514.00
-25(-4.64%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 528 | 514 | 514 | 536 | 512 | 255,541 |
| October 16, 2025 | 556 | 539 | 539 | 556 | 528 | 209,517 |
| October 15, 2025 | 543 | 539 | 539 | 553 | 539 | 442,610 |
| October 14, 2025 | 526 | 539 | 539 | 542.37 | 525 | 857,366 |
| October 13, 2025 | 525 | 529 | 529 | 534 | 522 | 439,224 |
| October 10, 2025 | 524 | 530 | 530 | 531 | 520 | 348,644 |
| October 09, 2025 | 526 | 523 | 523 | 527 | 515 | 552,646 |
| October 08, 2025 | 521 | 518 | 518 | 523.37 | 513 | 244,114 |
| October 07, 2025 | 526 | 523 | 523 | 526 | 510 | 287,061 |
| October 06, 2025 | 522.27 | 518 | 518 | 522.27 | 511 | 337,968 |
| October 03, 2025 | 516 | 522 | 522 | 525 | 516 | 205,754 |
| October 02, 2025 | 522 | 520 | 520 | 529 | 515 | 536,465 |
| October 01, 2025 | 523 | 515 | 515 | 523 | 507.5 | 930,328 |
| September 30, 2025 | 509.16 | 526 | 526 | 526 | 505.32 | 3.66M |
| September 29, 2025 | 507 | 510 | 510 | 516 | 503.96 | 431,043 |
| September 26, 2025 | 507 | 503 | 503 | 507 | 493 | 432,273 |
| September 25, 2025 | 502 | 496 | 496 | 502 | 491 | 183,339 |
| September 24, 2025 | 506 | 499.5 | 499.5 | 506 | 497 | 415,389 |
| September 23, 2025 | 493 | 496.5 | 496.5 | 502 | 486.5 | 437,027 |
| September 22, 2025 | 514 | 494.5 | 494.5 | 514 | 489 | 335,224 |
| September 19, 2025 | 480 | 499 | 499 | 504 | 479.5 | 456,672 |
| September 18, 2025 | 480.5 | 482.5 | 482.5 | 484.5 | 465 | 757,281 |
| September 17, 2025 | 456 | 479.5 | 479.5 | 487.5 | 440.32 | 852,070 |
| September 16, 2025 | 427.08 | 431.5 | 431.5 | 434 | 415 | 311,349 |
| September 15, 2025 | 416 | 424 | 424 | 430 | 412 | 474,297 |
| September 12, 2025 | 410 | 416.5 | 416.5 | 417.86 | 410 | 89,260 |
| September 11, 2025 | 420 | 411.5 | 411.5 | 423.5 | 407.5 | 116,661 |
| September 10, 2025 | 415 | 412.5 | 412.5 | 424.5 | 412 | 78,142 |
| September 09, 2025 | 420 | 413 | 413 | 427 | 413 | 63,516 |
| September 08, 2025 | 424.25 | 423 | 423 | 433 | 417 | 670,486 |
| September 05, 2025 | 433.5 | 416 | 416 | 433.5 | 416 | 102,890 |
| September 04, 2025 | 422.27 | 421 | 421 | 424 | 419 | 56,558 |
| September 03, 2025 | 418.92 | 424 | 424 | 436 | 417 | 85,704 |
| September 02, 2025 | 427 | 420 | 420 | 427.5 | 417.5 | 176,552 |
| September 01, 2025 | 426.37 | 434 | 434 | 440 | 425 | 135,605 |
| August 29, 2025 | 424.5 | 428 | 428 | 443.5 | 424 | 238,119 |
| August 28, 2025 | 424 | 429 | 429 | 443.5 | 424 | 166,949 |
| August 27, 2025 | 433.5 | 432 | 432 | 440 | 425 | 76,834 |
| August 26, 2025 | 437.5 | 429 | 429 | 444 | 427 | 72,036 |
| August 22, 2025 | 428.5 | 434.5 | 434.5 | 434.5 | 424 | 87,883 |
| August 21, 2025 | 424.5 | 429 | 429 | 444 | 424 | 320,624 |
| August 20, 2025 | 431 | 428.5 | 428.5 | 431.5 | 424 | 66,971 |
| August 19, 2025 | 438.85 | 431 | 431 | 443.5 | 425.5 | 158,430 |
| August 18, 2025 | 443.5 | 437 | 437 | 443.5 | 424.5 | 91,230 |
| August 15, 2025 | 443.5 | 428 | 428 | 443.5 | 427.5 | 60,021 |
| August 14, 2025 | 435.5 | 434.5 | 434.5 | 439.5 | 431 | 63,022 |
| August 13, 2025 | 435 | 435 | 435 | 439.5 | 426 | 148,320 |
| August 12, 2025 | 424 | 434 | 434 | 443.5 | 424 | 314,124 |
| August 11, 2025 | 439 | 432.5 | 432.5 | 439 | 428.5 | 146,658 |
| August 08, 2025 | 433 | 432 | 432 | 442 | 429 | 216,641 |
| August 07, 2025 | 443 | 438.5 | 438.5 | 444 | 430.95 | 191,860 |
| August 06, 2025 | 444 | 432 | 432 | 444 | 424.5 | 82,795 |
| August 05, 2025 | 448 | 432 | 432 | 448 | 427 | 327,840 |
| August 04, 2025 | 440.5 | 432 | 432 | 440.5 | 428.5 | 64,665 |
| August 01, 2025 | 436 | 434.5 | 434.5 | 441.4 | 428.5 | 62,971 |
| July 31, 2025 | 428 | 436.5 | 436.5 | 438.5 | 428 | 113,144 |
| July 30, 2025 | 439 | 431 | 431 | 441.5 | 428 | 67,735 |
| July 29, 2025 | 439.5 | 439 | 439 | 445.5 | 430 | 136,230 |
| July 28, 2025 | 459 | 438.5 | 438.5 | 459 | 434.45 | 129,112 |
| July 25, 2025 | 456.5 | 449.5 | 449.5 | 469.5 | 446 | 70,007 |