540.00
-5(-0.92%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 570 | 540 | 540 | 570 | 540 | 301 |
| September 25, 2025 | 565 | 545 | 545 | 565 | 545 | 522 |
| September 24, 2025 | 545 | 545 | 545 | 545 | 545 | 477,840 |
| September 23, 2025 | 555 | 545 | 545 | 555 | 545 | 35 |
| September 22, 2025 | 550 | 565 | 565 | 565 | 550 | 8 |
| September 19, 2025 | 555.1 | 545 | 545 | 555.1 | 545 | 8,388 |
| September 18, 2025 | 555.3 | 555 | 555 | 557.03 | 555 | 722 |
| September 17, 2025 | 555 | 545 | 545 | 560 | 545 | 12,004 |
| September 16, 2025 | 565 | 552.5 | 552.5 | 565 | 552.5 | 4 |
| September 15, 2025 | 553.88 | 545 | 545 | 565 | 545 | 5 |
| September 12, 2025 | 545 | 545 | 545 | 560 | 545 | 5,084 |
| September 11, 2025 | 545 | 545 | 545 | 545 | 545 | 525 |
| September 10, 2025 | 560 | 537.5 | 537.5 | 560 | 537.5 | 2.34M |
| September 09, 2025 | 555 | 545 | 545 | 555 | 545 | 21 |
| September 08, 2025 | 545 | 545 | 545 | 550.3 | 545 | 153 |
| September 05, 2025 | 560 | 545 | 545 | 560 | 545 | 2 |
| September 04, 2025 | 555 | 537.5 | 537.5 | 565 | 537.5 | 1.07M |
| September 03, 2025 | 555 | 540 | 540 | 555 | 540 | 2,151 |
| September 02, 2025 | 550 | 537.5 | 537.5 | 560 | 537.5 | 11,704 |
| September 01, 2025 | 547.21 | 547.5 | 547.5 | 565 | 545 | 6,898 |
| August 29, 2025 | 545.75 | 545 | 545 | 575 | 545 | 2,872 |
| August 28, 2025 | 550 | 550 | 550 | 575 | 530 | 16,109 |
| August 27, 2025 | 525 | 552.5 | 552.5 | 575 | 525 | 928 |
| August 26, 2025 | 551.07 | 552.5 | 552.5 | 575 | 530 | 537 |
| August 22, 2025 | 552.84 | 552.5 | 552.5 | 552.84 | 552.5 | 370 |
| August 21, 2025 | 552.19 | 552.5 | 552.5 | 575 | 552.19 | 57 |
| August 20, 2025 | 549.35 | 552.5 | 552.5 | 575 | 530 | 106 |
| August 19, 2025 | 551.38 | 552.5 | 552.5 | 575 | 530 | 392 |
| August 18, 2025 | 550 | 552.5 | 552.5 | 575 | 550 | 644,803 |
| August 15, 2025 | 575 | 552.5 | 552.5 | 575 | 552.5 | 1 |
| August 14, 2025 | 536.62 | 552.5 | 552.5 | 552.5 | 530 | 107 |
| August 13, 2025 | 552.5 | 552.5 | 552.5 | 552.5 | 552.5 | 56 |
| August 12, 2025 | 575 | 552.5 | 552.5 | 575 | 552.5 | 6 |
| August 11, 2025 | 551.57 | 552.5 | 552.5 | 575 | 551.57 | 41 |
| August 08, 2025 | 552.63 | 552.5 | 552.5 | 575 | 552.5 | 57,368 |
| August 07, 2025 | 575 | 555 | 555 | 575 | 555 | 322,000 |
| August 06, 2025 | 555 | 552.5 | 552.5 | 555 | 552.5 | 23,250 |
| August 05, 2025 | 550 | 542.5 | 542.5 | 550 | 542.5 | 454 |
| August 04, 2025 | 531.38 | 542.5 | 542.5 | 542.5 | 531.38 | 2,466 |
| August 01, 2025 | 550 | 542.5 | 542.5 | 555 | 531.25 | 4,947 |
| July 31, 2025 | 530 | 542.5 | 542.5 | 555 | 530 | 2,066 |
| July 30, 2025 | 545.04 | 542.5 | 542.5 | 545.04 | 542.5 | 4,550 |
| July 29, 2025 | 555 | 542.5 | 542.5 | 555 | 542.5 | 1,294 |
| July 28, 2025 | 537.5 | 547.5 | 547.5 | 547.5 | 535 | 5,069 |
| July 25, 2025 | 560 | 547.5 | 547.5 | 560 | 547.5 | 4.01M |
| July 24, 2025 | 554.61 | 542.5 | 542.5 | 554.61 | 542.5 | 100 |
| July 23, 2025 | 550 | 542.5 | 542.5 | 555 | 532 | 4,970 |
| July 22, 2025 | 531.48 | 545 | 545 | 551.99 | 530 | 28,772 |
| July 21, 2025 | 531.5 | 545 | 545 | 560 | 531.5 | 307,674 |
| July 18, 2025 | 530 | 545 | 545 | 550 | 530 | 105,027 |
| July 17, 2025 | 550 | 545 | 545 | 550 | 530 | 12,001 |
| July 16, 2025 | 550 | 545 | 545 | 560 | 530 | 108,646 |
| July 15, 2025 | 560 | 552.5 | 552.5 | 560 | 530 | 460,833 |
| July 14, 2025 | 575 | 550 | 550 | 575 | 525 | 9,744 |
| July 11, 2025 | 570 | 552.5 | 552.5 | 575 | 552.5 | 4,092 |
| July 10, 2025 | 505 | 537.5 | 537.5 | 570 | 505 | 258 |
| July 09, 2025 | 537.5 | 537.5 | 537.5 | 537.5 | 537.5 | 337 |
| July 08, 2025 | 557.79 | 537.5 | 537.5 | 557.79 | 537.5 | 417 |
| July 07, 2025 | 557.88 | 537.5 | 537.5 | 557.91 | 537.5 | 343 |
| July 04, 2025 | 537.5 | 537.5 | 537.5 | 537.5 | 537.5 | 0 |