503.00
-3(-0.59%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 505 | 503 | 503 | 505 | 498.51 | 1.23M |
| October 16, 2025 | 509 | 506 | 506 | 512 | 505 | 595,787 |
| October 15, 2025 | 513 | 510 | 510 | 513 | 506.32 | 912,687 |
| October 14, 2025 | 508 | 510 | 510 | 511 | 506 | 682,057 |
| October 13, 2025 | 506 | 509 | 509 | 511 | 504 | 1.07M |
| October 10, 2025 | 512 | 506 | 506 | 512 | 505 | 970,983 |
| October 09, 2025 | 513 | 510 | 510 | 515 | 509.9 | 1.69M |
| October 08, 2025 | 511 | 513 | 513 | 514 | 509 | 575,008 |
| October 07, 2025 | 511 | 510 | 510 | 512 | 508 | 818,419 |
| October 06, 2025 | 511 | 511 | 511 | 513 | 509 | 818,841 |
| October 03, 2025 | 511 | 511 | 511 | 513 | 508 | 889,615 |
| October 02, 2025 | 510 | 509 | 509 | 511 | 507.93 | 625,590 |
| October 01, 2025 | 506 | 510 | 510 | 511 | 504 | 922,271 |
| September 30, 2025 | 504 | 507 | 507 | 508 | 501 | 782,525 |
| September 29, 2025 | 501 | 505 | 505 | 505.41 | 501 | 1.13M |
| September 26, 2025 | 496 | 501 | 501 | 503 | 496 | 455,437 |
| September 25, 2025 | 498.5 | 498.5 | 498.5 | 501 | 496.5 | 582,231 |
| September 24, 2025 | 499.5 | 499.5 | 499.5 | 500.4 | 496.4 | 472,299 |
| September 23, 2025 | 499 | 499.5 | 499.5 | 501 | 496.5 | 567,422 |
| September 22, 2025 | 497 | 498.5 | 498.5 | 499.55 | 495 | 3.25M |
| September 19, 2025 | 498 | 498.5 | 498.5 | 499.5 | 497 | 883,285 |
| September 18, 2025 | 497 | 499 | 499 | 500.35 | 497 | 767,595 |
| September 17, 2025 | 496 | 498.5 | 498.5 | 500 | 496 | 794,913 |
| September 16, 2025 | 500 | 497 | 497 | 501 | 495.5 | 460,279 |
| September 15, 2025 | 501 | 501 | 501 | 502 | 499 | 4.33M |
| September 12, 2025 | 499.5 | 500 | 500 | 503 | 499 | 997,492 |
| September 11, 2025 | 494.5 | 499.5 | 499.5 | 499.5 | 494.5 | 1.11M |
| September 10, 2025 | 498 | 495 | 495 | 501 | 495 | 694,843 |
| September 09, 2025 | 493 | 497 | 497 | 498 | 493 | 648,101 |
| September 08, 2025 | 496 | 495.5 | 495.5 | 498.5 | 494 | 708,944 |
| September 05, 2025 | 496.6 | 496 | 496 | 498.5 | 493.5 | 578,022 |
| September 04, 2025 | 490 | 496 | 496 | 497 | 490 | 477,476 |
| September 03, 2025 | 487.5 | 491 | 491 | 492.5 | 486 | 1.31M |
| September 02, 2025 | 498 | 488 | 488 | 498 | 488 | 1.27M |
| September 01, 2025 | 497 | 498 | 498 | 501 | 497 | 803,157 |
| August 29, 2025 | 499.5 | 498.5 | 498.5 | 503 | 497 | 712,832 |
| August 28, 2025 | 502 | 501 | 501 | 504 | 499 | 623,441 |
| August 27, 2025 | 505 | 504 | 504 | 507 | 501 | 784,551 |
| August 26, 2025 | 506 | 504 | 504 | 508 | 502.47 | 905,283 |
| August 22, 2025 | 508 | 510 | 510 | 512 | 505 | 1.01M |
| August 21, 2025 | 507 | 508 | 508 | 509 | 503 | 649,783 |
| August 20, 2025 | 502 | 508 | 508 | 508 | 498 | 763,094 |
| August 19, 2025 | 498 | 499.5 | 499.5 | 502 | 498 | 724,277 |
| August 18, 2025 | 500 | 499 | 499 | 501 | 498.5 | 964,282 |
| August 15, 2025 | 502 | 500 | 500 | 504 | 498.5 | 752,383 |
| August 14, 2025 | 497.5 | 501 | 501 | 501 | 497 | 1.07M |
| August 13, 2025 | 499 | 498.5 | 498.5 | 501 | 497.5 | 1.24M |
| August 12, 2025 | 498.5 | 499 | 499 | 500.23 | 497 | 1.47M |
| August 11, 2025 | 498 | 498 | 498 | 498.5 | 496 | 803,330 |
| August 08, 2025 | 498.5 | 496 | 496 | 498.5 | 494.22 | 403,381 |
| August 07, 2025 | 501 | 495 | 495 | 501 | 495 | 794,884 |
| August 06, 2025 | 499.5 | 501 | 501 | 501 | 497 | 1.03M |
| August 05, 2025 | 499 | 496.5 | 496.5 | 501 | 496.5 | 838,125 |
| August 04, 2025 | 494.5 | 496.5 | 496.5 | 498.5 | 492 | 1.18M |
| August 01, 2025 | 493 | 494.5 | 494.5 | 495.5 | 491.5 | 622,726 |
| July 31, 2025 | 493 | 496 | 496 | 497 | 492.5 | 581,662 |
| July 30, 2025 | 495 | 492.5 | 492.5 | 495 | 492 | 597,569 |
| July 29, 2025 | 493.5 | 493.5 | 493.5 | 497 | 493 | 599,282 |
| July 28, 2025 | 501 | 493.5 | 493.5 | 501 | 493 | 894,381 |
| July 25, 2025 | 498.5 | 498 | 498 | 499.5 | 495.5 | 641,366 |