433.00
+5(+1.17%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 08, 2025 | 417 | 433 | 433 | 440 | 417 | 49,845 |
| September 05, 2025 | 414.05 | 428 | 428 | 429 | 414.05 | 327,539 |
| September 04, 2025 | 412 | 418 | 418 | 421 | 412 | 26,654 |
| September 03, 2025 | 416 | 412 | 412 | 416 | 407 | 33,710 |
| September 02, 2025 | 430 | 418 | 418 | 430 | 418 | 56,316 |
| September 01, 2025 | 431.86 | 428 | 428 | 438.24 | 428 | 52,658 |
| August 29, 2025 | 410 | 427 | 427 | 436 | 410 | 55,876 |
| August 28, 2025 | 412.5 | 420 | 420 | 427 | 412.5 | 42,582 |
| August 27, 2025 | 420 | 417 | 417 | 423 | 407 | 36,975 |
| August 26, 2025 | 425 | 424 | 424 | 433 | 419 | 28,735 |
| August 22, 2025 | 407 | 414 | 414 | 427 | 405 | 21,829 |
| August 21, 2025 | 401 | 407 | 407 | 422 | 401 | 32,553 |
| August 20, 2025 | 430 | 413 | 413 | 430 | 405 | 52,767 |
| August 19, 2025 | 410 | 416 | 416 | 417.56 | 409 | 20,618 |
| August 18, 2025 | 415 | 412 | 412 | 419.73 | 409 | 23,802 |
| August 15, 2025 | 427 | 416 | 416 | 427 | 413.8 | 50,697 |
| August 14, 2025 | 418 | 416 | 416 | 422.28 | 414 | 34,985 |
| August 13, 2025 | 423.82 | 419 | 419 | 423.82 | 412 | 28,774 |
| August 12, 2025 | 426 | 418 | 418 | 439.68 | 418 | 493,600 |
| August 11, 2025 | 440 | 439 | 439 | 443 | 433 | 65,058 |
| August 08, 2025 | 435.73 | 440 | 440 | 445 | 433 | 126,456 |
| August 07, 2025 | 436.1 | 441 | 441 | 443.44 | 434 | 144,959 |
| August 06, 2025 | 436 | 440 | 440 | 447 | 430 | 95,910 |
| August 05, 2025 | 450 | 439 | 439 | 450 | 433 | 137,159 |
| August 04, 2025 | 445 | 444 | 444 | 448.1 | 444 | 44,447 |
| August 01, 2025 | 447 | 447 | 447 | 449 | 444 | 38,276 |
| July 31, 2025 | 443.96 | 448 | 448 | 458 | 443.96 | 450,222 |
| July 30, 2025 | 453 | 444 | 444 | 455.6 | 444 | 44,168 |
| July 29, 2025 | 432 | 445 | 445 | 463 | 432 | 17,905 |
| July 28, 2025 | 440.31 | 451 | 451 | 454 | 439 | 29,228 |
| July 25, 2025 | 450 | 442 | 442 | 450 | 435 | 70,722 |
| July 24, 2025 | 449 | 440 | 440 | 449 | 431.52 | 37,923 |
| July 23, 2025 | 450 | 432 | 432 | 450 | 430 | 25,843 |
| July 22, 2025 | 449 | 431 | 431 | 449 | 430 | 15,783 |
| July 21, 2025 | 425 | 434 | 434 | 446 | 425 | 22,577 |
| July 18, 2025 | 425 | 425 | 425 | 433 | 425 | 42,562 |
| July 17, 2025 | 420 | 428 | 428 | 436 | 420 | 20,092 |
| July 16, 2025 | 414 | 425 | 425 | 432 | 410 | 77,572 |
| July 15, 2025 | 411 | 425 | 425 | 430 | 411 | 63,305 |
| July 14, 2025 | 411 | 415 | 415 | 428 | 411 | 94,340 |
| July 11, 2025 | 350 | 400 | 400 | 405 | 338.31 | 759,769 |
| July 10, 2025 | 484.94 | 476 | 476 | 495 | 476 | 34,838 |
| July 09, 2025 | 490.8 | 489 | 489 | 499 | 481 | 93,493 |
| July 08, 2025 | 485.32 | 485 | 485 | 504 | 481 | 67,086 |
| July 07, 2025 | 512 | 492 | 492 | 512 | 489 | 58,976 |
| July 04, 2025 | 516.47 | 512 | 512 | 520 | 510 | 44,729 |
| July 03, 2025 | 522.8 | 526 | 526 | 532 | 512 | 37,898 |
| July 02, 2025 | 538 | 528 | 528 | 539.68 | 522 | 18,512 |
| July 01, 2025 | 512.12 | 540 | 540 | 550 | 512.12 | 46,199 |
| June 30, 2025 | 504 | 524 | 524 | 528 | 504 | 237,978 |
| June 27, 2025 | 508 | 504 | 504 | 508 | 497 | 44,812 |
| June 26, 2025 | 506 | 506 | 506 | 508 | 502.33 | 42,064 |
| June 25, 2025 | 499.57 | 506 | 506 | 508 | 491 | 24,251 |
| June 24, 2025 | 506 | 508 | 508 | 510 | 502 | 38,862 |
| June 23, 2025 | 499 | 506 | 506 | 510 | 498 | 22,930 |
| June 20, 2025 | 494 | 508 | 508 | 508 | 494 | 58,936 |
| June 19, 2025 | 502 | 504 | 504 | 515.12 | 502 | 31,498 |
| June 18, 2025 | 500.9 | 510 | 510 | 512 | 498.88 | 68,872 |
| June 17, 2025 | 506 | 504 | 504 | 516 | 502 | 41,301 |
| June 16, 2025 | 494 | 508 | 508 | 508 | 494 | 11,134 |