546.00
+6(+1.11%)
Currency In GBp
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 08, 2025 | 541 | 546 | 546 | 546 | 536 | 673,722 |
September 05, 2025 | 538 | 540 | 540 | 545 | 530 | 564,404 |
September 04, 2025 | 543 | 540 | 540 | 545 | 533.61 | 643,672 |
September 03, 2025 | 530 | 543 | 543 | 544 | 530 | 415,058 |
September 02, 2025 | 541 | 535 | 535 | 546 | 529 | 854,645 |
September 01, 2025 | 540 | 542 | 542 | 547 | 539 | 428,092 |
August 29, 2025 | 524 | 537 | 537 | 553 | 524 | 653,357 |
August 28, 2025 | 546 | 540 | 540 | 546 | 532 | 447,574 |
August 27, 2025 | 544 | 542 | 542 | 546 | 534 | 409,316 |
August 26, 2025 | 543 | 545 | 545 | 545 | 535 | 536,974 |
August 22, 2025 | 538 | 543 | 543 | 543 | 534 | 441,307 |
August 21, 2025 | 538 | 537 | 537 | 542 | 534 | 397,409 |
August 20, 2025 | 525 | 533 | 533 | 536 | 514 | 709,817 |
August 19, 2025 | 542 | 528 | 528 | 544.2 | 518 | 2.48M |
August 18, 2025 | 538 | 543 | 543 | 549 | 537 | 492,627 |
August 15, 2025 | 542 | 535 | 535 | 544 | 528 | 500,195 |
August 14, 2025 | 532 | 539 | 539 | 541 | 528 | 1.54M |
August 13, 2025 | 540 | 533 | 530.3 | 545 | 528 | 642,712 |
August 12, 2025 | 532 | 535 | 532.29 | 542 | 531 | 459,053 |
August 11, 2025 | 528 | 532 | 529.3 | 537 | 521 | 591,535 |
August 08, 2025 | 536 | 535 | 535 | 541 | 526 | 619,347 |
August 07, 2025 | 547 | 535 | 535 | 552 | 527 | 1.05M |
August 06, 2025 | 578 | 551 | 551 | 578 | 537 | 602,934 |
August 05, 2025 | 559 | 557 | 557 | 565 | 546.06 | 757,780 |
August 04, 2025 | 541 | 552 | 552 | 552 | 537 | 765,397 |
August 01, 2025 | 548 | 537 | 537 | 552 | 527 | 997,410 |
July 31, 2025 | 545 | 550 | 550 | 560 | 545 | 726,627 |
July 30, 2025 | 542 | 543 | 543 | 549 | 538 | 499,882 |
July 29, 2025 | 529 | 538 | 538 | 538 | 525.8 | 553,719 |
July 28, 2025 | 544 | 529 | 529 | 548 | 524 | 776,588 |
July 25, 2025 | 541 | 543 | 543 | 552 | 533 | 1.46M |
July 24, 2025 | 546 | 543 | 543 | 560 | 538 | 610,943 |
July 23, 2025 | 564 | 549 | 549 | 564 | 537 | 898,455 |
July 22, 2025 | 560 | 559 | 559 | 566 | 553 | 1.45M |
July 21, 2025 | 559 | 566 | 566 | 568 | 552 | 594,881 |
July 18, 2025 | 559 | 560 | 560 | 564 | 554.92 | 614,869 |
July 17, 2025 | 548 | 553 | 553 | 554.08 | 544 | 682,072 |
July 16, 2025 | 552 | 547 | 547 | 556 | 546 | 494,278 |
July 15, 2025 | 567 | 555 | 555 | 568.01 | 555 | 561,035 |
July 14, 2025 | 557 | 567 | 567 | 572 | 554 | 526,299 |
July 11, 2025 | 556 | 558 | 558 | 567 | 555 | 830,750 |
July 10, 2025 | 569 | 561 | 561 | 572.8 | 558 | 914,336 |
July 09, 2025 | 561 | 566 | 566 | 570 | 559 | 1.08M |
July 08, 2025 | 555 | 559 | 559 | 564 | 552 | 547,503 |
July 07, 2025 | 563 | 559 | 559 | 565 | 554 | 583,477 |
July 04, 2025 | 565 | 560 | 560 | 565 | 552 | 363,421 |
July 03, 2025 | 552 | 562 | 562 | 562 | 548 | 464,605 |
July 02, 2025 | 560 | 549 | 549 | 564.5 | 548 | 718,066 |
July 01, 2025 | 564 | 561 | 561 | 568 | 557.2 | 762,895 |
June 30, 2025 | 560 | 565 | 565 | 568 | 558 | 1.32M |
June 27, 2025 | 581 | 556 | 556 | 584.34 | 556 | 991,697 |
June 26, 2025 | 552 | 577 | 577 | 577.05 | 552 | 1.78M |
June 25, 2025 | 540 | 550 | 550 | 555 | 539 | 1.23M |
June 24, 2025 | 550 | 540 | 540 | 551.74 | 536 | 1.35M |
June 23, 2025 | 567 | 555 | 555 | 568 | 551.74 | 772,392 |
June 20, 2025 | 563 | 564 | 564 | 570 | 558 | 1.35M |
June 19, 2025 | 570 | 561 | 561 | 574 | 561 | 713,296 |
June 18, 2025 | 575 | 572 | 572 | 579 | 569 | 712,571 |
June 17, 2025 | 588 | 573 | 573 | 588 | 570 | 1.01M |
June 16, 2025 | 580 | 586 | 586 | 589 | 577.84 | 780,096 |