455.00
-4(-0.87%)
Currency In GBp
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 17, 2025 | 455 | 455 | 455 | 459.5 | 446.5 | 964,903 |
October 16, 2025 | 470 | 459 | 459 | 470 | 457 | 293,571 |
October 15, 2025 | 468 | 459.5 | 459.5 | 468 | 459 | 237,394 |
October 14, 2025 | 462.15 | 464.5 | 464.5 | 466 | 459 | 366,704 |
October 13, 2025 | 456.89 | 465 | 465 | 468 | 456.89 | 497,012 |
October 10, 2025 | 480 | 459 | 459 | 480 | 457.8 | 258,960 |
October 09, 2025 | 475.5 | 478 | 478 | 480 | 472.5 | 327,312 |
October 08, 2025 | 490 | 478 | 478 | 492.5 | 470 | 880,646 |
October 07, 2025 | 477.5 | 472 | 472 | 481.5 | 470.5 | 567,634 |
October 06, 2025 | 494 | 473.5 | 473.5 | 494 | 473.5 | 205,029 |
October 03, 2025 | 480 | 491 | 491 | 491.5 | 479.5 | 450,205 |
October 02, 2025 | 485 | 480 | 480 | 488 | 470 | 585,403 |
October 01, 2025 | 483 | 485.5 | 485.5 | 487 | 480.5 | 243,283 |
September 30, 2025 | 489.5 | 487.5 | 487.5 | 489.5 | 478 | 744,363 |
September 29, 2025 | 473.45 | 480 | 480 | 482 | 463.5 | 196,920 |
September 26, 2025 | 478 | 470 | 470 | 478 | 467.5 | 221,049 |
September 25, 2025 | 455 | 470 | 470 | 475.5 | 455 | 213,695 |
September 24, 2025 | 464.5 | 470.5 | 470.5 | 471.5 | 462 | 215,187 |
September 23, 2025 | 470 | 465 | 465 | 473 | 463 | 498,462 |
September 22, 2025 | 464.5 | 466.5 | 466.5 | 466.5 | 458 | 2.21M |
September 19, 2025 | 458.45 | 461.5 | 461.5 | 464 | 452 | 2.8M |
September 18, 2025 | 454.5 | 462 | 462 | 464.55 | 448.5 | 253,898 |
September 17, 2025 | 467.38 | 467.5 | 450.7 | 472 | 461 | 237,041 |
September 16, 2025 | 465 | 461.5 | 444.92 | 476 | 459 | 379,163 |
September 15, 2025 | 468.41 | 470.5 | 453.59 | 484.5 | 466 | 386,971 |
September 12, 2025 | 467 | 465 | 448.29 | 471.5 | 461.3 | 210,553 |
September 11, 2025 | 464 | 461.5 | 444.92 | 467.4 | 455 | 358,321 |
September 10, 2025 | 458.4 | 455 | 438.65 | 459 | 454.5 | 347,505 |
September 09, 2025 | 463 | 456.5 | 440.1 | 463.5 | 455 | 186,929 |
September 08, 2025 | 455.85 | 462 | 462 | 463 | 455 | 106,993 |
September 05, 2025 | 464.37 | 457 | 457 | 467.5 | 455 | 145,696 |
September 04, 2025 | 458 | 461 | 461 | 461.5 | 456 | 79,285 |
September 03, 2025 | 470 | 457 | 457 | 470 | 454 | 272,871 |
September 02, 2025 | 462 | 454 | 454 | 462 | 449.5 | 353,943 |
September 01, 2025 | 460 | 459.5 | 459.5 | 461.5 | 455 | 170,526 |
August 29, 2025 | 450 | 461 | 461 | 469.5 | 450 | 135,809 |
August 28, 2025 | 455 | 466 | 466 | 473 | 455 | 130,543 |
August 27, 2025 | 467 | 462 | 462 | 469 | 460 | 180,674 |
August 26, 2025 | 466 | 467 | 467 | 472.2 | 459.5 | 208,079 |
August 22, 2025 | 459.57 | 468 | 468 | 472 | 453.5 | 162,269 |
August 21, 2025 | 458.5 | 455.5 | 455.5 | 459 | 452.5 | 107,718 |
August 20, 2025 | 461.24 | 454 | 454 | 461.24 | 451 | 381,990 |
August 19, 2025 | 454.5 | 457 | 457 | 461 | 451.5 | 268,448 |
August 18, 2025 | 457 | 454 | 454 | 462 | 450 | 231,865 |
August 15, 2025 | 469.5 | 456 | 456 | 469.5 | 451.5 | 91,258 |
August 14, 2025 | 458 | 455 | 455 | 461.5 | 451 | 100,334 |
August 13, 2025 | 458.48 | 458 | 458 | 464 | 456 | 114,308 |
August 12, 2025 | 457 | 458 | 458 | 465 | 454 | 92,408 |
August 11, 2025 | 450 | 458.5 | 458.5 | 464 | 450 | 100,644 |
August 08, 2025 | 456.5 | 457 | 457 | 460.5 | 453.5 | 108,859 |
August 07, 2025 | 458.5 | 457.5 | 457.5 | 466 | 457.5 | 132,880 |
August 06, 2025 | 460 | 460 | 460 | 465 | 458.5 | 152,419 |
August 05, 2025 | 462.55 | 458.5 | 458.5 | 464.5 | 452 | 77,192 |
August 04, 2025 | 463.5 | 456.5 | 456.5 | 463.5 | 451.5 | 103,837 |
August 01, 2025 | 450 | 453.5 | 453.5 | 465 | 450 | 89,065 |
July 31, 2025 | 453 | 463 | 463 | 466 | 453 | 241,719 |
July 30, 2025 | 450 | 457 | 457 | 459.5 | 450 | 117,114 |
July 29, 2025 | 460.5 | 450.5 | 450.5 | 466.5 | 450.5 | 318,352 |
July 28, 2025 | 450 | 462 | 462 | 471.5 | 450 | 135,649 |
July 25, 2025 | 468 | 460.5 | 460.5 | 468 | 456 | 127,118 |