586.00
+1(+0.17%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 585 | 586 | 586 | 588 | 584 | 121,160 |
| September 25, 2025 | 585.94 | 585 | 585 | 590 | 582 | 198,333 |
| September 24, 2025 | 588.5 | 588 | 588 | 589.28 | 585.5 | 111,826 |
| September 23, 2025 | 583.99 | 590 | 590 | 591 | 583.99 | 267,613 |
| September 22, 2025 | 591 | 585 | 585 | 591 | 581 | 156,365 |
| September 19, 2025 | 582 | 584 | 584 | 591.04 | 582 | 409,875 |
| September 18, 2025 | 577 | 586 | 586 | 587 | 574 | 201,445 |
| September 17, 2025 | 578 | 575 | 575 | 579.45 | 575 | 173,170 |
| September 16, 2025 | 583 | 577 | 577 | 583.9 | 577 | 101,448 |
| September 15, 2025 | 575 | 582 | 582 | 582 | 573.67 | 224,147 |
| September 12, 2025 | 576 | 575 | 575 | 578 | 574.22 | 110,187 |
| September 11, 2025 | 574 | 574 | 574 | 575 | 570.32 | 260,328 |
| September 10, 2025 | 573 | 573 | 573 | 578 | 573 | 184,771 |
| September 09, 2025 | 570.9 | 572 | 572 | 574 | 568 | 153,524 |
| September 08, 2025 | 570 | 573 | 573 | 573 | 567 | 153,524 |
| September 05, 2025 | 567 | 569 | 569 | 570 | 565.46 | 168,535 |
| September 04, 2025 | 565 | 565 | 565 | 567.45 | 563 | 79,452 |
| September 03, 2025 | 564 | 562 | 562 | 566 | 561 | 91,821 |
| September 02, 2025 | 567 | 559 | 559 | 572 | 559 | 177,422 |
| September 01, 2025 | 568.38 | 568 | 568 | 572 | 567.5 | 131,901 |
| August 29, 2025 | 574 | 570 | 570 | 575 | 569 | 211,359 |
| August 28, 2025 | 573 | 573 | 573 | 575 | 570 | 78,433 |
| August 27, 2025 | 571.04 | 572 | 572 | 574 | 569 | 201,786 |
| August 26, 2025 | 575 | 570 | 570 | 576.67 | 569 | 172,145 |
| August 22, 2025 | 573.77 | 581 | 581 | 582 | 573 | 58,503 |
| August 21, 2025 | 578.82 | 573 | 573 | 581 | 573 | 155,833 |
| August 20, 2025 | 576.45 | 578 | 578 | 580 | 574.48 | 86,647 |
| August 19, 2025 | 575.67 | 581 | 581 | 581 | 571 | 51,514 |
| August 18, 2025 | 575 | 574 | 574 | 576 | 571 | 133,348 |
| August 15, 2025 | 576 | 574 | 574 | 576 | 569 | 118,279 |
| August 14, 2025 | 568 | 570 | 570 | 574 | 565 | 213,791 |
| August 13, 2025 | 570 | 570 | 570 | 574.32 | 569 | 181,000 |
| August 12, 2025 | 574 | 570 | 570 | 577 | 565 | 201,401 |
| August 11, 2025 | 578 | 573 | 573 | 579 | 573 | 103,518 |
| August 08, 2025 | 578 | 578 | 578 | 581 | 574.9 | 73,809 |
| August 07, 2025 | 576.78 | 578 | 578 | 583 | 574 | 101,745 |
| August 06, 2025 | 581 | 574 | 574 | 581 | 570 | 109,973 |
| August 05, 2025 | 582 | 575 | 575 | 582 | 572 | 198,770 |
| August 04, 2025 | 575 | 575 | 575 | 578 | 570 | 169,605 |
| August 01, 2025 | 577 | 572 | 572 | 583 | 570 | 97,993 |
| July 31, 2025 | 586 | 584 | 584 | 588.88 | 582 | 162,634 |
| July 30, 2025 | 590 | 585 | 585 | 593 | 581 | 172,498 |
| July 29, 2025 | 595 | 586 | 586 | 597 | 586 | 143,788 |
| July 28, 2025 | 603 | 592 | 592 | 603 | 592 | 123,479 |
| July 25, 2025 | 596.78 | 594 | 594 | 598 | 592 | 69,819 |
| July 24, 2025 | 599 | 598 | 598 | 604 | 592 | 149,937 |
| July 23, 2025 | 596.07 | 596 | 596 | 597.6 | 590 | 283,116 |
| July 22, 2025 | 596 | 590 | 590 | 601.28 | 590 | 97,127 |
| July 21, 2025 | 607 | 596 | 596 | 607 | 596 | 178,797 |
| July 18, 2025 | 603 | 598 | 598 | 607 | 598 | 74,595 |
| July 17, 2025 | 605 | 604 | 604 | 605 | 595 | 61,820 |
| July 16, 2025 | 602.62 | 593 | 593 | 606 | 593 | 93,626 |
| July 15, 2025 | 597.61 | 600 | 600 | 608 | 597.61 | 72,714 |
| July 14, 2025 | 607 | 601 | 601 | 607 | 598 | 153,184 |
| July 11, 2025 | 604 | 603 | 603 | 610 | 603 | 56,448 |
| July 10, 2025 | 605 | 609 | 609 | 610 | 598 | 122,728 |
| July 09, 2025 | 597.5 | 600 | 600 | 604 | 593 | 119,154 |
| July 08, 2025 | 592.4 | 598 | 598 | 600 | 592.4 | 78,972 |
| July 07, 2025 | 587 | 594 | 594 | 595 | 587 | 103,121 |
| July 04, 2025 | 591.3 | 590 | 590 | 593 | 586 | 54,673 |