499.50
+6.5(+1.32%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 498 | 493 | 493 | 498 | 489.76 | 1.48M |
| September 25, 2025 | 498 | 494.5 | 494.5 | 499.15 | 488.5 | 1.24M |
| September 24, 2025 | 499.5 | 498.5 | 498.5 | 504 | 498.5 | 793,346 |
| September 23, 2025 | 503 | 504 | 504 | 505 | 498.64 | 699,951 |
| September 22, 2025 | 496 | 501 | 501 | 501 | 494.65 | 1.32M |
| September 19, 2025 | 491 | 493 | 493 | 498 | 491 | 1.61M |
| September 18, 2025 | 483.7 | 492 | 492 | 494 | 482 | 1.18M |
| September 17, 2025 | 480 | 478.5 | 478.5 | 484.5 | 477.86 | 1.06M |
| September 16, 2025 | 484.5 | 482.5 | 482.5 | 485.5 | 480.5 | 1.07M |
| September 15, 2025 | 481.5 | 483 | 483 | 483 | 476 | 844,757 |
| September 12, 2025 | 480 | 481.5 | 481.5 | 482.27 | 477.95 | 1.19M |
| September 11, 2025 | 477.5 | 479.5 | 479.5 | 480.5 | 476.5 | 945,448 |
| September 10, 2025 | 471.5 | 478 | 478 | 479 | 471.5 | 1.67M |
| September 09, 2025 | 471.5 | 469 | 469 | 471.5 | 466 | 767,083 |
| September 08, 2025 | 467.5 | 468 | 468 | 470.5 | 463 | 738,905 |
| September 05, 2025 | 465.5 | 460.5 | 460.5 | 466.44 | 458.23 | 837,203 |
| September 04, 2025 | 455 | 461 | 461 | 461 | 452.08 | 1.02M |
| September 03, 2025 | 454 | 455.5 | 455.5 | 458.5 | 452.89 | 2.92M |
| September 02, 2025 | 456 | 449 | 449 | 461 | 448 | 3.49M |
| September 01, 2025 | 457 | 457 | 457 | 464 | 456.96 | 485,716 |
| August 29, 2025 | 465.66 | 460.5 | 460.5 | 469.75 | 458.34 | 806,279 |
| August 28, 2025 | 461 | 466 | 466 | 467 | 459 | 1.71M |
| August 27, 2025 | 452.5 | 459 | 459 | 460.02 | 452.5 | 1.04M |
| August 26, 2025 | 447 | 454 | 454 | 454.75 | 447 | 1.61M |
| August 22, 2025 | 447.5 | 452 | 452 | 453 | 443 | 1.28M |
| August 21, 2025 | 449 | 449 | 449 | 451.5 | 442.88 | 2.02M |
| August 20, 2025 | 453 | 445.5 | 445.5 | 453.05 | 439.56 | 2.06M |
| August 19, 2025 | 463 | 458 | 458 | 463 | 456.12 | 1.17M |
| August 18, 2025 | 464.5 | 460 | 460 | 466 | 459.2 | 517,589 |
| August 15, 2025 | 463.5 | 461 | 461 | 467.5 | 461 | 784,606 |
| August 14, 2025 | 461 | 466 | 466 | 468 | 461 | 765,750 |
| August 13, 2025 | 467.5 | 462 | 462 | 468.5 | 460.5 | 864,305 |
| August 12, 2025 | 460.5 | 460.5 | 460.5 | 465 | 457.5 | 497,881 |
| August 11, 2025 | 461.5 | 462.5 | 462.5 | 466 | 460 | 593,230 |
| August 08, 2025 | 462.5 | 460.5 | 460.5 | 468.22 | 460 | 572,700 |
| August 07, 2025 | 462.5 | 463 | 463 | 470.5 | 460.5 | 735,955 |
| August 06, 2025 | 458.34 | 462 | 462 | 462.5 | 455.5 | 1.26M |
| August 05, 2025 | 465 | 456 | 456 | 467.5 | 456 | 664,492 |
| August 04, 2025 | 459 | 460.5 | 460.5 | 460.5 | 453.5 | 498,161 |
| August 01, 2025 | 465 | 457.5 | 457.5 | 471 | 451.26 | 1.3M |
| July 31, 2025 | 466 | 470.5 | 470.5 | 478 | 466 | 1.19M |
| July 30, 2025 | 456 | 464 | 464 | 464 | 456 | 1.05M |
| July 29, 2025 | 458 | 455 | 455 | 463 | 454 | 1.01M |
| July 28, 2025 | 454 | 454 | 454 | 457.5 | 453.5 | 468,392 |
| July 25, 2025 | 447.13 | 453.5 | 453.5 | 454 | 446.5 | 561,234 |
| July 24, 2025 | 447 | 446.5 | 446.5 | 448.38 | 442 | 418,231 |
| July 23, 2025 | 447.04 | 441 | 441 | 449 | 439.5 | 307,043 |
| July 22, 2025 | 453.5 | 443 | 443 | 454 | 440.5 | 986,456 |
| July 21, 2025 | 453.5 | 452 | 452 | 454 | 448.5 | 556,425 |
| July 18, 2025 | 452.5 | 448.5 | 448.5 | 454 | 446 | 481,493 |
| July 17, 2025 | 447.5 | 450.5 | 450.5 | 451.5 | 445.5 | 953,911 |
| July 16, 2025 | 442 | 441.5 | 441.5 | 446 | 438.88 | 973,270 |
| July 15, 2025 | 438.5 | 444 | 444 | 444.5 | 438.5 | 663,131 |
| July 14, 2025 | 429.5 | 438 | 438 | 438 | 429.5 | 755,970 |
| July 11, 2025 | 430 | 432.5 | 432.5 | 437 | 428.81 | 495,028 |
| July 10, 2025 | 435.5 | 432.5 | 432.5 | 438.5 | 431.35 | 663,097 |
| July 09, 2025 | 429 | 433 | 433 | 437 | 429 | 525,400 |
| July 08, 2025 | 434 | 430.5 | 430.5 | 434 | 429 | 581,224 |
| July 07, 2025 | 431 | 431.5 | 431.5 | 432 | 425 | 890,017 |
| July 04, 2025 | 432.73 | 426.5 | 426.5 | 434 | 426.5 | 304,795 |