Show:
Historical Prices
Frequency:
Daily
Currency in GBp
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Sep 22, 2017 | 272.40 | 274.60 | 271.40 | 273.80 | 273.80 | 3,394,546 |
| Sep 21, 2017 | 275.00 | 275.60 | 272.10 | 272.10 | 272.10 | 4,592,413 |
| Sep 20, 2017 | 278.60 | 280.10 | 275.30 | 275.50 | 275.50 | 3,626,195 |
| Sep 19, 2017 | 272.80 | 278.90 | 272.80 | 277.70 | 277.70 | 10,172,526 |
| Sep 18, 2017 | 276.40 | 277.60 | 272.60 | 272.90 | 272.90 | 3,356,320 |
| Sep 15, 2017 | 279.90 | 280.30 | 274.30 | 275.00 | 275.00 | 8,907,139 |
| Sep 14, 2017 | 282.30 | 283.56 | 277.60 | 279.20 | 279.20 | 4,213,110 |
| Sep 13, 2017 | 283.10 | 284.20 | 282.00 | 282.60 | 282.60 | 4,364,582 |
| Sep 12, 2017 | 284.90 | 286.82 | 283.60 | 283.60 | 283.60 | 3,421,337 |
| Sep 11, 2017 | 282.20 | 288.10 | 282.20 | 285.50 | 285.50 | 3,651,553 |
| Sep 08, 2017 | 278.70 | 281.60 | 276.80 | 281.60 | 281.60 | 3,741,281 |
| Sep 07, 2017 | 276.40 | 278.30 | 275.00 | 278.00 | 278.00 | 3,671,196 |
| Sep 06, 2017 | 282.40 | 283.20 | 275.10 | 276.00 | 276.00 | 5,999,886 |
| Sep 05, 2017 | 284.60 | 286.70 | 282.10 | 284.30 | 284.30 | 3,334,200 |
| Sep 04, 2017 | 286.60 | 287.00 | 284.20 | 284.60 | 284.60 | 2,544,459 |
| Sep 01, 2017 | 284.80 | 288.70 | 283.10 | 286.60 | 286.60 | 3,957,065 |
| Aug 31, 2017 | 279.10 | 285.70 | 276.32 | 283.50 | 283.50 | 6,008,724 |
| Aug 31, 2017 | 3.59 Dividend | |||||
| Aug 30, 2017 | 287.40 | 295.00 | 285.90 | 292.90 | 289.31 | 4,363,548 |
| Aug 29, 2017 | 290.00 | 290.80 | 285.20 | 285.20 | 281.70 | 7,637,358 |
| Aug 25, 2017 | 290.00 | 291.53 | 290.00 | 290.00 | 286.45 | 2,114,945 |
| Aug 24, 2017 | 292.80 | 293.20 | 290.10 | 290.80 | 287.24 | 4,526,091 |
| Aug 23, 2017 | 295.00 | 296.10 | 292.30 | 294.00 | 290.40 | 3,054,436 |
| Aug 22, 2017 | 297.20 | 297.60 | 292.90 | 294.50 | 290.89 | 3,393,331 |
| Aug 21, 2017 | 296.50 | 298.10 | 294.60 | 295.90 | 292.27 | 2,146,994 |
| Aug 18, 2017 | 299.20 | 299.20 | 295.40 | 298.30 | 294.64 | 4,586,402 |
| Aug 17, 2017 | 300.80 | 304.60 | 299.10 | 300.70 | 297.01 | 3,708,384 |
| Aug 16, 2017 | 298.70 | 304.60 | 298.70 | 300.00 | 296.32 | 4,360,030 |
| Aug 15, 2017 | 297.30 | 298.50 | 293.90 | 297.30 | 293.66 | 3,459,470 |
| Aug 14, 2017 | 297.00 | 298.40 | 293.10 | 296.00 | 292.37 | 5,296,285 |
| Aug 11, 2017 | 302.90 | 303.40 | 298.80 | 299.40 | 295.73 | 4,755,375 |
| Aug 10, 2017 | 307.00 | 307.65 | 301.30 | 302.80 | 299.09 | 7,332,649 |
| Aug 09, 2017 | 322.00 | 324.00 | 305.20 | 305.90 | 302.15 | 11,030,569 |
