Show:
Historical prices
Frequency:
Daily
Currency in GBp
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Oct 2020 | 134.40 | 135.00 | 133.20 | 134.80 | 134.80 | 7,802,113 |
| 29 Oct 2020 | 134.60 | 134.60 | 133.00 | 134.00 | 134.00 | 4,211,031 |
| 28 Oct 2020 | 135.20 | 135.20 | 133.42 | 133.80 | 133.80 | 1,575,297 |
| 27 Oct 2020 | 135.60 | 135.60 | 134.60 | 135.00 | 135.00 | 1,393,407 |
| 26 Oct 2020 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | - |
| 23 Oct 2020 | 134.40 | 135.40 | 134.40 | 135.00 | 135.00 | 1,983,702 |
| 22 Oct 2020 | 134.80 | 135.20 | 134.20 | 134.40 | 134.40 | 6,142,304 |
| 21 Oct 2020 | 136.20 | 136.20 | 134.60 | 134.60 | 134.60 | 4,495,258 |
| 20 Oct 2020 | 134.80 | 136.40 | 134.60 | 135.40 | 135.40 | 5,469,509 |
| 19 Oct 2020 | 135.00 | 135.00 | 134.58 | 135.00 | 135.00 | 11,598,639 |
| 16 Oct 2020 | 135.00 | 135.00 | 134.40 | 135.00 | 135.00 | 2,415,929 |
| 15 Oct 2020 | 134.80 | 134.80 | 133.47 | 134.60 | 134.60 | 2,148,592 |
| 14 Oct 2020 | 134.60 | 135.40 | 133.80 | 134.20 | 134.20 | 2,042,586 |
| 13 Oct 2020 | 136.00 | 136.00 | 134.40 | 134.40 | 134.40 | 3,156,788 |
| 12 Oct 2020 | 135.40 | 136.60 | 135.20 | 135.40 | 135.40 | 4,228,011 |
| 09 Oct 2020 | 135.40 | 135.60 | 135.00 | 135.40 | 135.40 | 2,822,544 |
| 08 Oct 2020 | 135.20 | 136.40 | 135.00 | 135.20 | 135.20 | 2,626,676 |
| 07 Oct 2020 | 134.00 | 136.00 | 133.60 | 135.40 | 135.40 | 8,323,569 |
| 06 Oct 2020 | 134.00 | 134.00 | 133.73 | 133.80 | 133.80 | 3,132,153 |
| 05 Oct 2020 | 135.00 | 135.00 | 133.20 | 133.80 | 133.80 | 6,436,008 |
| 02 Oct 2020 | 134.80 | 135.00 | 132.80 | 133.80 | 133.80 | 4,467,918 |
| 01 Oct 2020 | 135.00 | 135.00 | 133.40 | 134.80 | 134.80 | 23,068,772 |
| 30 Sep 2020 | 131.80 | 134.00 | 131.80 | 134.00 | 134.00 | 9,423,641 |
| 29 Sep 2020 | 131.60 | 133.00 | 131.00 | 131.60 | 131.60 | 20,425,996 |
| 28 Sep 2020 | 132.80 | 132.80 | 131.60 | 132.00 | 132.00 | 1,617,057 |
| 25 Sep 2020 | 132.20 | 132.60 | 131.80 | 132.00 | 132.00 | 1,244,273 |
| 24 Sep 2020 | 132.20 | 133.20 | 131.80 | 132.00 | 132.00 | 1,092,823 |
| 23 Sep 2020 | 133.40 | 133.60 | 132.00 | 132.40 | 132.40 | 4,286,526 |
| 22 Sep 2020 | 133.00 | 133.60 | 132.40 | 132.40 | 132.40 | 2,051,108 |
| 21 Sep 2020 | 133.20 | 133.40 | 131.80 | 132.00 | 132.00 | 1,783,580 |
| 18 Sep 2020 | 133.60 | 134.00 | 133.00 | 133.60 | 133.60 | 1,466,398 |
| 17 Sep 2020 | 132.80 | 134.00 | 132.80 | 133.20 | 133.20 | 7,875,916 |
