536.13
+9.125(+1.73%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 538.5 | 527 | 527 | 538.5 | 527 | 4 |
| September 03, 2025 | 517.25 | 514 | 514 | 517.25 | 504.5 | 2,318 |
| September 02, 2025 | 517.13 | 517.13 | 517.13 | 517.13 | 517.13 | 171 |
| September 01, 2025 | 517.13 | 517.13 | 517.13 | 517.13 | 517.13 | 0 |
| August 29, 2025 | 518.88 | 518.88 | 518.88 | 518.88 | 518.88 | 0 |
| August 28, 2025 | 517.75 | 525.63 | 525.63 | 525.63 | 485.4 | 171 |
| August 27, 2025 | 522.75 | 519.75 | 519.75 | 522.75 | 519.75 | 4 |
| August 26, 2025 | 519 | 518.13 | 518.13 | 535 | 515.25 | 201 |
| August 22, 2025 | 512 | 515.13 | 515.13 | 519 | 512 | 20 |
| August 21, 2025 | 505.38 | 505.38 | 505.38 | 505.38 | 505.38 | 0 |
| August 20, 2025 | 503.75 | 507.38 | 507.38 | 507.38 | 503.75 | 244 |
| August 19, 2025 | 518.5 | 518.63 | 518.63 | 518.63 | 518.5 | 62 |
| August 18, 2025 | 519.75 | 521.5 | 521.5 | 521.5 | 519.75 | 1 |
| August 15, 2025 | 521.75 | 522.25 | 522.25 | 522.25 | 521.75 | 1 |
| August 14, 2025 | 517 | 517 | 517 | 517 | 517 | 0 |
| August 13, 2025 | 501.25 | 506.13 | 506.13 | 506.13 | 501.25 | 4 |
| August 12, 2025 | 502.25 | 501.25 | 501.25 | 503 | 501.25 | 205 |
| August 11, 2025 | 509.5 | 506.38 | 506.38 | 509.5 | 506.38 | 0 |
| August 08, 2025 | 508.5 | 507.63 | 507.63 | 508.5 | 507.63 | 3 |
| August 07, 2025 | 509 | 509.38 | 509.38 | 511.5 | 509 | 524 |
| August 06, 2025 | 495.6 | 499.05 | 499.05 | 500.25 | 495.6 | 4,476 |
| August 05, 2025 | 492.3 | 494.7 | 494.7 | 494.7 | 490.2 | 20 |
| August 04, 2025 | 498.8 | 488.25 | 488.25 | 503.5 | 488.25 | 314 |
| August 01, 2025 | 507.75 | 497.9 | 497.9 | 507.75 | 497.9 | 162 |
| July 31, 2025 | 549 | 539.75 | 539.75 | 549 | 539.75 | 6 |
| July 30, 2025 | 527.5 | 530.25 | 530.25 | 530.25 | 527.5 | 192 |
| July 29, 2025 | 530 | 530 | 530 | 530 | 530 | 0 |
| July 28, 2025 | 529.75 | 532.5 | 532.5 | 532.5 | 529.75 | 86 |
| July 25, 2025 | 530 | 529 | 529 | 530 | 527.5 | 310 |
| July 24, 2025 | 520 | 525 | 525 | 525 | 516.25 | 213 |
| July 23, 2025 | 514.5 | 512.88 | 512.88 | 515 | 512.88 | 205 |
| July 22, 2025 | 523.75 | 514.5 | 514.5 | 523.75 | 514.5 | 121 |
| July 21, 2025 | 516.13 | 516.13 | 516.13 | 516.13 | 516.13 | 0 |
| July 18, 2025 | 510.25 | 511.25 | 511.25 | 511.25 | 510.25 | 60 |
| July 17, 2025 | 509.5 | 510.88 | 510.88 | 510.88 | 509.5 | 660 |
| July 16, 2025 | 516.75 | 509.88 | 509.88 | 516.75 | 509.88 | 3 |
| July 15, 2025 | 520 | 517.75 | 517.75 | 520 | 517.75 | 1 |
| July 14, 2025 | 510 | 514.13 | 514.13 | 514.13 | 507 | 40 |
| July 11, 2025 | 510.75 | 509.25 | 509.25 | 510.75 | 509.25 | 2 |
| July 10, 2025 | 501 | 500.13 | 500.13 | 503.75 | 497.2 | 390 |
| July 09, 2025 | 496.3 | 501.25 | 501.25 | 501.5 | 494.7 | 511 |
| July 08, 2025 | 503.75 | 495.7 | 495.7 | 503.75 | 495.7 | 400 |
| July 07, 2025 | 501.75 | 502.5 | 502.5 | 502.5 | 501.75 | 2 |
| July 04, 2025 | 493.25 | 493.25 | 493.25 | 493.25 | 493.25 | 0 |
| July 03, 2025 | 499.25 | 499.25 | 499.25 | 499.25 | 499.25 | 0 |
| July 02, 2025 | 492.5 | 496.1 | 496.1 | 496.1 | 492.5 | 61 |
| July 01, 2025 | 487.6 | 490.75 | 490.75 | 491.8 | 484.4 | 395 |
| June 30, 2025 | 503.25 | 494.95 | 494.95 | 503.5 | 494.95 | 37 |
| June 27, 2025 | 488.6 | 490.45 | 490.45 | 490.45 | 484.2 | 126 |
| June 26, 2025 | 481.7 | 482.15 | 482.15 | 482.15 | 477.4 | 69 |
| June 25, 2025 | 484.4 | 480.55 | 480.55 | 484.4 | 480.55 | 3 |
| June 24, 2025 | 480.7 | 479.6 | 479.6 | 480.7 | 479.6 | 1 |
| June 23, 2025 | 474.1 | 473.55 | 473.55 | 478 | 473.55 | 1 |
| June 20, 2025 | 482.6 | 477.55 | 477.55 | 482.6 | 477.55 | 0 |
| June 19, 2025 | 479.6 | 481.83 | 481.83 | 481.83 | 479.6 | 10 |
| June 18, 2025 | 496 | 492.6 | 492.6 | 496 | 492.6 | 5 |
| June 17, 2025 | 485.6 | 490.55 | 490.55 | 490.55 | 485.6 | 200 |
| June 16, 2025 | 486.5 | 486.5 | 486.5 | 486.5 | 486.5 | 0 |
| June 13, 2025 | 479.25 | 479.25 | 479.25 | 479.25 | 479.25 | 0 |
| June 12, 2025 | 482.4 | 479 | 479 | 482.4 | 479 | 61 |