| Aug 08, 2017 | 336.00 | 336.00 | 329.90 | 330.60 | 326.55 | 4,407,297 |
| Aug 07, 2017 | 334.80 | 336.30 | 333.70 | 335.90 | 331.78 | 4,043,455 |
| Aug 04, 2017 | 333.00 | 334.10 | 328.40 | 333.20 | 329.12 | 3,223,869 |
| Aug 03, 2017 | 333.10 | 335.70 | 332.00 | 332.40 | 328.33 | 3,661,417 |
| Aug 02, 2017 | 335.20 | 336.50 | 332.50 | 333.50 | 329.41 | 2,162,955 |
| Aug 01, 2017 | 330.50 | 335.80 | 329.40 | 334.30 | 330.20 | 3,054,661 |
| Jul 31, 2017 | 323.90 | 328.87 | 320.60 | 328.80 | 324.77 | 4,945,879 |
| Jul 28, 2017 | 329.80 | 330.50 | 325.10 | 325.70 | 321.71 | 2,924,812 |
| Jul 27, 2017 | 331.00 | 335.50 | 329.70 | 332.60 | 328.52 | 4,791,121 |
| Jul 26, 2017 | 327.00 | 332.20 | 326.60 | 331.50 | 327.44 | 3,381,986 |
| Jul 25, 2017 | 324.90 | 328.70 | 324.90 | 325.40 | 321.41 | 3,367,237 |
| Jul 24, 2017 | 327.90 | 330.00 | 323.70 | 325.00 | 321.02 | 4,339,913 |
| Jul 21, 2017 | 340.30 | 340.30 | 328.80 | 330.00 | 325.96 | 5,380,327 |
| Jul 20, 2017 | 341.90 | 342.40 | 337.60 | 340.80 | 336.62 | 2,685,284 |
| Jul 19, 2017 | 341.80 | 342.60 | 338.00 | 340.40 | 336.23 | 3,121,841 |
| Jul 18, 2017 | 330.00 | 341.50 | 327.40 | 341.10 | 336.92 | 6,512,057 |
| Jul 17, 2017 | 329.20 | 331.10 | 326.90 | 329.80 | 325.76 | 2,805,477 |
| Jul 14, 2017 | 331.20 | 331.30 | 328.40 | 328.80 | 324.77 | 2,584,307 |
| Jul 13, 2017 | 329.90 | 334.00 | 329.60 | 330.40 | 326.35 | 2,677,375 |
| Jul 12, 2017 | 326.30 | 331.80 | 323.80 | 331.10 | 327.04 | 7,208,964 |
| Jul 11, 2017 | 325.40 | 328.00 | 323.70 | 324.70 | 320.72 | 2,141,179 |
| Jul 10, 2017 | 328.00 | 328.50 | 323.70 | 327.00 | 322.99 | 3,425,627 |
| Jul 07, 2017 | 328.70 | 328.70 | 326.40 | 327.50 | 323.49 | 2,629,804 |
| Jul 06, 2017 | 332.90 | 332.90 | 326.50 | 328.30 | 324.28 | 3,536,429 |
| Jul 05, 2017 | 327.90 | 337.40 | 327.10 | 332.00 | 327.93 | 5,107,217 |
| Jul 04, 2017 | 326.80 | 327.30 | 324.40 | 326.30 | 322.30 | 1,973,631 |
| Jul 03, 2017 | 325.40 | 328.20 | 325.20 | 326.70 | 322.70 | 2,955,610 |
| Jun 30, 2017 | 324.90 | 329.50 | 324.30 | 326.40 | 322.40 | 853,265 |
| Jun 29, 2017 | 336.60 | 337.10 | 324.70 | 326.00 | 322.00 | 2,202,490 |
| Jun 28, 2017 | 334.30 | 336.90 | 331.30 | 335.20 | 331.09 | 150,961 |
| Jun 27, 2017 | 329.10 | 335.80 | 328.66 | 331.03 | 326.97 | 165,361 |
| Jun 26, 2017 | 332.60 | 333.70 | 329.58 | 329.58 | 325.54 | 3,218,787 |
| Jun 23, 2017 | 332.20 | 335.00 | 330.50 | 332.60 | 328.52 | 198,725 |
| Jun 22, 2017 | 334.10 | 335.40 | 332.60 | 332.60 | 328.52 | 530,792 |
