510.00
+15(+3.03%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 490.5 | 510 | 506.22 | 519.6 | 490 | 54,713 |
| September 26, 2025 | 492.5 | 495 | 495 | 500 | 471 | 58,470 |
| September 25, 2025 | 503 | 492.5 | 492.5 | 520 | 480 | 62,843 |
| September 24, 2025 | 515 | 510 | 510 | 530 | 500 | 59,089 |
| September 23, 2025 | 530 | 515 | 515 | 540 | 500 | 57,588 |
| September 22, 2025 | 529.6 | 530 | 530 | 550 | 520 | 85,152 |
| September 19, 2025 | 500 | 525 | 525 | 529.8 | 490 | 159,392 |
| September 18, 2025 | 490 | 490 | 490 | 504.67 | 480 | 64,291 |
| September 17, 2025 | 495 | 490 | 490 | 500 | 483 | 40,636 |
| September 16, 2025 | 505 | 500 | 500 | 510 | 480 | 106,730 |
| September 15, 2025 | 524 | 505 | 505 | 530 | 500 | 150,584 |
| September 12, 2025 | 540 | 524 | 524 | 560 | 516 | 183,275 |
| September 11, 2025 | 490 | 530 | 530 | 543 | 490 | 139,183 |
| September 10, 2025 | 465 | 500 | 500 | 507.75 | 460 | 247,108 |
| September 09, 2025 | 440 | 465 | 465 | 478 | 435 | 103,061 |
| September 08, 2025 | 430 | 440 | 440 | 455 | 420 | 108,707 |
| September 05, 2025 | 427.5 | 430 | 430 | 440 | 420 | 36,419 |
| September 04, 2025 | 442.5 | 427.5 | 427.5 | 445 | 422 | 116,636 |
| September 03, 2025 | 425 | 444 | 444 | 446 | 420 | 125,350 |
| September 02, 2025 | 452.5 | 427.5 | 427.5 | 465 | 427.5 | 118,125 |
| September 01, 2025 | 490.15 | 450 | 450 | 490.15 | 440 | 106,061 |
| August 29, 2025 | 483.66 | 480 | 480 | 490 | 460 | 78,875 |
| August 28, 2025 | 484.55 | 480 | 480 | 495 | 470 | 77,845 |
| August 27, 2025 | 480 | 487.5 | 487.5 | 500 | 470 | 83,846 |
| August 26, 2025 | 480 | 492.5 | 492.5 | 510 | 470 | 173,431 |
| August 22, 2025 | 450 | 461 | 461 | 490 | 435 | 318,770 |
| August 21, 2025 | 440 | 442.5 | 442.5 | 443.25 | 425 | 32,710 |
| August 20, 2025 | 459 | 435 | 435 | 460 | 426.22 | 133,770 |
| August 19, 2025 | 449.9 | 456 | 456 | 470 | 440 | 178,259 |
| August 18, 2025 | 421.18 | 445 | 445 | 455 | 405 | 279,511 |
| August 15, 2025 | 378.75 | 420 | 420 | 435 | 375 | 488,215 |
| August 14, 2025 | 385.75 | 380 | 380 | 390 | 370 | 100,483 |
| August 13, 2025 | 388.25 | 385 | 385 | 395 | 385 | 108,509 |
| August 12, 2025 | 392 | 387.5 | 387.5 | 400 | 370.2 | 262,035 |
| August 11, 2025 | 354.25 | 390 | 390 | 400 | 340 | 510,803 |
| August 08, 2025 | 331 | 345 | 345 | 349 | 330 | 39,377 |
| August 07, 2025 | 337.88 | 337.5 | 337.5 | 345 | 330 | 36,873 |
| August 06, 2025 | 355 | 337.5 | 337.5 | 360 | 330 | 47,355 |
| August 05, 2025 | 343.5 | 345 | 345 | 353.5 | 337.5 | 56,245 |
| August 04, 2025 | 346.6 | 342.5 | 342.5 | 355 | 340 | 64,297 |
| August 01, 2025 | 371 | 350 | 350 | 385 | 345 | 59,062 |
| July 31, 2025 | 388 | 380 | 380 | 390 | 370 | 32,339 |
| July 30, 2025 | 371 | 380 | 380 | 385 | 350 | 71,220 |
| July 29, 2025 | 375.75 | 375 | 375 | 390 | 365 | 31,633 |
| July 28, 2025 | 390 | 382.5 | 382.5 | 400 | 380 | 127,241 |
| July 25, 2025 | 337.65 | 377 | 377 | 390 | 335 | 246,537 |
| July 24, 2025 | 338.5 | 340 | 340 | 345 | 330.5 | 48,877 |
| July 23, 2025 | 324 | 332.5 | 332.5 | 345 | 315 | 84,303 |
| July 22, 2025 | 345.75 | 320 | 320 | 355 | 315 | 67,016 |
| July 21, 2025 | 360.75 | 335 | 335 | 380 | 335 | 157,092 |
| July 18, 2025 | 339.5 | 362.5 | 362.5 | 380 | 274 | 235,173 |
| July 17, 2025 | 289 | 335 | 335 | 339.5 | 289 | 401,145 |
| July 16, 2025 | 279 | 285 | 285 | 290 | 270 | 74,624 |
| July 15, 2025 | 286 | 281 | 281 | 290 | 270 | 191,885 |
| July 14, 2025 | 310.1 | 290 | 290 | 315 | 285 | 151,308 |
| July 11, 2025 | 315 | 312.5 | 312.5 | 315 | 305 | 34,046 |
| July 10, 2025 | 307 | 315 | 315 | 315 | 301 | 58,950 |
| July 09, 2025 | 320.5 | 310 | 310 | 325 | 296.5 | 157,023 |
| July 08, 2025 | 345 | 322 | 322 | 355 | 320 | 238,062 |
| July 07, 2025 | 340 | 327.5 | 327.5 | 340 | 320 | 89,042 |