548.25
+4.5(+0.83%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 549.25 | 543.75 | 543.75 | 549.25 | 543.75 | 57,814 |
| September 04, 2025 | 549.5 | 549.25 | 549.25 | 551.5 | 546.76 | 17,897 |
| September 03, 2025 | 556.25 | 551.5 | 551.5 | 557.5 | 551.5 | 56,054 |
| September 02, 2025 | 547.35 | 553.25 | 553.25 | 555 | 547.25 | 22,906 |
| September 01, 2025 | 546 | 546.75 | 546.75 | 549.25 | 545.25 | 22,286 |
| August 29, 2025 | 542.25 | 543.25 | 543.25 | 544.5 | 541.5 | 33,621 |
| August 28, 2025 | 538 | 539 | 539 | 540.5 | 537.5 | 327,326 |
| August 27, 2025 | 537.61 | 539.25 | 539.25 | 540 | 537.61 | 23,252 |
| August 26, 2025 | 541.5 | 538 | 538 | 541.5 | 537.75 | 62,853 |
| August 22, 2025 | 540 | 538.25 | 538.25 | 540 | 537.75 | 37,113 |
| August 21, 2025 | 534 | 538 | 538 | 538.5 | 532.75 | 28,098 |
| August 20, 2025 | 529.25 | 533.13 | 533.13 | 533.13 | 528.5 | 31,888 |
| August 19, 2025 | 530.75 | 528 | 528 | 531 | 527.25 | 16,264 |
| August 18, 2025 | 530.25 | 530.75 | 530.75 | 532.5 | 528.25 | 12,966 |
| August 15, 2025 | 528 | 530.25 | 530.25 | 530.25 | 527.75 | 16,160 |
| August 14, 2025 | 529.25 | 528.63 | 528.63 | 529.25 | 527 | 12,461 |
| August 13, 2025 | 532 | 528 | 528 | 532.25 | 528 | 36,938 |
| August 12, 2025 | 535 | 530.75 | 530.75 | 535.75 | 530.27 | 17,707 |
| August 11, 2025 | 533.75 | 536.75 | 536.75 | 537.5 | 532.5 | 45,670 |
| August 08, 2025 | 538.25 | 537.5 | 537.5 | 540.75 | 536.25 | 212,221 |
| August 07, 2025 | 539 | 537 | 537 | 540.5 | 537 | 26,567 |
| August 06, 2025 | 539.04 | 539.5 | 539.5 | 542.5 | 539 | 8,993 |
| August 05, 2025 | 541 | 540 | 540 | 542 | 539 | 25,995 |
| August 04, 2025 | 543.25 | 541.5 | 541.5 | 543.5 | 539 | 45,457 |
| August 01, 2025 | 548.5 | 543.25 | 543.25 | 549.25 | 541.96 | 302,617 |
| July 31, 2025 | 546 | 545.88 | 545.88 | 549.5 | 545.88 | 11,949 |
| July 30, 2025 | 556.13 | 554.25 | 554.25 | 556.5 | 552.75 | 47,478 |
| July 29, 2025 | 553.5 | 553.25 | 553.25 | 555.75 | 552 | 102,771 |
| July 28, 2025 | 550.5 | 549.38 | 549.38 | 552.25 | 549 | 56,883 |
| July 25, 2025 | 551.25 | 550 | 550 | 553 | 550 | 7,545 |
| July 24, 2025 | 550.43 | 549.5 | 549.5 | 551.67 | 548.4 | 16,791 |
| July 23, 2025 | 552.75 | 549 | 549 | 553 | 548.5 | 34,470 |
| July 22, 2025 | 552.75 | 553 | 553 | 553.75 | 551 | 50,320 |
| July 21, 2025 | 556.1 | 552.63 | 552.63 | 556.75 | 552.25 | 9,393 |
| July 18, 2025 | 557.75 | 558.13 | 558.13 | 561 | 557.75 | 83,058 |
| July 17, 2025 | 554 | 554.25 | 554.25 | 554.5 | 552 | 25,074 |
| July 16, 2025 | 553 | 551.63 | 551.63 | 553.5 | 551.25 | 160,849 |
| July 15, 2025 | 549.25 | 552.5 | 552.5 | 553 | 548.25 | 25,428 |
| July 14, 2025 | 552.25 | 549.25 | 549.25 | 554 | 549.25 | 9,842 |
| July 11, 2025 | 544 | 550.5 | 550.5 | 551 | 542.98 | 42,709 |
| July 10, 2025 | 539.95 | 541.5 | 541.5 | 542.75 | 539.25 | 19,392 |
| July 09, 2025 | 540.5 | 539.25 | 539.25 | 541.25 | 537.5 | 15,779 |
| July 08, 2025 | 537 | 538.75 | 538.75 | 539.5 | 535.75 | 36,387 |
| July 07, 2025 | 541.75 | 535.63 | 535.63 | 542 | 534.5 | 16,419 |
| July 04, 2025 | 538.49 | 538.63 | 538.63 | 540 | 536.75 | 32,167 |
| July 03, 2025 | 541.75 | 539.63 | 539.63 | 543.75 | 539.63 | 19,729 |
| July 02, 2025 | 529.5 | 538.25 | 538.25 | 539.5 | 528.75 | 23,613 |
| July 01, 2025 | 529.75 | 530 | 530 | 530.75 | 527.25 | 141,824 |
| June 30, 2025 | 532.25 | 531 | 531 | 534.5 | 530.5 | 31,072 |
| June 27, 2025 | 531.75 | 532.88 | 532.88 | 533.5 | 529.5 | 52,324 |
| June 26, 2025 | 531.75 | 531.75 | 531.75 | 532.75 | 529.84 | 16,206 |
| June 25, 2025 | 538.75 | 536.13 | 536.13 | 539 | 535 | 204,639 |
| June 24, 2025 | 541.25 | 538.13 | 538.13 | 544.25 | 537.5 | 333,848 |
| June 23, 2025 | 566.75 | 559.75 | 559.75 | 570 | 559.75 | 9,961 |
| June 20, 2025 | 565.5 | 565.13 | 565.13 | 567.5 | 564.5 | 24,179 |
| June 19, 2025 | 568.25 | 570.75 | 570.75 | 571 | 565.5 | 5,931 |
| June 18, 2025 | 564 | 564.63 | 564.63 | 568.5 | 562.5 | 16,921 |
| June 17, 2025 | 554.5 | 561.5 | 561.5 | 561.75 | 553.5 | 206,797 |
| June 16, 2025 | 553.95 | 549.63 | 549.63 | 554.75 | 543.75 | 23,433 |
| June 13, 2025 | 546.75 | 549.75 | 549.75 | 551.25 | 546.75 | 20,033 |