515.00
+6.5(+1.28%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 532 | 515 | 515 | 532 | 507 | 575,967 |
| September 25, 2025 | 499.4 | 508.5 | 508.5 | 515 | 499.4 | 999,718 |
| September 24, 2025 | 517 | 514 | 514 | 518 | 512 | 383,509 |
| September 23, 2025 | 522 | 516.5 | 516.5 | 527 | 516.5 | 426,669 |
| September 22, 2025 | 508 | 522 | 522 | 524 | 507 | 313,162 |
| September 19, 2025 | 511.5 | 509 | 509 | 514.5 | 502 | 1.65M |
| September 18, 2025 | 524.5 | 512 | 512 | 524.5 | 502.5 | 7.13M |
| September 17, 2025 | 501.5 | 505 | 505 | 510 | 501.5 | 3.74M |
| September 16, 2025 | 524.5 | 504 | 504 | 524.5 | 499.4 | 1.1M |
| September 15, 2025 | 499.4 | 512 | 512 | 517 | 499.4 | 760,531 |
| September 12, 2025 | 516 | 512.5 | 512.5 | 520 | 510.5 | 549,186 |
| September 11, 2025 | 499.4 | 515 | 515 | 527.5 | 499.4 | 619,850 |
| September 10, 2025 | 505 | 506 | 506 | 511.5 | 500 | 481,422 |
| September 09, 2025 | 506.5 | 504 | 504 | 513 | 503 | 576,426 |
| September 08, 2025 | 504 | 506 | 506 | 518 | 499.4 | 394,445 |
| September 05, 2025 | 500.5 | 504.5 | 504.5 | 512.5 | 500.5 | 640,900 |
| September 04, 2025 | 478.8 | 504.5 | 504.5 | 509.5 | 478.8 | 591,004 |
| September 03, 2025 | 521.5 | 501 | 501 | 521.5 | 495.6 | 804,978 |
| September 02, 2025 | 501.5 | 495.6 | 495.6 | 520.5 | 495.6 | 619,621 |
| September 01, 2025 | 522 | 517 | 517 | 522 | 510 | 402,996 |
| August 29, 2025 | 515 | 509.5 | 509.5 | 515 | 501.5 | 744,517 |
| August 28, 2025 | 504 | 513 | 513 | 523 | 504 | 243,910 |
| August 27, 2025 | 501.5 | 517 | 517 | 521.5 | 501.5 | 239,875 |
| August 26, 2025 | 536.5 | 519.5 | 519.5 | 536.5 | 513 | 391,604 |
| August 22, 2025 | 536.5 | 520 | 520 | 536.5 | 500.5 | 253,836 |
| August 21, 2025 | 515 | 515.5 | 515.5 | 518 | 507.5 | 285,792 |
| August 20, 2025 | 508 | 512 | 512 | 513.5 | 504.5 | 326,942 |
| August 19, 2025 | 518 | 510 | 510 | 518 | 490.8 | 905,189 |
| August 18, 2025 | 495 | 513 | 513 | 534.5 | 495 | 644,812 |
| August 15, 2025 | 513 | 509 | 509 | 524.51 | 509 | 359,054 |
| August 14, 2025 | 510 | 514.5 | 514.5 | 518.5 | 510 | 210,722 |
| August 13, 2025 | 521 | 514.5 | 514.5 | 532.5 | 514.5 | 282,327 |
| August 12, 2025 | 535 | 522.5 | 522.5 | 535 | 521.45 | 392,784 |
| August 11, 2025 | 524 | 524.5 | 524.5 | 525 | 516.5 | 252,599 |
| August 08, 2025 | 539 | 522 | 522 | 539 | 521 | 217,873 |
| August 07, 2025 | 527.6 | 523 | 523 | 530.5 | 516 | 536,517 |
| August 06, 2025 | 550 | 521 | 521 | 551 | 519 | 365,496 |
| August 05, 2025 | 553.5 | 525.5 | 525.5 | 553.5 | 523.5 | 233,681 |
| August 04, 2025 | 549 | 528.5 | 528.5 | 549 | 520.5 | 343,299 |
| August 01, 2025 | 513 | 524 | 524 | 538.5 | 513 | 380,406 |
| July 31, 2025 | 545 | 538.5 | 538.5 | 545 | 519.5 | 625,358 |
| July 30, 2025 | 544 | 520 | 520 | 544 | 503 | 277,305 |
| July 29, 2025 | 498.2 | 519.5 | 519.5 | 533.5 | 498.2 | 283,373 |
| July 28, 2025 | 540 | 521 | 521 | 540 | 520.5 | 353,375 |
| July 25, 2025 | 551.5 | 531 | 531 | 551.5 | 502 | 546,487 |
| July 24, 2025 | 515.5 | 530 | 530 | 544 | 515 | 1.49M |
| July 23, 2025 | 545.5 | 517.5 | 517.5 | 545.5 | 514.5 | 3.43M |
| July 22, 2025 | 558.5 | 521.5 | 521.5 | 558.5 | 517 | 376,597 |
| July 21, 2025 | 549.5 | 532 | 532 | 549.5 | 523 | 311,602 |
| July 18, 2025 | 506 | 523.5 | 523.5 | 531.5 | 506 | 264,358 |
| July 17, 2025 | 529 | 525.5 | 525.5 | 531.5 | 506 | 2M |
| July 16, 2025 | 505.5 | 524 | 524 | 530.52 | 503.5 | 264,269 |
| July 15, 2025 | 523.5 | 526.5 | 526.5 | 549 | 522.5 | 564,213 |
| July 14, 2025 | 530 | 524.5 | 524.5 | 530 | 505 | 772,192 |
| July 11, 2025 | 520 | 522.5 | 522.5 | 524.5 | 512 | 548,787 |
| July 10, 2025 | 521.5 | 514.5 | 514.5 | 528.5 | 507.5 | 442,134 |
| July 09, 2025 | 530 | 511.5 | 511.5 | 530 | 503 | 917,790 |
| July 08, 2025 | 545 | 519 | 519 | 545 | 512 | 682,839 |
| July 07, 2025 | 520 | 519.5 | 519.5 | 525 | 505.7 | 523,123 |
| July 04, 2025 | 490.8 | 510.5 | 510.5 | 515.5 | 490.8 | 2.03M |