482.15
-29.85(-5.83%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 488.2 | 482.15 | 482.15 | 502.75 | 462.8 | 283,700 |
| September 25, 2025 | 534.25 | 512 | 512 | 542.5 | 474.3 | 217,846 |
| September 24, 2025 | 569.75 | 576.75 | 576.75 | 582 | 548.75 | 207,921 |
| September 23, 2025 | 612.25 | 602.63 | 602.63 | 627 | 592 | 160,629 |
| September 22, 2025 | 628 | 599.88 | 599.88 | 634 | 588 | 308,304 |
| September 19, 2025 | 667.5 | 661.13 | 661.13 | 714.25 | 644.5 | 224,015 |
| September 18, 2025 | 575.75 | 679 | 679 | 694 | 571.5 | 320,217 |
| September 17, 2025 | 591 | 558.13 | 558.13 | 597.5 | 554.75 | 148,115 |
| September 16, 2025 | 593 | 568.75 | 568.75 | 631 | 542.67 | 231,068 |
| September 15, 2025 | 578 | 573.5 | 573.5 | 595.25 | 556.25 | 171,311 |
| September 12, 2025 | 594 | 564.5 | 564.5 | 603.75 | 563.75 | 115,559 |
| September 11, 2025 | 546.25 | 565.38 | 565.38 | 586.5 | 534.5 | 194,724 |
| September 10, 2025 | 552 | 561.5 | 561.5 | 592.5 | 545.25 | 170,490 |
| September 09, 2025 | 485.9 | 519.75 | 519.75 | 525.25 | 477.7 | 155,067 |
| September 08, 2025 | 465 | 484.7 | 484.7 | 488.6 | 453.3 | 249,793 |
| September 05, 2025 | 518 | 448.65 | 450.7 | 539.5 | 429.5 | 455,081 |
| September 04, 2025 | 476.5 | 483.25 | 483.25 | 492 | 470.9 | 164,120 |
| September 03, 2025 | 495.35 | 495.4 | 495.4 | 509.5 | 484.6 | 92,141 |
| September 02, 2025 | 504 | 516 | 516 | 520.75 | 479.8 | 257,442 |
| September 01, 2025 | 487.1 | 503 | 503 | 503 | 474.6 | 58,974 |
| August 29, 2025 | 503.75 | 485.35 | 485.35 | 508.5 | 475.3 | 232,746 |
| August 28, 2025 | 525.25 | 515.13 | 515.13 | 547.75 | 514 | 86,310 |
| August 27, 2025 | 509.75 | 514.38 | 514.38 | 526.25 | 504.25 | 137,125 |
| August 26, 2025 | 502 | 487.5 | 487.5 | 513.5 | 474 | 393,712 |
| August 22, 2025 | 485.6 | 575.13 | 575.13 | 584.75 | 470.6 | 389,208 |
| August 21, 2025 | 503.25 | 495.5 | 495.5 | 507.75 | 477.4 | 106,539 |
| August 20, 2025 | 494 | 501.25 | 501.25 | 511 | 439.8 | 495,950 |
| August 19, 2025 | 590.75 | 536.13 | 536.13 | 599.75 | 518 | 211,625 |
| August 18, 2025 | 552.5 | 589.25 | 589.25 | 605.5 | 518.25 | 277,456 |
| August 15, 2025 | 625 | 583.13 | 583.13 | 631.5 | 570 | 239,773 |
| August 14, 2025 | 638.75 | 597.5 | 597.5 | 646.5 | 564.25 | 562,728 |
| August 13, 2025 | 607.25 | 632 | 632 | 732.5 | 601.75 | 649,783 |
| August 12, 2025 | 599 | 610 | 610 | 651.75 | 562.25 | 451,274 |
| August 11, 2025 | 627.5 | 657.25 | 657.25 | 671.25 | 588.25 | 523,184 |
| August 08, 2025 | 562 | 514.88 | 514.88 | 568.5 | 500 | 260,925 |
| August 07, 2025 | 518.75 | 569.25 | 569.25 | 579.25 | 514 | 374,032 |
| August 06, 2025 | 503.25 | 474.65 | 474.65 | 520.75 | 468.2 | 168,301 |
| August 05, 2025 | 605 | 508.88 | 508.88 | 611.5 | 504.5 | 297,125 |
| August 04, 2025 | 615.75 | 607.38 | 607.38 | 640 | 566.25 | 303,360 |
| August 01, 2025 | 806 | 629.5 | 629.5 | 885.5 | 604.25 | 783,437 |
| July 31, 2025 | 1,288 | 1,254 | 1,254 | 1,330.5 | 1,221.5 | 155,417 |
| July 30, 2025 | 1,167 | 1,234.25 | 1,234.25 | 1,289.5 | 1,142 | 81,225 |
| July 29, 2025 | 1,235 | 1,104.75 | 1,104.75 | 1,279.5 | 1,100 | 90,047 |
| July 28, 2025 | 1,440 | 1,203.75 | 1,203.75 | 1,447.5 | 1,178.5 | 118,807 |
| July 25, 2025 | 1,331.5 | 1,360.5 | 1,360.5 | 1,367 | 1,287.5 | 62,093 |
| July 24, 2025 | 1,373.5 | 1,373 | 1,373 | 1,470 | 1,337.5 | 72,359 |
| July 23, 2025 | 1,487.5 | 1,337 | 1,337 | 1,503 | 1,297 | 101,305 |
| July 22, 2025 | 1,615.5 | 1,513.5 | 1,513.5 | 1,680.5 | 1,355.5 | 141,034 |
| July 21, 2025 | 1,752.5 | 1,823.5 | 1,823.5 | 1,842 | 1,617.5 | 101,469 |
| July 18, 2025 | 1,687 | 1,769.5 | 1,769.5 | 1,942 | 1,629 | 289,525 |
| July 17, 2025 | 1,450 | 1,516.5 | 1,516.5 | 1,621.5 | 1,400.5 | 231,791 |
| July 16, 2025 | 1,330 | 1,442.5 | 1,442.5 | 1,467.5 | 1,325.5 | 138,470 |
| July 15, 2025 | 1,306 | 1,364.75 | 1,364.75 | 1,458 | 1,306 | 96,876 |
| July 14, 2025 | 1,375 | 1,390.5 | 1,390.5 | 1,433 | 1,331.5 | 127,855 |
| July 11, 2025 | 1,416 | 1,264.5 | 1,264.5 | 1,433 | 1,249 | 205,336 |
| July 10, 2025 | 1,174.5 | 1,244.25 | 1,244.25 | 1,249 | 1,137 | 170,644 |
| July 09, 2025 | 1,010.5 | 1,118.75 | 1,118.75 | 1,120 | 1,002.5 | 80,828 |
| July 08, 2025 | 1,021.5 | 1,019.25 | 1,019.25 | 1,145 | 997.25 | 120,898 |
| July 07, 2025 | 1,005.5 | 1,047.5 | 1,047.5 | 1,093.5 | 977 | 79,739 |
| July 04, 2025 | 988.5 | 993.5 | 993.5 | 1,007 | 980.5 | 4,854 |