Show:
Historical Prices
Frequency:
Daily
Currency in GBp
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 18, 2021 | 351.00 | 354.40 | 344.10 | 346.70 | 346.70 | 15,165,596 |
| Jun 17, 2021 | 348.70 | 352.10 | 347.10 | 351.50 | 351.50 | 4,575,054 |
| Jun 16, 2021 | 348.50 | 352.50 | 348.00 | 349.60 | 349.60 | 7,386,540 |
| Jun 15, 2021 | 346.30 | 352.90 | 343.50 | 347.10 | 347.10 | 13,477,358 |
| Jun 14, 2021 | 343.30 | 346.80 | 342.50 | 344.30 | 344.30 | 6,865,049 |
| Jun 11, 2021 | 338.00 | 342.00 | 338.00 | 341.50 | 341.50 | 4,410,847 |
| Jun 10, 2021 | 340.60 | 342.20 | 335.50 | 339.00 | 339.00 | 4,626,537 |
| Jun 09, 2021 | 338.00 | 341.40 | 335.40 | 339.70 | 339.70 | 6,802,314 |
| Jun 08, 2021 | 344.40 | 345.60 | 342.07 | 342.40 | 342.40 | 4,066,958 |
| Jun 07, 2021 | 345.90 | 349.50 | 344.20 | 344.80 | 344.80 | 3,278,318 |
| Jun 04, 2021 | 343.30 | 346.70 | 340.05 | 344.70 | 344.70 | 5,140,594 |
| Jun 03, 2021 | 345.20 | 353.64 | 339.10 | 346.90 | 346.90 | 15,343,697 |
| Jun 03, 2021 | 8.25 Dividend | |||||
| Jun 02, 2021 | 364.30 | 364.80 | 350.60 | 353.80 | 345.55 | 6,138,356 |
| Jun 01, 2021 | 354.50 | 365.30 | 354.50 | 361.40 | 352.97 | 4,871,380 |
| May 28, 2021 | 358.30 | 364.70 | 356.30 | 360.30 | 351.90 | 6,460,106 |
| May 27, 2021 | 366.60 | 367.20 | 354.60 | 359.50 | 351.12 | 14,545,476 |
| May 26, 2021 | 364.70 | 367.90 | 361.40 | 367.30 | 358.74 | 5,092,845 |
| May 25, 2021 | 362.60 | 363.70 | 360.00 | 363.30 | 354.83 | 7,820,442 |
| May 24, 2021 | 359.40 | 360.90 | 350.19 | 360.90 | 352.48 | 5,066,924 |
| May 21, 2021 | 373.90 | 373.90 | 354.40 | 357.90 | 349.55 | 10,981,513 |
| May 20, 2021 | 388.10 | 389.67 | 367.70 | 374.20 | 365.47 | 9,066,873 |
| May 19, 2021 | 374.10 | 377.30 | 371.60 | 376.30 | 367.53 | 5,657,962 |
| May 18, 2021 | 374.00 | 379.80 | 370.30 | 376.40 | 367.62 | 9,149,487 |
| May 17, 2021 | 372.00 | 374.70 | 366.80 | 368.60 | 360.00 | 5,088,797 |
| May 14, 2021 | 364.80 | 371.20 | 361.20 | 371.00 | 362.35 | 5,371,075 |
| May 13, 2021 | 360.80 | 362.90 | 355.20 | 361.30 | 352.88 | 3,568,311 |
| May 12, 2021 | 360.00 | 366.80 | 359.90 | 364.20 | 355.71 | 4,985,011 |
| May 11, 2021 | 366.50 | 367.49 | 361.30 | 363.50 | 355.02 | 4,672,116 |
| May 10, 2021 | 365.00 | 372.70 | 362.40 | 370.30 | 361.67 | 6,661,925 |
| May 07, 2021 | 364.00 | 364.60 | 360.70 | 363.50 | 355.02 | 5,257,402 |
| May 06, 2021 | 367.50 | 368.40 | 360.00 | 362.20 | 353.75 | 10,977,055 |
| May 05, 2021 | 359.30 | 368.00 | 356.90 | 367.70 | 359.13 | 6,231,610 |