| 16 Sep 2020 | 133.20 | 133.60 | 132.40 | 133.20 | 133.20 | 2,016,994 |
| 15 Sep 2020 | 133.60 | 134.00 | 132.80 | 133.00 | 133.00 | 1,498,212 |
| 14 Sep 2020 | 134.00 | 134.00 | 132.80 | 133.00 | 133.00 | 895,874 |
| 11 Sep 2020 | 134.00 | 134.40 | 113.65 | 133.80 | 133.80 | 1,414,703 |
| 10 Sep 2020 | 134.60 | 135.18 | 133.80 | 133.80 | 133.80 | 2,776,311 |
| 09 Sep 2020 | 134.60 | 134.60 | 134.00 | 134.00 | 134.00 | 1,226,633 |
| 08 Sep 2020 | 134.20 | 134.60 | 133.80 | 134.60 | 134.60 | 1,638,407 |
| 07 Sep 2020 | 133.80 | 134.60 | 133.00 | 133.80 | 133.80 | 1,514,580 |
| 04 Sep 2020 | 134.00 | 134.60 | 133.00 | 133.00 | 133.00 | 1,181,307 |
| 03 Sep 2020 | 135.40 | 135.80 | 134.03 | 134.20 | 134.20 | 2,528,827 |
| 02 Sep 2020 | 141.60 | 142.60 | 141.00 | 141.40 | 141.40 | 1,046,587 |
| 01 Sep 2020 | 142.40 | 144.40 | 141.20 | 141.80 | 141.80 | 922,086 |
| 28 Aug 2020 | 144.20 | 144.20 | 142.60 | 143.40 | 143.40 | 1,299,142 |
| 27 Aug 2020 | 143.20 | 144.20 | 142.80 | 143.20 | 143.20 | 876,174 |
| 26 Aug 2020 | 144.00 | 144.48 | 143.00 | 143.00 | 143.00 | 1,195,858 |
| 25 Aug 2020 | 143.40 | 144.40 | 143.06 | 144.00 | 144.00 | 852,424 |
| 24 Aug 2020 | 142.20 | 143.40 | 140.00 | 143.40 | 143.40 | 1,317,532 |
| 21 Aug 2020 | 140.60 | 142.20 | 140.00 | 142.20 | 142.20 | 897,603 |
| 20 Aug 2020 | 138.40 | 140.60 | 138.40 | 140.00 | 140.00 | 821,764 |
| 19 Aug 2020 | 139.00 | 140.23 | 138.60 | 139.60 | 139.60 | 856,653 |
| 18 Aug 2020 | 140.20 | 140.20 | 138.57 | 139.20 | 139.20 | 1,521,156 |
| 17 Aug 2020 | 140.60 | 141.80 | 139.40 | 139.40 | 139.40 | 1,138,629 |
| 14 Aug 2020 | 143.80 | 143.80 | 139.60 | 140.60 | 140.60 | 1,588,980 |
| 13 Aug 2020 | 145.20 | 146.00 | 143.05 | 143.20 | 143.20 | 978,016 |
| 13 Aug 2020 | 1.775 Dividend | |||||
| 12 Aug 2020 | 144.60 | 146.40 | 144.40 | 146.40 | 144.63 | 2,336,549 |
| 11 Aug 2020 | 146.20 | 146.40 | 144.40 | 144.40 | 142.65 | 4,900,841 |
| 10 Aug 2020 | 146.60 | 147.20 | 145.40 | 146.20 | 144.43 | 1,382,997 |
| 07 Aug 2020 | 146.80 | 146.80 | 145.40 | 145.40 | 143.64 | 3,948,519 |
| 06 Aug 2020 | 146.40 | 147.00 | 145.60 | 146.20 | 144.43 | 1,955,822 |
| 05 Aug 2020 | 146.80 | 147.00 | 145.40 | 146.60 | 144.82 | 2,660,744 |
| 04 Aug 2020 | 145.40 | 146.60 | 144.80 | 146.60 | 144.82 | 4,219,383 |
| 03 Aug 2020 | 146.60 | 147.20 | 144.20 | 145.00 | 143.24 | 1,579,046 |
| 31 Jul 2020 | 145.60 | 147.40 | 145.60 | 146.40 | 144.63 | 3,164,163 |
| 30 Jul 2020 | 147.00 | 148.80 | 145.80 | 145.80 | 144.03 | 1,879,146 |