| Jun 21, 2017 | 335.40 | 336.40 | 333.20 | 334.00 | 329.91 | 170,282 |
| Jun 20, 2017 | 335.40 | 337.12 | 333.00 | 333.00 | 328.92 | 5,491,499 |
| Jun 19, 2017 | 323.10 | 337.41 | 323.80 | 335.90 | 331.78 | 5,709,418 |
| Jun 16, 2017 | 321.50 | 324.40 | 320.00 | 321.20 | 317.26 | 42,999,576 |
| Jun 15, 2017 | 326.20 | 326.75 | 317.10 | 320.80 | 316.87 | 6,125,476 |
| Jun 14, 2017 | 329.70 | 331.40 | 326.80 | 326.90 | 322.89 | 5,447,992 |
| Jun 13, 2017 | 332.00 | 333.40 | 327.50 | 329.80 | 325.76 | 3,754,000 |
| Jun 12, 2017 | 336.70 | 336.70 | 325.40 | 330.80 | 326.75 | 4,174,618 |
| Jun 09, 2017 | 337.10 | 339.50 | 333.70 | 337.40 | 333.26 | 4,789,170 |
| Jun 08, 2017 | 332.50 | 335.90 | 332.20 | 335.90 | 331.78 | 5,073,677 |
| Jun 07, 2017 | 327.80 | 332.70 | 327.60 | 332.70 | 328.62 | 8,722,796 |
| Jun 06, 2017 | 326.70 | 328.20 | 325.80 | 328.00 | 323.98 | 5,409,159 |
| Jun 05, 2017 | 328.30 | 330.00 | 324.44 | 327.80 | 323.78 | 3,032,315 |
| Jun 02, 2017 | 326.70 | 328.23 | 324.50 | 328.00 | 323.98 | 5,365,844 |
| Jun 01, 2017 | 325.50 | 326.00 | 322.70 | 324.80 | 320.82 | 4,464,313 |
| May 31, 2017 | 326.90 | 327.84 | 322.10 | 325.00 | 321.02 | 6,473,136 |
| May 30, 2017 | 328.00 | 328.00 | 324.20 | 326.00 | 322.00 | 3,290,090 |
| May 26, 2017 | 325.70 | 328.40 | 325.60 | 328.00 | 323.98 | 3,509,374 |
| May 25, 2017 | 327.20 | 328.70 | 325.70 | 327.30 | 323.29 | 2,120,400 |
| May 24, 2017 | 325.50 | 327.10 | 320.60 | 327.00 | 322.99 | 3,748,754 |
| May 23, 2017 | 324.00 | 328.90 | 322.90 | 324.00 | 320.03 | 2,804,756 |
| May 22, 2017 | 323.80 | 324.10 | 321.80 | 322.90 | 318.94 | 2,507,527 |
| May 19, 2017 | 322.40 | 323.30 | 319.50 | 322.60 | 318.65 | 3,350,840 |
| May 18, 2017 | 319.10 | 321.90 | 315.30 | 321.90 | 317.95 | 4,592,532 |
| May 17, 2017 | 320.20 | 323.20 | 318.70 | 320.10 | 316.18 | 3,053,571 |
| May 16, 2017 | 319.20 | 321.70 | 317.16 | 320.10 | 316.18 | 11,175,398 |
| May 15, 2017 | 318.50 | 319.50 | 317.10 | 318.50 | 314.60 | 3,575,920 |
| May 12, 2017 | 316.00 | 319.60 | 315.60 | 317.90 | 314.00 | 4,817,658 |
| May 11, 2017 | 318.50 | 319.80 | 311.70 | 315.90 | 312.03 | 5,888,095 |
| May 10, 2017 | 317.20 | 322.70 | 314.10 | 319.10 | 315.19 | 4,009,434 |
| May 09, 2017 | 318.50 | 321.60 | 317.20 | 317.70 | 313.81 | 3,661,374 |
| May 08, 2017 | 318.70 | 320.40 | 315.70 | 318.30 | 314.40 | 5,477,626 |
| May 05, 2017 | 326.10 | 326.30 | 317.50 | 318.70 | 314.79 | 7,014,959 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
