505.00
+4(+0.80%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 24, 2025 | 501 | 499 | 499 | 501 | 495 | 747,876 |
| July 23, 2025 | 500 | 500 | 494.6 | 502 | 498.5 | 797,324 |
| July 22, 2025 | 497 | 497.5 | 492.13 | 499.5 | 496.41 | 703,635 |
| July 21, 2025 | 494 | 498 | 492.62 | 498 | 494 | 595,516 |
| July 18, 2025 | 495.25 | 495.5 | 495.5 | 496.5 | 494.26 | 456,199 |
| July 17, 2025 | 492 | 494.5 | 494.5 | 495.5 | 492 | 575,750 |
| July 16, 2025 | 490.5 | 492 | 492 | 495 | 490.5 | 520,424 |
| July 15, 2025 | 492.5 | 492 | 492 | 496.5 | 491.47 | 561,620 |
| July 14, 2025 | 490.5 | 495.5 | 495.5 | 495.5 | 490.5 | 595,672 |
| July 11, 2025 | 494 | 492 | 492 | 494.5 | 490.5 | 892,000 |
| July 10, 2025 | 490 | 493.5 | 493.5 | 494.5 | 489.5 | 725,507 |
| July 09, 2025 | 490.5 | 488.5 | 488.5 | 490.5 | 487.5 | 528,060 |
| July 08, 2025 | 488 | 487 | 487 | 488 | 485 | 637,791 |
| July 07, 2025 | 485.5 | 485.5 | 485.5 | 489 | 485.5 | 544,576 |
| July 04, 2025 | 487.05 | 486.5 | 486.5 | 489.5 | 485.5 | 492,549 |