481.48
-0.075(-0.02%)
Currency In GBp
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 481.44 | 481.5 | 481.5 | 481.5 | 481.08 | 17,584 |
September 25, 2025 | 481.34 | 481.55 | 481.55 | 481.55 | 481 | 68,274 |
September 24, 2025 | 481.22 | 481.35 | 481.35 | 481.35 | 478.67 | 7,057 |
September 23, 2025 | 481.52 | 481.08 | 481.08 | 481.55 | 481 | 6,781 |
September 22, 2025 | 480.9 | 481.13 | 481.13 | 481.4 | 480.9 | 55,194 |
September 19, 2025 | 479.95 | 481.04 | 481.04 | 481.09 | 479.95 | 210,077 |
September 18, 2025 | 481.25 | 481.25 | 481.25 | 481.25 | 480.61 | 31,262 |
September 17, 2025 | 480.97 | 480.75 | 480.75 | 481.1 | 480.55 | 7,951 |
September 16, 2025 | 481.25 | 480.78 | 480.78 | 481.25 | 480.58 | 39,118 |
September 15, 2025 | 480.56 | 480.85 | 480.85 | 480.95 | 480.45 | 4,635 |
September 12, 2025 | 480.45 | 480.5 | 480.5 | 480.5 | 480.29 | 10,313 |
September 11, 2025 | 480.4 | 480.35 | 480.35 | 480.5 | 480.2 | 22,429 |
September 10, 2025 | 479.7 | 480.2 | 480.2 | 480.45 | 479.7 | 90,779 |
September 09, 2025 | 483 | 479.85 | 479.85 | 483 | 479.85 | 45,872 |
September 08, 2025 | 479.85 | 480.13 | 480.13 | 480.85 | 477.15 | 100,784 |
September 05, 2025 | 480.17 | 480.3 | 480.3 | 480.3 | 478.16 | 5,421 |
September 04, 2025 | 480.08 | 479.86 | 479.86 | 480.26 | 479.86 | 149,454 |
September 03, 2025 | 479.95 | 479.78 | 479.78 | 480.01 | 479.68 | 6,527 |
September 02, 2025 | 480.05 | 479.9 | 479.8 | 480.25 | 479.25 | 12,678 |
September 01, 2025 | 482.15 | 479.65 | 479.65 | 482.15 | 479.45 | 74,838 |
August 29, 2025 | 480.25 | 479.55 | 479.55 | 482.5 | 479.43 | 13,324 |
August 28, 2025 | 482.4 | 479.53 | 479.53 | 482.4 | 479.53 | 4,049 |
August 27, 2025 | 479.55 | 479.15 | 479.15 | 479.95 | 479.15 | 11,014 |
August 26, 2025 | 479.64 | 479.65 | 479.65 | 481.5 | 479.47 | 45,793 |
August 22, 2025 | 476.75 | 479.35 | 479.35 | 481.45 | 476.75 | 385,266 |
August 21, 2025 | 480 | 479.28 | 479.28 | 480 | 479.23 | 23,346 |
August 20, 2025 | 479.38 | 479.23 | 479.23 | 481.05 | 478.95 | 82,970 |
August 19, 2025 | 479.45 | 478.9 | 478.9 | 481.05 | 478.8 | 46,547 |
August 18, 2025 | 479.35 | 479.13 | 479.13 | 479.35 | 478.85 | 34,993 |
August 15, 2025 | 479.15 | 478.8 | 478.8 | 479.55 | 478.6 | 30,014 |
August 14, 2025 | 481.85 | 478.7 | 478.7 | 481.85 | 478.7 | 27,217 |
August 13, 2025 | 478.1 | 478.65 | 478.65 | 479.45 | 478.1 | 33,087 |
August 12, 2025 | 480.65 | 478.55 | 478.55 | 480.65 | 478.55 | 7,999 |
August 11, 2025 | 479.08 | 479.05 | 479.05 | 479.1 | 478.4 | 26,899 |
August 08, 2025 | 478.58 | 478.63 | 478.63 | 478.85 | 478.51 | 49,370 |
August 07, 2025 | 478.65 | 478.38 | 478.38 | 478.65 | 478.15 | 21,699 |
August 06, 2025 | 478.25 | 478.3 | 478.3 | 478.6 | 478 | 71,988 |
August 05, 2025 | 478.3 | 477.8 | 477.8 | 478.5 | 477.8 | 58,166 |
August 04, 2025 | 480.75 | 477.93 | 477.93 | 480.75 | 477.93 | 30,289 |
August 01, 2025 | 478.22 | 478.05 | 478.05 | 478.35 | 477.9 | 36,063 |
July 31, 2025 | 481 | 478.08 | 478.08 | 481 | 477.75 | 160,888 |
July 30, 2025 | 475.2 | 477.75 | 477.75 | 480.8 | 475 | 14,583 |
July 29, 2025 | 478.35 | 477.55 | 477.55 | 478.55 | 477.55 | 14,698 |
July 28, 2025 | 475.56 | 477.7 | 477.7 | 480.5 | 475.56 | 21,376 |
July 25, 2025 | 477.4 | 477.48 | 477.48 | 477.85 | 477.4 | 18,577 |
July 24, 2025 | 477 | 477.4 | 477.4 | 480.5 | 477 | 20,611 |
July 23, 2025 | 477.78 | 477.25 | 477.25 | 477.78 | 477.1 | 41,445 |
July 22, 2025 | 476 | 477.15 | 477.15 | 477.75 | 476 | 42,269 |
July 21, 2025 | 479.15 | 477.23 | 477.23 | 479.15 | 477.14 | 27,607 |
July 18, 2025 | 476.87 | 477 | 477 | 477.18 | 476.65 | 56,991 |
July 17, 2025 | 476.95 | 476.7 | 476.7 | 476.95 | 476.7 | 23,817 |
July 16, 2025 | 476.84 | 476.58 | 476.58 | 477.45 | 476 | 471,919 |
July 15, 2025 | 476.68 | 476.25 | 476.25 | 476.85 | 476.23 | 20,611 |
July 14, 2025 | 476.05 | 476.25 | 476.25 | 476.6 | 476.05 | 48,854 |
July 11, 2025 | 477.27 | 476.45 | 476.45 | 477.27 | 476.15 | 48,787 |
July 10, 2025 | 476.44 | 476.28 | 476.28 | 476.5 | 476.05 | 8,708 |
July 09, 2025 | 476.6 | 476.15 | 476.15 | 476.65 | 475.95 | 132,336 |
July 08, 2025 | 476.35 | 476.08 | 476.08 | 476.55 | 475.87 | 52,751 |
July 07, 2025 | 475.85 | 475.98 | 475.98 | 476.2 | 475.71 | 277,541 |
July 04, 2025 | 475.82 | 475.7 | 475.7 | 476.3 | 475.7 | 12,506 |