565.00
+5(+0.89%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 588 | 565 | 565 | 588 | 544 | 1.8M |
| September 25, 2025 | 570 | 560 | 560 | 575.5 | 558.5 | 2.51M |
| September 24, 2025 | 583.5 | 575 | 575 | 583.5 | 563 | 845,336 |
| September 23, 2025 | 583 | 566 | 566 | 584.89 | 553 | 1.71M |
| September 22, 2025 | 564 | 561.5 | 561.5 | 574 | 551.5 | 1.84M |
| September 19, 2025 | 585 | 565.5 | 565.5 | 586.5 | 565.5 | 21M |
| September 18, 2025 | 595 | 585 | 585 | 595 | 572.5 | 1.39M |
| September 17, 2025 | 587.5 | 577.5 | 577.5 | 587.5 | 570 | 1.31M |
| September 16, 2025 | 580.5 | 574.5 | 574.5 | 587 | 572.5 | 883,256 |
| September 15, 2025 | 574 | 579.5 | 579.5 | 582 | 573 | 1.3M |
| September 12, 2025 | 577 | 574 | 574 | 588 | 570.5 | 1.59M |
| September 11, 2025 | 595 | 578 | 578 | 595 | 569.5 | 1.27M |
| September 10, 2025 | 582.5 | 572.5 | 572.5 | 584.5 | 571 | 2.84M |
| September 09, 2025 | 585 | 581.5 | 581.5 | 585 | 572 | 1.65M |
| September 08, 2025 | 548 | 579.5 | 579.5 | 581 | 546.75 | 6.56M |
| September 05, 2025 | 543 | 545.5 | 545.5 | 551.5 | 542 | 1.08M |
| September 04, 2025 | 557.5 | 544.5 | 544.5 | 557.5 | 534 | 1.66M |
| September 03, 2025 | 557.5 | 536.5 | 536.5 | 557.5 | 531.4 | 1.17M |
| September 02, 2025 | 552 | 536.5 | 536.5 | 553 | 534 | 1.13M |
| September 01, 2025 | 531 | 547.5 | 547.5 | 553 | 531 | 894,005 |
| August 29, 2025 | 554 | 541 | 541 | 554.5 | 541 | 828,404 |
| August 28, 2025 | 545.5 | 552.5 | 552.5 | 558 | 545.5 | 951,422 |
| August 27, 2025 | 550 | 543 | 543 | 552 | 541.5 | 1.04M |
| August 26, 2025 | 550.5 | 549.5 | 549.5 | 556.5 | 546 | 3.39M |
| August 22, 2025 | 550 | 559 | 559 | 562.5 | 545 | 1.52M |
| August 21, 2025 | 545 | 545.5 | 545.5 | 547.5 | 542 | 1.02M |
| August 20, 2025 | 526.5 | 545 | 545 | 546.5 | 526.5 | 1.36M |
| August 19, 2025 | 541 | 530.5 | 530.5 | 541 | 526.5 | 810,783 |
| August 18, 2025 | 550 | 529.5 | 529.5 | 550 | 527.5 | 905,002 |
| August 15, 2025 | 545 | 532.5 | 532.5 | 546.41 | 532.5 | 1.5M |
| August 14, 2025 | 545 | 536.5 | 536.5 | 545 | 531.5 | 1.09M |
| August 13, 2025 | 556.5 | 554.5 | 534.43 | 559 | 548 | 1.15M |
| August 12, 2025 | 554 | 552.5 | 532.51 | 557 | 549 | 782,780 |
| August 11, 2025 | 550 | 551.5 | 551.5 | 553.5 | 547 | 938,229 |
| August 08, 2025 | 543.5 | 548.5 | 548.5 | 548.5 | 541 | 463,789 |
| August 07, 2025 | 549 | 544.5 | 544.5 | 552 | 540 | 875,460 |
| August 06, 2025 | 548.5 | 548.5 | 548.5 | 554.5 | 546 | 789,022 |
| August 05, 2025 | 556 | 547 | 547 | 556.5 | 545 | 551,854 |
| August 04, 2025 | 542 | 552 | 552 | 560.5 | 542 | 818,742 |
| August 01, 2025 | 568 | 553.5 | 553.5 | 568 | 548 | 988,175 |
| July 31, 2025 | 560.5 | 561.5 | 561.5 | 579 | 534 | 556,271 |
| July 30, 2025 | 549.5 | 560 | 560 | 565.5 | 549.5 | 1.25M |
| July 29, 2025 | 556.5 | 552 | 552 | 558.5 | 551.5 | 903,220 |
| July 28, 2025 | 563.5 | 554.5 | 554.5 | 563.5 | 554.5 | 802,336 |
| July 25, 2025 | 564 | 557.5 | 557.5 | 564.5 | 557.25 | 678,604 |
| July 24, 2025 | 563.5 | 563 | 563 | 569.6 | 558.5 | 1.92M |
| July 23, 2025 | 555.5 | 557.5 | 557.5 | 559 | 552 | 1.12M |
| July 22, 2025 | 564 | 553 | 553 | 564 | 548.5 | 1.21M |
| July 21, 2025 | 564 | 560.5 | 560.5 | 564.5 | 555 | 967,211 |
| July 18, 2025 | 559.5 | 561.5 | 561.5 | 562.5 | 551 | 1.49M |
| July 17, 2025 | 554.5 | 554.5 | 554.5 | 554.5 | 547 | 625,481 |
| July 16, 2025 | 543.5 | 549.5 | 549.5 | 550.5 | 542 | 688,250 |
| July 15, 2025 | 548 | 548 | 548 | 556 | 547.5 | 752,816 |
| July 14, 2025 | 543 | 550 | 550 | 552.5 | 542 | 804,590 |
| July 11, 2025 | 552 | 547.5 | 547.5 | 555.5 | 544.25 | 1.36M |
| July 10, 2025 | 551.5 | 554 | 554 | 554.04 | 545 | 2.16M |
| July 09, 2025 | 557.5 | 548 | 548 | 557.5 | 540.5 | 881,855 |
| July 08, 2025 | 558 | 544.5 | 544.5 | 558 | 536 | 1.25M |
| July 07, 2025 | 555 | 541 | 541 | 555 | 535.5 | 773,697 |
| July 04, 2025 | 540 | 542.5 | 542.5 | 551.5 | 540 | 346,420 |