.00 | 560.89 | 544.00 | 552.00 | 549.63 | 208,832 |
| 29 May 2020 | 554.00 | 558.00 | 552.00 | 554.00 | 551.62 | 81,254 |
| 28 May 2020 | 548.00 | 560.00 | 542.62 | 558.00 | 555.60 | 173,889 |
| 27 May 2020 | 536.00 | 550.00 | 532.00 | 538.00 | 535.69 | 260,056 |
| 26 May 2020 | 512.00 | 536.00 | 503.54 | 527.00 | 524.74 | 278,430 |
| 22 May 2020 | 491.00 | 508.00 | 481.00 | 504.00 | 501.84 | 218,355 |
| 21 May 2020 | 495.00 | 504.00 | 479.14 | 495.00 | 492.87 | 120,429 |
| 20 May 2020 | 494.00 | 494.00 | 483.00 | 491.00 | 488.89 | 236,512 |
| 19 May 2020 | 492.00 | 498.00 | 482.01 | 485.00 | 482.92 | 241,922 |
| 18 May 2020 | 483.00 | 484.00 | 469.80 | 482.00 | 479.93 | 229,423 |
| 15 May 2020 | 476.00 | 478.00 | 460.99 | 468.00 | 465.99 | 291,182 |
| 14 May 2020 | 472.00 | 479.00 | 450.00 | 470.00 | 467.98 | 255,082 |
| 13 May 2020 | 486.00 | 495.35 | 477.00 | 477.00 | 474.95 | 217,198 |
| 12 May 2020 | 497.00 | 499.00 | 486.12 | 494.00 | 491.88 | 196,366 |
| 11 May 2020 | 504.00 | 504.00 | 490.00 | 499.50 | 497.35 | 306,514 |
| 07 May 2020 | 489.00 | 500.00 | 488.00 | 500.00 | 497.85 | 126,108 |
| 06 May 2020 | 490.00 | 499.55 | 486.00 | 496.00 | 493.87 | 125,190 |
| 05 May 2020 | 490.00 | 498.00 | 486.00 | 496.00 | 493.87 | 167,166 |
| 04 May 2020 | 491.00 | 505.21 | 480.00 | 488.00 | 485.90 | 218,666 |
| 01 May 2020 | 506.00 | 515.90 | 490.00 | 502.00 | 499.84 | 306,511 |
| 30 Apr 2020 | 524.00 | 541.22 | 512.00 | 526.00 | 523.74 | 153,976 |
| 29 Apr 2020 | 526.00 | 530.00 | 514.00 | 530.00 | 527.72 | 294,199 |
| 28 Apr 2020 | 504.00 | 528.00 | 504.00 | 516.00 | 513.78 | 227,276 |
| 27 Apr 2020 | 500.00 | 518.00 | 498.08 | 518.00 | 515.77 | 159,700 |
| 24 Apr 2020 | 488.00 | 502.00 | 485.00 | 500.00 | 497.85 | 112,732 |
| 23 Apr 2020 | 489.00 | 504.00 | 488.00 | 504.00 | 501.84 | 113,357 |
| 22 Apr 2020 | 483.00 | 500.00 | 477.00 | 500.00 | 497.85 | 103,702 |
| 21 Apr 2020 | 487.00 | 504.00 | 478.00 | 491.00 | 488.89 | 211,622 |
| 20 Apr 2020 | 502.00 | 512.00 | 497.00 | 506.00 | 503.83 | 234,776 |
| 17 Apr 2020 | 506.00 | 508.71 | 494.00 | 502.00 | 499.84 | 223,894 |
| 16 Apr 2020 | 480.00 | 489.00 | 477.00 | 488.00 | 485.90 | 161,686 |
| 15 Apr 2020 | 500.00 | 510.00 | 471.00 | 480.00 | 477.94 | 387,506 |
| 14 Apr 2020 | 514.00 | 518.00 | 497.00 | 510.00 | 507.81 | 460,554 |
| 09 Apr 2020 | 500.00 | 518.00 | 490.00 | 497.00 | 494.87 | 673,806 |
| 08 Apr 2020 | 488.00 | 490.00 | 475.00 | 490.00 | 487.90 | 576,324 |
| 07 Apr 2020 | 466.00 | 494.00 | 460.20 | 487.00 | 484.91 | 790,950 |
| 06 Apr 2020 | 447.00 | 461.00 | 447.00 | 458.00 | 456.03 | 1,152,373 |
| 03 Apr 2020 | 450.00 | 451.00 | 434.00 | 444.00 | 442.09 | 947,399 |
| 02 Apr 2020 | 444.00 | 454.00 | 439.00 | 445.00 | 443.09 | 314,727 |
| 01 Apr 2020 | 452.00 | 457.50 | 439.00 | 452.00 | 450.06 | 214,293 |
| 31 Mar 2020 | 449.00 | 466.00 | 431.02 | 462.00 | 460.02 | 716,524 |
| 30 Mar 2020 | 443.00 | 461.00 | 431.02 | 449.00 | 447.07 | 357,235 |
| 27 Mar 2020 | 448.00 | 461.00 | 444.00 | 459.00 | 457.03 | 468,896 |
| 26 Mar 2020 | 408.00 | 462.00 | 408.00 | 462.00 | 460.02 | 377,505 |
| 25 Mar 2020 | 393.00 | 426.87 | 392.00 | 425.00 | 423.17 | 505,580 |
| 24 Mar 2020 | 360.00 | 390.00 | 348.00 | 390.00 | 388.32 | 384,666 |
| 23 Mar 2020 | 351.00 | 358.70 | 336.69 | 343.00 | 341.53 | 560,122 |
| 20 Mar 2020 | 349.00 | 381.00 | 343.50 | 380.00 | 378.37 | 847,094 |
| 19 Mar 2020 | 341.00 | 343.92 | 315.60 | 335.00 | 333.56 | 875,448 |
| 18 Mar 2020 | 376.00 | 390.00 | 330.00 | 341.00 | 339.54 | 634,224 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2020 Verizon Media. All rights reserved.
