584.00
-2(-0.34%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 586 | 584 | 584 | 594 | 584 | 54,819 |
| September 25, 2025 | 585 | 586 | 586 | 591.2 | 584 | 275,601 |
| September 24, 2025 | 585 | 584 | 584 | 594 | 583.28 | 348,835 |
| September 23, 2025 | 584.2 | 582 | 582 | 586 | 582 | 448,929 |
| September 22, 2025 | 588 | 584 | 584 | 589.02 | 584 | 67,446 |
| September 19, 2025 | 582.85 | 584 | 584 | 588 | 582.85 | 833,295 |
| September 18, 2025 | 592.8 | 586 | 586 | 592.8 | 582 | 62,472 |
| September 17, 2025 | 590 | 590 | 590 | 596 | 584 | 48,222 |
| September 16, 2025 | 592 | 586 | 586 | 594 | 583.41 | 48,309 |
| September 15, 2025 | 594.71 | 588 | 588 | 596 | 584 | 36,861 |
| September 12, 2025 | 588.63 | 592 | 592 | 596 | 584 | 50,213 |
| September 11, 2025 | 584.64 | 588 | 588 | 592 | 584.64 | 54,828 |
| September 10, 2025 | 584.48 | 585 | 585 | 588 | 583.39 | 147,136 |
| September 09, 2025 | 577 | 582 | 582 | 582 | 572 | 61,717 |
| September 08, 2025 | 577.46 | 578 | 578 | 588 | 574.91 | 39,804 |
| September 05, 2025 | 581 | 576 | 576 | 584 | 576 | 57,029 |
| September 04, 2025 | 574.95 | 578 | 578 | 578 | 571.17 | 108,461 |
| September 03, 2025 | 576 | 576 | 576 | 578.31 | 573.8 | 57,505 |
| September 02, 2025 | 576.5 | 574 | 574 | 576.5 | 572 | 89,784 |
| September 01, 2025 | 578.08 | 572 | 572 | 580 | 567.93 | 73,795 |
| August 29, 2025 | 560.5 | 570 | 570 | 578 | 560.5 | 64,772 |
| August 28, 2025 | 574.92 | 574 | 574 | 576 | 568.5 | 46,576 |
| August 27, 2025 | 572 | 574 | 574 | 576.16 | 566 | 108,853 |
| August 26, 2025 | 572 | 576 | 576 | 578 | 562 | 77,994 |
| August 22, 2025 | 572 | 572 | 572 | 576 | 568 | 96,601 |
| August 21, 2025 | 563.02 | 568 | 568 | 570 | 558 | 131,906 |
| August 20, 2025 | 565 | 565 | 565 | 568 | 562.3 | 95,287 |
| August 19, 2025 | 566.42 | 562 | 562 | 568 | 560 | 116,269 |
| August 18, 2025 | 560.32 | 562 | 562 | 568 | 559.13 | 152,698 |
| August 15, 2025 | 555.53 | 560 | 560 | 562 | 555.53 | 78,986 |
| August 14, 2025 | 562.4 | 558 | 558 | 566 | 556 | 99,886 |
| August 13, 2025 | 558.72 | 560 | 560 | 564 | 558 | 137,658 |
| August 12, 2025 | 561 | 558 | 558 | 564 | 558 | 142,373 |
| August 11, 2025 | 568.8 | 558 | 558 | 570 | 558 | 96,244 |
| August 08, 2025 | 561.8 | 560 | 560 | 566 | 558 | 37,791 |
| August 07, 2025 | 561.57 | 562 | 562 | 568 | 558.48 | 89,854 |
| August 06, 2025 | 560 | 560 | 560 | 568 | 555.2 | 63,379 |
| August 05, 2025 | 557.68 | 560 | 560 | 570 | 557.24 | 88,414 |
| August 04, 2025 | 563.33 | 556 | 556 | 570 | 556 | 40,432 |
| August 01, 2025 | 561.09 | 556 | 556 | 566 | 554 | 125,368 |
| July 31, 2025 | 567.2 | 564 | 564 | 570 | 561.44 | 55,094 |
| July 30, 2025 | 562.5 | 566 | 566 | 570 | 562.5 | 79,417 |
| July 29, 2025 | 568 | 566 | 566 | 568.36 | 563.8 | 82,873 |
| July 28, 2025 | 564.52 | 562 | 562 | 568 | 555.8 | 166,834 |
| July 25, 2025 | 560.56 | 564 | 564 | 565.21 | 559 | 105,418 |
| July 24, 2025 | 562 | 562 | 562 | 563 | 554 | 42,965 |
| July 23, 2025 | 560 | 558 | 558 | 560 | 553.87 | 119,663 |
| July 22, 2025 | 557 | 552 | 552 | 558 | 551.32 | 107,124 |
| July 21, 2025 | 555.18 | 554 | 554 | 558 | 550 | 85,235 |
| July 18, 2025 | 551.44 | 550 | 550 | 554 | 550 | 78,854 |
| July 17, 2025 | 552.95 | 552 | 552 | 554 | 552 | 31,938 |
| July 16, 2025 | 552 | 552 | 552 | 554 | 546 | 55,950 |
| July 15, 2025 | 545.84 | 550 | 550 | 553.4 | 545.84 | 137,846 |
| July 14, 2025 | 550.16 | 550 | 550 | 550.92 | 544.88 | 55,838 |
| July 11, 2025 | 547.9 | 548 | 548 | 551.05 | 540.55 | 62,080 |
| July 10, 2025 | 548 | 546 | 546 | 550 | 540.08 | 76,008 |
| July 09, 2025 | 540.4 | 540 | 540 | 542 | 536 | 28,857 |
| July 08, 2025 | 542 | 538 | 538 | 542 | 532 | 34,618 |
| July 07, 2025 | 538 | 536 | 536 | 542 | 532.5 | 73,052 |
| July 04, 2025 | 538 | 536 | 536 | 544 | 536 | 31,488 |