497.00
+12(+2.47%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 484.5 | 497 | 497 | 497 | 484.5 | 697,720 |
| September 26, 2025 | 483.12 | 485 | 485 | 489.5 | 482.5 | 593,073 |
| September 25, 2025 | 487 | 486 | 486 | 489.5 | 482.5 | 827,600 |
| September 24, 2025 | 482.5 | 489 | 486.99 | 493 | 482 | 449,060 |
| September 23, 2025 | 475.5 | 485.5 | 483.5 | 487 | 473.45 | 916,851 |
| September 22, 2025 | 469.5 | 473 | 471.05 | 478.47 | 466 | 736,284 |
| September 19, 2025 | 483 | 466.5 | 464.58 | 488 | 466.5 | 3.21M |
| September 18, 2025 | 482.5 | 482 | 480.02 | 491 | 482 | 1.1M |
| September 17, 2025 | 480 | 487.5 | 485.5 | 487.5 | 477 | 834,481 |
| September 16, 2025 | 486.75 | 479 | 477.03 | 490 | 477.4 | 790,194 |
| September 15, 2025 | 496 | 485.5 | 483.5 | 503 | 482.22 | 1.26M |
| September 12, 2025 | 495 | 496.5 | 494.46 | 498.5 | 491.75 | 821,089 |
| September 11, 2025 | 490 | 496 | 493.96 | 496 | 486.5 | 1.59M |
| September 10, 2025 | 496 | 490 | 487.99 | 496 | 487 | 1.73M |
| September 09, 2025 | 492.5 | 485 | 483.01 | 496.5 | 484.5 | 582,253 |
| September 08, 2025 | 495.5 | 492 | 489.98 | 502 | 491 | 389,141 |
| 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 |