| May 04, 2021 | 360.50 | 361.40 | 355.50 | 357.00 | 348.68 | 7,967,985 |
| Apr 30, 2021 | 359.80 | 363.62 | 353.29 | 357.30 | 348.97 | 5,705,434 |
| Apr 29, 2021 | 361.10 | 364.42 | 355.70 | 359.10 | 350.73 | 5,653,970 |
| Apr 28, 2021 | 362.90 | 367.90 | 361.10 | 361.10 | 352.68 | 5,057,497 |
| Apr 27, 2021 | 361.40 | 362.80 | 357.60 | 361.50 | 353.07 | 4,455,747 |
| Apr 26, 2021 | 364.00 | 367.10 | 359.80 | 361.90 | 353.46 | 4,991,212 |
| Apr 23, 2021 | 360.10 | 365.90 | 357.90 | 363.90 | 355.41 | 7,651,286 |
| Apr 22, 2021 | 360.90 | 361.60 | 356.90 | 360.60 | 352.19 | 9,517,497 |
| Apr 21, 2021 | 361.50 | 364.00 | 355.50 | 359.00 | 350.63 | 7,739,674 |
| Apr 20, 2021 | 361.60 | 367.50 | 359.80 | 360.10 | 351.70 | 9,015,692 |
| Apr 19, 2021 | 354.70 | 362.90 | 354.10 | 360.70 | 352.29 | 9,299,268 |
| Apr 16, 2021 | 351.60 | 355.30 | 348.40 | 355.30 | 347.02 | 9,090,082 |
| Apr 15, 2021 | 347.30 | 353.80 | 344.50 | 351.80 | 343.60 | 8,569,574 |
| Apr 14, 2021 | 339.50 | 340.40 | 334.90 | 339.90 | 331.97 | 5,296,671 |
| Apr 13, 2021 | 334.10 | 342.40 | 333.00 | 340.60 | 332.66 | 4,534,848 |
| Apr 12, 2021 | 343.50 | 345.17 | 332.70 | 334.70 | 326.90 | 5,687,819 |
| Apr 09, 2021 | 339.40 | 345.60 | 337.40 | 343.90 | 335.88 | 7,922,405 |
| Apr 08, 2021 | 334.30 | 338.70 | 330.40 | 338.20 | 330.31 | 6,357,750 |
| Apr 07, 2021 | 329.70 | 334.90 | 327.30 | 333.30 | 325.53 | 6,082,793 |
| Apr 06, 2021 | 329.30 | 331.20 | 325.30 | 328.40 | 320.74 | 5,985,646 |
| Apr 01, 2021 | 320.00 | 327.40 | 318.00 | 325.70 | 318.11 | 3,721,283 |
| Mar 31, 2021 | 327.00 | 329.30 | 318.30 | 318.30 | 310.88 | 8,676,640 |
| Mar 30, 2021 | 323.90 | 328.40 | 322.18 | 326.80 | 319.18 | 6,875,033 |
| Mar 29, 2021 | 324.20 | 325.96 | 319.80 | 322.00 | 314.49 | 6,133,057 |
| Mar 26, 2021 | 324.50 | 326.00 | 320.90 | 325.00 | 317.42 | 5,415,773 |
| Mar 25, 2021 | 323.50 | 330.90 | 319.60 | 322.60 | 315.08 | 7,709,873 |
| Mar 24, 2021 | 315.00 | 326.10 | 310.80 | 325.00 | 317.42 | 10,300,981 |
| Mar 23, 2021 | 317.30 | 323.50 | 312.36 | 315.00 | 307.65 | 7,920,682 |
| Mar 22, 2021 | 321.00 | 333.20 | 312.50 | 324.00 | 316.44 | 15,988,688 |
| Mar 19, 2021 | 307.50 | 321.40 | 307.50 | 312.70 | 305.41 | 18,797,599 |
| Mar 18, 2021 | 306.70 | 314.60 | 306.60 | 312.50 | 305.21 | 7,596,354 |
| Mar 17, 2021 | 309.40 | 312.60 | 307.20 | 311.30 | 304.04 | 7,754,922 |
| Mar 16, 2021 | 309.60 | 313.60 | 307.40 | 310.00 | 302.77 | 8,847,997 |
| Mar 15, 2021 | 302.60 | 308.60 | 300.80 | 308.30 | 301.11 | 9,015,716 |
