511.00
+2(+0.39%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 504.7 | 511 | 511 | 512 | 504.7 | 165,353 |
| September 26, 2025 | 507 | 509 | 509 | 509.55 | 504 | 334,994 |
| September 25, 2025 | 508.63 | 507 | 507 | 508.63 | 504 | 166,263 |
| September 24, 2025 | 511.03 | 512 | 512 | 516 | 507.8 | 263,316 |
| September 23, 2025 | 510.28 | 514 | 514 | 516 | 510.28 | 137,337 |
| September 22, 2025 | 511.02 | 512 | 512 | 513 | 508.87 | 156,331 |
| September 19, 2025 | 515 | 510 | 510 | 519 | 510 | 192,633 |
| September 18, 2025 | 517 | 517 | 517 | 519 | 512.1 | 137,739 |
| September 17, 2025 | 511 | 516 | 516 | 517 | 509 | 176,469 |
| September 16, 2025 | 517 | 512 | 512 | 517 | 510 | 354,157 |
| September 15, 2025 | 519 | 514 | 514 | 519 | 511.08 | 175,637 |
| September 12, 2025 | 516 | 518 | 518 | 519.01 | 513.5 | 193,850 |
| September 11, 2025 | 514 | 513 | 513 | 516.29 | 513 | 63,771 |
| September 10, 2025 | 508 | 514 | 514 | 520 | 508 | 1.08M |
| September 09, 2025 | 516 | 515 | 515 | 520 | 512 | 81,174 |
| September 08, 2025 | 511.7 | 516 | 516 | 518 | 511.7 | 126,661 |
| September 05, 2025 | 513 | 514 | 514 | 517.38 | 511 | 163,625 |
| September 04, 2025 | 506.25 | 512 | 512 | 512.32 | 506.25 | 192,118 |
| September 03, 2025 | 514.78 | 509 | 509 | 517 | 506 | 60,203 |
| September 02, 2025 | 519 | 511 | 511 | 519.05 | 511 | 214,522 |
| September 01, 2025 | 523.5 | 521 | 521 | 525 | 520.29 | 419,422 |
| August 29, 2025 | 521.58 | 520 | 520 | 525 | 520 | 85,201 |
| August 28, 2025 | 523 | 522 | 522 | 527 | 520.87 | 174,482 |
| August 27, 2025 | 526 | 524 | 524 | 529 | 523 | 286,456 |
| August 26, 2025 | 523.01 | 525 | 525 | 530 | 522 | 145,813 |
| August 22, 2025 | 521.24 | 530 | 530 | 530 | 521 | 254,620 |
| August 21, 2025 | 522 | 522 | 522 | 526 | 518.53 | 277,032 |
| August 20, 2025 | 520.32 | 520 | 520 | 525 | 518 | 89,435 |
| August 19, 2025 | 519.29 | 523 | 523 | 523.1 | 519.29 | 115,611 |
| August 18, 2025 | 520.66 | 521 | 521 | 526 | 518 | 108,987 |
| August 15, 2025 | 519.43 | 522 | 522 | 525 | 519 | 311,610 |
| August 14, 2025 | 524 | 521 | 521 | 524 | 518.66 | 162,769 |
| August 13, 2025 | 524.28 | 524 | 524 | 525.36 | 520.99 | 288,492 |
| August 12, 2025 | 523.5 | 522 | 522 | 524.48 | 520 | 257,177 |
| August 11, 2025 | 520.73 | 525 | 525 | 525 | 520.73 | 237,769 |
| August 08, 2025 | 526 | 525 | 525 | 526 | 522.54 | 288,732 |
| August 07, 2025 | 522 | 525 | 525 | 525 | 521.46 | 342,553 |
| August 06, 2025 | 521.4 | 523 | 523 | 526 | 520 | 266,612 |
| August 05, 2025 | 523.18 | 525 | 525 | 525.02 | 520 | 258,659 |
| August 04, 2025 | 520.04 | 521 | 521 | 524 | 520 | 337,197 |
| August 01, 2025 | 527.02 | 522 | 522 | 527.02 | 519 | 225,148 |
| July 31, 2025 | 524.27 | 526 | 526 | 530 | 524 | 940,824 |
| July 30, 2025 | 521.08 | 523 | 523 | 524.4 | 520 | 301,088 |
| July 29, 2025 | 531 | 523 | 523 | 531 | 521.82 | 94,212 |
| July 28, 2025 | 529.29 | 527 | 527 | 532.05 | 524 | 295,248 |
| July 25, 2025 | 526.3 | 530 | 530 | 532 | 524 | 190,884 |
| July 24, 2025 | 525.47 | 528 | 528 | 531 | 525.47 | 263,772 |
| July 23, 2025 | 527 | 527 | 527 | 527.32 | 522 | 115,670 |
| July 22, 2025 | 527.48 | 525 | 525 | 527.91 | 523.82 | 177,912 |
| July 21, 2025 | 527 | 528 | 528 | 535 | 526 | 153,037 |
| July 18, 2025 | 528 | 528 | 528 | 528 | 524.2 | 412,505 |
| July 17, 2025 | 529.01 | 526 | 526 | 529.48 | 522 | 193,347 |
| July 16, 2025 | 524.96 | 526 | 526 | 530 | 524.48 | 210,341 |
| July 15, 2025 | 529 | 528 | 528 | 533 | 526 | 544,013 |
| July 14, 2025 | 523.1 | 528 | 528 | 528.45 | 523.1 | 221,619 |
| July 11, 2025 | 529.54 | 528 | 528 | 530.44 | 522 | 232,140 |
| July 10, 2025 | 524.77 | 531 | 531 | 531 | 521.1 | 186,995 |
| July 09, 2025 | 518.07 | 526 | 526 | 528.76 | 518.07 | 223,080 |
| July 08, 2025 | 519.14 | 528 | 528 | 528 | 519.06 | 253,512 |
| July 07, 2025 | 519.88 | 522 | 522 | 530 | 519.88 | 138,629 |