597.00
-4(-0.67%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 600 | 597 | 597 | 604.22 | 583 | 413,839 |
| September 25, 2025 | 601 | 601 | 601 | 622 | 601 | 940,196 |
| September 24, 2025 | 561 | 605 | 605 | 615 | 561 | 1.53M |
| September 23, 2025 | 560 | 567 | 567 | 572 | 540 | 483,363 |
| September 22, 2025 | 558 | 560 | 560 | 563 | 534 | 317,027 |
| September 19, 2025 | 546 | 547 | 547 | 552 | 537 | 1.32M |
| September 18, 2025 | 542 | 545 | 545 | 549 | 527 | 535,979 |
| September 17, 2025 | 552 | 545 | 545 | 557 | 540 | 421,606 |
| September 16, 2025 | 552 | 549 | 549 | 560 | 549 | 664,081 |
| September 15, 2025 | 538 | 550 | 550 | 553 | 537 | 579,255 |
| September 12, 2025 | 546 | 537 | 537 | 547.36 | 530 | 375,943 |
| September 11, 2025 | 563 | 538 | 538 | 563 | 522 | 2.44M |
| September 10, 2025 | 555 | 537 | 533.19 | 558 | 510 | 9.57M |
| September 09, 2025 | 549 | 560 | 556.03 | 571 | 546 | 1M |
| September 08, 2025 | 543 | 551 | 551 | 551 | 539 | 647,511 |
| September 05, 2025 | 537 | 542 | 542 | 547 | 537 | 494,900 |
| September 04, 2025 | 529 | 537 | 537 | 537 | 528 | 674,437 |
| September 03, 2025 | 522 | 531 | 531 | 533 | 518 | 994,064 |
| September 02, 2025 | 531 | 519 | 519 | 531 | 508 | 316,384 |
| September 01, 2025 | 541 | 528 | 528 | 541 | 528 | 152,831 |
| August 29, 2025 | 533 | 538 | 538 | 542 | 527 | 167,453 |
| August 28, 2025 | 528 | 533 | 533 | 536 | 525 | 718,252 |
| August 27, 2025 | 523 | 525 | 525 | 542 | 515 | 437,607 |
| August 26, 2025 | 519 | 521 | 521 | 521 | 512 | 827,855 |
| August 22, 2025 | 511 | 519 | 519 | 521 | 510 | 229,107 |
| August 21, 2025 | 506 | 511 | 511 | 517 | 481.5 | 151,600 |
| August 20, 2025 | 507 | 506 | 506 | 508 | 499 | 172,111 |
| August 19, 2025 | 505 | 508 | 508 | 518 | 504 | 263,658 |
| August 18, 2025 | 518 | 504 | 504 | 522 | 500 | 159,012 |
| August 15, 2025 | 508 | 519 | 519 | 525 | 508 | 264,477 |
| August 14, 2025 | 513 | 514 | 514 | 520 | 501 | 204,950 |
| August 13, 2025 | 510 | 515 | 515 | 529 | 510 | 364,650 |
| August 12, 2025 | 499.5 | 522 | 522 | 546.58 | 496.01 | 1.13M |
| August 11, 2025 | 467.5 | 478 | 478 | 478 | 459.5 | 202,685 |
| August 08, 2025 | 440.5 | 472.5 | 472.5 | 472.5 | 440.5 | 147,771 |
| August 07, 2025 | 444 | 464.5 | 464.5 | 464.5 | 444 | 170,590 |
| August 06, 2025 | 467 | 453.5 | 453.5 | 467 | 446.5 | 153,802 |
| August 05, 2025 | 450 | 448 | 448 | 456 | 448 | 100,949 |
| August 04, 2025 | 449 | 450 | 450 | 459 | 447.5 | 123,253 |
| August 01, 2025 | 441.5 | 450 | 450 | 466 | 441.5 | 327,208 |
| July 31, 2025 | 458 | 458 | 458 | 464 | 442.35 | 397,141 |
| July 30, 2025 | 464 | 468.5 | 468.5 | 471.65 | 464 | 95,629 |
| July 29, 2025 | 470 | 470 | 470 | 479 | 464.19 | 161,088 |
| July 28, 2025 | 470.5 | 473 | 473 | 485.5 | 470.36 | 126,692 |
| July 25, 2025 | 487.5 | 483 | 483 | 487.5 | 470.5 | 73,410 |
| July 24, 2025 | 492 | 485 | 485 | 495 | 476 | 224,737 |
| July 23, 2025 | 470.5 | 487.5 | 487.5 | 490 | 470.5 | 135,470 |
| July 22, 2025 | 480 | 479 | 479 | 481 | 471.5 | 318,596 |
| July 21, 2025 | 459.5 | 478 | 478 | 482.5 | 455 | 320,951 |
| July 18, 2025 | 469 | 455 | 455 | 479 | 446 | 327,712 |
| July 17, 2025 | 483 | 466 | 466 | 483 | 466 | 278,679 |
| July 16, 2025 | 476.5 | 475.5 | 475.5 | 482 | 471 | 213,660 |
| July 15, 2025 | 476 | 478 | 478 | 490 | 471 | 635,901 |
| July 14, 2025 | 484.5 | 475.5 | 475.5 | 484.5 | 474.5 | 201,216 |
| July 11, 2025 | 455.5 | 480 | 480 | 481 | 455.5 | 568,738 |
| July 10, 2025 | 468 | 462 | 462 | 471 | 457.5 | 296,426 |
| July 09, 2025 | 476.5 | 463 | 463 | 476.5 | 458.5 | 258,043 |
| July 08, 2025 | 459.5 | 465 | 465 | 465 | 456.5 | 501,649 |
| July 07, 2025 | 446 | 456.5 | 456.5 | 457.5 | 446 | 151,191 |
| July 04, 2025 | 455 | 449.5 | 449.5 | 460.5 | 444 | 183,847 |