| Mar 12, 2021 | 292.00 | 302.50 | 290.80 | 300.80 | 293.79 | 8,462,567 |
| Mar 11, 2021 | 294.10 | 298.50 | 292.81 | 294.80 | 287.93 | 4,691,124 |
| Mar 10, 2021 | 284.70 | 294.60 | 279.30 | 294.60 | 287.73 | 10,060,486 |
| Mar 09, 2021 | 274.40 | 287.90 | 274.10 | 286.10 | 279.43 | 13,168,266 |
| Mar 08, 2021 | 268.00 | 274.30 | 266.00 | 274.30 | 267.90 | 6,429,440 |
| Mar 05, 2021 | 266.10 | 272.40 | 263.70 | 266.60 | 260.38 | 4,450,463 |
| Mar 04, 2021 | 271.40 | 272.80 | 266.00 | 266.70 | 260.48 | 4,380,404 |
| Mar 03, 2021 | 268.80 | 274.30 | 267.40 | 272.60 | 266.24 | 7,237,865 |
| Mar 02, 2021 | 266.00 | 274.00 | 264.30 | 269.80 | 263.51 | 7,931,082 |
| Mar 01, 2021 | 267.80 | 271.31 | 264.70 | 266.90 | 260.68 | 6,546,117 |
| Feb 26, 2021 | 261.10 | 268.20 | 260.30 | 265.40 | 259.21 | 11,370,388 |
| Feb 25, 2021 | 267.50 | 270.60 | 263.80 | 263.80 | 257.65 | 4,049,948 |
| Feb 24, 2021 | 263.60 | 271.14 | 263.30 | 266.30 | 260.09 | 7,430,443 |
| Feb 23, 2021 | 270.50 | 270.50 | 259.50 | 266.40 | 260.19 | 8,080,233 |
| Feb 22, 2021 | 272.30 | 273.70 | 266.80 | 269.10 | 262.83 | 13,615,322 |
| Feb 19, 2021 | 278.70 | 279.40 | 273.40 | 276.20 | 269.76 | 9,749,295 |
| Feb 18, 2021 | 275.40 | 280.70 | 275.40 | 277.60 | 271.13 | 5,827,272 |
| Feb 17, 2021 | 277.00 | 280.16 | 275.40 | 275.40 | 268.98 | 12,511,808 |
| Feb 16, 2021 | 279.30 | 280.60 | 274.10 | 276.30 | 269.86 | 4,598,073 |
| Feb 15, 2021 | 271.60 | 280.50 | 270.90 | 279.60 | 273.08 | 8,821,162 |
| Feb 12, 2021 | 276.80 | 277.50 | 270.90 | 270.90 | 264.58 | 6,384,389 |
| Feb 11, 2021 | 274.10 | 281.40 | 273.80 | 277.00 | 270.54 | 9,142,967 |
| Feb 10, 2021 | 271.30 | 273.90 | 269.60 | 273.80 | 267.42 | 11,368,452 |
| Feb 09, 2021 | 274.30 | 277.20 | 268.30 | 270.40 | 264.09 | 16,330,399 |
| Feb 08, 2021 | 281.90 | 282.20 | 275.87 | 277.00 | 270.54 | 8,352,187 |
| Feb 05, 2021 | 286.70 | 287.60 | 275.65 | 281.10 | 274.55 | 7,143,157 |
| Feb 04, 2021 | 284.80 | 289.80 | 281.80 | 286.80 | 280.11 | 5,284,023 |
| Feb 03, 2021 | 284.60 | 284.70 | 281.30 | 284.40 | 277.77 | 3,700,490 |
| Feb 02, 2021 | 289.40 | 291.96 | 279.80 | 281.70 | 275.13 | 8,072,819 |
| Feb 01, 2021 | 278.00 | 290.70 | 277.30 | 287.80 | 281.09 | 11,277,265 |
| Jan 29, 2021 | 279.70 | 285.20 | 276.20 | 277.70 | 271.22 | 6,245,173 |
| Jan 28, 2021 | 272.40 | 284.10 | 271.70 | 282.80 | 276.21 | 8,460,211 |
| Jan 27, 2021 | 273.90 | 274.90 | 267.30 | 274.20 | 267.81 | 10,626,674 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
