542.00
+4(+0.74%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 20, 2025 | 532.76 | 538 | 538 | 546 | 514 | 19,085 |
| October 17, 2025 | 544 | 536 | 536 | 544 | 516 | 22,012 |
| October 16, 2025 | 561.07 | 532 | 532 | 563.43 | 520 | 45,008 |
| October 15, 2025 | 580 | 552 | 552 | 580 | 546.63 | 33,428 |
| October 14, 2025 | 585.25 | 562 | 562 | 588 | 560 | 92,959 |
| October 13, 2025 | 595.89 | 588 | 588 | 600 | 572 | 40,742 |
| October 10, 2025 | 600 | 586 | 586 | 600 | 582 | 191,870 |
| October 09, 2025 | 594 | 590 | 590 | 600 | 572 | 8,206 |
| October 08, 2025 | 570 | 580 | 580 | 588 | 570 | 157,840 |
| October 07, 2025 | 600 | 586 | 586 | 604 | 570 | 382,949 |
| October 06, 2025 | 602 | 604 | 604 | 618 | 590 | 88,906 |
| October 03, 2025 | 610 | 604 | 604 | 620 | 584 | 21,679 |
| October 02, 2025 | 598 | 584 | 584 | 598 | 572 | 24,792 |
| October 01, 2025 | 568 | 588 | 588 | 598 | 568 | 18,721 |
| September 30, 2025 | 588 | 570 | 570 | 588 | 565.94 | 87,909 |
| September 29, 2025 | 564 | 570 | 570 | 606 | 564 | 128,708 |
| September 26, 2025 | 565.06 | 574 | 574 | 582 | 562 | 14,652 |
| September 25, 2025 | 558 | 571 | 571 | 578.76 | 553.19 | 272,434 |
| September 24, 2025 | 568 | 560 | 560 | 568 | 538.48 | 274,268 |
| September 23, 2025 | 568 | 540 | 540 | 568 | 538 | 10,545 |
| September 22, 2025 | 570 | 544 | 544 | 570 | 544 | 58,813 |
| September 19, 2025 | 520 | 552 | 552 | 560 | 520 | 33,168 |
| September 18, 2025 | 578 | 518 | 518 | 578 | 518 | 10,469 |
| September 17, 2025 | 562 | 546 | 546 | 572.86 | 546 | 40,327 |
| September 16, 2025 | 590 | 558 | 558 | 590 | 558 | 194,027 |
| September 15, 2025 | 570 | 562 | 562 | 584.25 | 542 | 33,182 |
| September 12, 2025 | 557 | 550 | 550 | 568 | 542 | 15,946 |
| September 11, 2025 | 542.7 | 544 | 544 | 545 | 542 | 21,313 |
| September 10, 2025 | 542 | 544 | 544 | 560 | 532 | 59,724 |
| September 09, 2025 | 534 | 540 | 540 | 556 | 534 | 13,971 |
| September 08, 2025 | 530 | 540 | 540 | 540 | 530 | 9,398 |
| September 05, 2025 | 540 | 534 | 534 | 566 | 532 | 63,341 |
| September 04, 2025 | 570 | 540 | 540 | 570 | 532 | 22,808 |
| September 03, 2025 | 540 | 560 | 560 | 562 | 526 | 65,220 |
| September 02, 2025 | 500 | 530 | 530 | 530 | 492 | 66,803 |
| September 01, 2025 | 495 | 502 | 502 | 502 | 474 | 59,600 |
| August 29, 2025 | 522 | 495 | 495 | 522 | 485.36 | 20,240 |
| August 28, 2025 | 501.24 | 504 | 504 | 508.35 | 482.6 | 29,044 |
| August 27, 2025 | 506 | 500 | 500 | 528 | 494.3 | 57,977 |
| August 26, 2025 | 495 | 500 | 500 | 512 | 480 | 39,647 |
| August 22, 2025 | 494 | 498 | 498 | 508 | 480 | 21,048 |
| August 21, 2025 | 491.76 | 496 | 496 | 520 | 491.76 | 18,836 |
| August 20, 2025 | 510 | 494 | 494 | 518 | 494 | 26,223 |
| August 19, 2025 | 534.2 | 508 | 508 | 550 | 508 | 27,347 |
| August 18, 2025 | 510 | 528 | 528 | 530 | 510 | 71,399 |
| August 15, 2025 | 538 | 500 | 500 | 538 | 489.23 | 15,130 |
| August 14, 2025 | 540 | 536 | 536 | 574 | 530 | 16,475 |
| August 13, 2025 | 596 | 538 | 538 | 596 | 536 | 28,903 |
| August 12, 2025 | 570 | 564 | 564 | 590.8 | 544 | 69,765 |
| August 11, 2025 | 582 | 562 | 562 | 590 | 560 | 113,839 |
| August 08, 2025 | 588 | 582 | 582 | 588 | 562 | 32,158 |
| August 07, 2025 | 560.76 | 590 | 590 | 590 | 560.76 | 17,189 |
| August 06, 2025 | 583.3 | 580 | 580 | 590 | 572.5 | 36,807 |
| August 05, 2025 | 612.55 | 585.1 | 585.1 | 630 | 580 | 12,012 |
| August 04, 2025 | 630 | 610 | 610 | 630 | 602 | 65,770 |
| August 01, 2025 | 600 | 620 | 620 | 636 | 600 | 11,098 |
| July 31, 2025 | 638 | 606 | 606 | 638 | 602 | 46,286 |
| July 30, 2025 | 619.2 | 620 | 620 | 640 | 612.81 | 63,382 |
| July 29, 2025 | 612 | 618 | 618 | 631.3 | 600 | 142,102 |
| July 28, 2025 | 628 | 618 | 618 | 640 | 612 | 42,037 |