| 29 Jul 2020 | 147.80 | 148.40 | 147.20 | 147.40 | 145.61 | 1,243,322 |
| 28 Jul 2020 | 149.00 | 149.00 | 147.00 | 147.60 | 145.81 | 662,005 |
| 27 Jul 2020 | 147.00 | 148.85 | 147.00 | 147.20 | 145.42 | 828,300 |
| 24 Jul 2020 | 148.00 | 150.00 | 147.20 | 148.00 | 146.21 | 992,451 |
| 23 Jul 2020 | 146.40 | 148.35 | 145.89 | 148.00 | 146.21 | 1,626,582 |
| 22 Jul 2020 | 146.40 | 147.80 | 146.40 | 146.40 | 144.63 | 1,085,599 |
| 21 Jul 2020 | 146.40 | 146.80 | 145.80 | 146.40 | 144.63 | 1,130,294 |
| 20 Jul 2020 | 146.40 | 146.97 | 144.00 | 146.80 | 145.02 | 974,955 |
| 17 Jul 2020 | 146.40 | 146.40 | 144.80 | 144.80 | 143.04 | 1,485,390 |
| 16 Jul 2020 | 147.00 | 147.00 | 145.25 | 145.60 | 143.83 | 1,334,837 |
| 15 Jul 2020 | 146.00 | 147.00 | 145.20 | 146.00 | 144.23 | 2,314,100 |
| 14 Jul 2020 | 145.00 | 146.00 | 144.80 | 146.00 | 144.23 | 1,823,170 |
| 13 Jul 2020 | 145.40 | 146.80 | 143.80 | 145.80 | 144.03 | 2,361,868 |
| 10 Jul 2020 | 141.00 | 144.80 | 141.00 | 144.00 | 142.25 | 1,281,450 |
| 09 Jul 2020 | 143.40 | 144.60 | 142.00 | 142.00 | 140.28 | 1,354,148 |
| 08 Jul 2020 | 143.20 | 143.60 | 142.54 | 142.60 | 140.87 | 1,316,971 |
| 07 Jul 2020 | 144.00 | 145.00 | 142.20 | 142.20 | 140.48 | 1,052,423 |
| 06 Jul 2020 | 146.00 | 146.00 | 143.80 | 144.00 | 142.25 | 1,036,579 |
| 03 Jul 2020 | 144.60 | 145.00 | 143.00 | 143.60 | 141.86 | 919,923 |
| 02 Jul 2020 | 144.60 | 144.80 | 143.40 | 144.00 | 142.25 | 984,812 |
| 01 Jul 2020 | 144.20 | 144.80 | 143.04 | 144.20 | 142.45 | 732,096 |
| 30 Jun 2020 | 144.00 | 144.40 | 142.60 | 143.40 | 141.66 | 1,860,593 |
| 29 Jun 2020 | 144.20 | 144.80 | 143.05 | 143.80 | 142.06 | 838,392 |
| 26 Jun 2020 | 144.80 | 145.00 | 142.40 | 143.80 | 142.06 | 2,828,236 |
| 25 Jun 2020 | 143.20 | 144.60 | 141.20 | 143.60 | 141.86 | 1,183,058 |
| 24 Jun 2020 | 143.80 | 144.60 | 142.76 | 143.60 | 141.86 | 2,160,110 |
| 23 Jun 2020 | 146.00 | 146.00 | 143.60 | 143.60 | 141.86 | 2,706,349 |
| 22 Jun 2020 | 145.00 | 146.00 | 144.16 | 145.00 | 143.24 | 1,585,697 |
| 19 Jun 2020 | 146.20 | 146.71 | 144.80 | 145.20 | 143.44 | 3,752,597 |
| 18 Jun 2020 | 146.80 | 147.80 | 144.20 | 145.40 | 143.64 | 1,998,550 |
| 17 Jun 2020 | 145.20 | 146.80 | 145.20 | 146.20 | 144.43 | 1,618,883 |
| 16 Jun 2020 | 146.40 | 148.60 | 145.38 | 146.20 | 144.43 | 2,449,371 |
| 15 Jun 2020 | 144.60 | 145.60 | 143.16 | 145.60 | 143.83 | 1,196,404 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2020 Verizon Media. All rights reserved.
