498.44
+0.44(+0.09%)
Currency In GBp
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 496 | 498 | 498 | 502 | 495.5 | 360,854 |
September 04, 2025 | 497.23 | 497 | 497 | 503 | 496 | 882,467 |
September 03, 2025 | 500 | 497 | 497 | 501 | 496 | 649,701 |
September 02, 2025 | 505.2 | 496 | 496 | 506.6 | 496 | 604,708 |
September 01, 2025 | 500.92 | 503 | 503 | 507 | 500 | 310,721 |
August 29, 2025 | 506 | 502 | 502 | 506 | 500 | 398,376 |
August 28, 2025 | 505.6 | 502 | 502 | 507 | 500 | 809,024 |
August 27, 2025 | 509 | 504 | 504 | 509 | 500 | 628,684 |
August 26, 2025 | 507 | 503 | 503 | 514.6 | 500 | 717,478 |
August 22, 2025 | 497 | 505 | 505 | 508 | 497 | 259,687 |
August 21, 2025 | 499 | 503 | 503 | 503 | 495.5 | 458,200 |
August 20, 2025 | 503.23 | 497.5 | 497.5 | 507 | 496.5 | 565,731 |
August 19, 2025 | 505.42 | 503 | 503 | 510 | 500 | 236,121 |
August 18, 2025 | 504 | 506 | 506 | 506 | 499 | 913,695 |
August 15, 2025 | 504.72 | 502 | 502 | 511 | 501.83 | 282,303 |
August 14, 2025 | 511 | 504 | 504 | 518 | 503 | 345,604 |
August 13, 2025 | 520 | 511 | 511 | 520 | 511 | 425,297 |
August 12, 2025 | 521 | 515 | 515 | 524 | 514 | 318,446 |
August 11, 2025 | 522 | 522 | 522 | 524 | 515 | 307,532 |
August 08, 2025 | 520 | 522 | 522 | 522 | 514 | 240,818 |
August 07, 2025 | 517 | 514 | 514 | 522 | 512 | 245,425 |
August 06, 2025 | 515 | 516 | 516 | 519 | 511.64 | 325,646 |
August 05, 2025 | 513.95 | 512 | 512 | 516 | 510 | 486,995 |
August 04, 2025 | 515.39 | 510 | 510 | 518 | 510 | 971,270 |
August 01, 2025 | 520 | 511 | 511 | 523 | 509.4 | 444,993 |
July 31, 2025 | 518.67 | 522 | 522 | 524.42 | 514 | 868,798 |
July 30, 2025 | 513 | 514 | 514 | 517.99 | 508 | 421,350 |
July 29, 2025 | 515 | 512 | 512 | 517 | 508 | 512,379 |
July 28, 2025 | 525 | 513 | 513 | 530 | 513 | 673,670 |
July 25, 2025 | 518 | 517 | 517 | 521.96 | 510 | 398,514 |
July 24, 2025 | 514 | 519 | 519 | 519 | 510 | 793,238 |
July 23, 2025 | 514.88 | 510 | 510 | 515 | 506 | 410,017 |
July 22, 2025 | 522 | 509 | 509 | 522 | 507 | 429,549 |
July 21, 2025 | 519 | 520 | 520 | 523 | 516.04 | 345,184 |
July 18, 2025 | 517.78 | 521 | 521 | 522.06 | 512 | 488,594 |
July 17, 2025 | 510 | 517 | 517 | 519 | 507 | 392,343 |
July 16, 2025 | 507 | 509 | 509 | 515 | 504 | 269,355 |
July 15, 2025 | 513.73 | 509 | 509 | 519 | 509 | 271,875 |
July 14, 2025 | 511.53 | 516 | 516 | 519 | 511 | 428,378 |
July 11, 2025 | 509 | 514 | 514 | 517 | 509 | 593,373 |
July 10, 2025 | 502 | 510 | 510 | 512.38 | 502 | 622,258 |
July 09, 2025 | 504 | 507 | 507 | 517 | 500 | 393,666 |
July 08, 2025 | 502 | 504 | 504 | 505 | 498 | 313,730 |
July 07, 2025 | 508 | 498 | 498 | 508 | 498 | 249,414 |
July 04, 2025 | 507.36 | 501 | 501 | 508 | 501 | 188,279 |
July 03, 2025 | 503 | 507 | 507 | 508 | 499 | 587,014 |
July 02, 2025 | 518 | 501 | 501 | 520 | 497.5 | 754,431 |
July 01, 2025 | 516 | 519 | 519 | 519 | 511.1 | 641,860 |
June 30, 2025 | 517.52 | 515 | 515 | 519.25 | 512 | 532,354 |
June 27, 2025 | 505 | 514 | 514 | 520 | 505 | 1.74M |
June 26, 2025 | 488.68 | 505 | 505 | 505.04 | 488.68 | 419,436 |
June 25, 2025 | 493.5 | 488 | 488 | 494 | 485 | 485,243 |
June 24, 2025 | 484 | 491.5 | 491.5 | 493.5 | 484 | 1.91M |
June 23, 2025 | 490 | 480 | 480 | 490.31 | 480 | 572,580 |
June 20, 2025 | 490 | 489 | 489 | 492.5 | 487.5 | 1.95M |
June 19, 2025 | 488.83 | 490 | 490 | 493 | 483.5 | 401,617 |
June 18, 2025 | 491.9 | 488 | 488 | 495 | 484.5 | 717,244 |
June 17, 2025 | 498 | 491 | 491 | 502 | 490.87 | 350,957 |
June 16, 2025 | 495.9 | 501 | 501 | 507.05 | 495.9 | 575,040 |
June 13, 2025 | 501.36 | 497.5 | 497.5 | 505.09 | 497 | 318,078 |