561.00
+2(+0.36%)
Currency In GBp
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 563 | 559 | 559 | 566 | 557 | 831,172 |
September 04, 2025 | 558 | 564 | 564 | 564 | 556 | 1.45M |
September 03, 2025 | 555 | 557 | 557 | 562 | 553 | 1.58M |
September 02, 2025 | 559 | 553 | 553 | 562 | 552 | 1.37M |
September 01, 2025 | 566 | 558 | 558 | 567 | 558 | 1.18M |
August 29, 2025 | 569.05 | 564 | 564 | 574.99 | 564 | 959,546 |
August 28, 2025 | 567 | 567 | 567 | 569 | 566 | 1.05M |
August 27, 2025 | 573 | 571 | 565.25 | 576 | 571 | 1.38M |
August 26, 2025 | 582 | 572 | 566.24 | 582 | 572 | 814,968 |
August 22, 2025 | 578 | 579 | 579 | 582 | 577 | 992,635 |
August 21, 2025 | 583 | 580 | 580 | 583 | 577 | 850,615 |
August 20, 2025 | 582 | 580 | 580 | 585 | 575 | 1.32M |
August 19, 2025 | 582 | 585 | 585 | 586 | 581.62 | 876,052 |
August 18, 2025 | 579 | 582 | 582 | 582 | 572.49 | 711,661 |
August 15, 2025 | 580 | 576 | 576 | 581 | 574 | 737,038 |
August 14, 2025 | 577 | 578 | 578 | 578 | 573 | 849,550 |
August 13, 2025 | 576 | 577 | 577 | 582 | 575 | 856,446 |
August 12, 2025 | 576 | 574 | 574 | 578 | 571 | 800,311 |
August 11, 2025 | 570 | 576 | 576 | 578 | 570 | 985,861 |
August 08, 2025 | 567 | 570 | 570 | 570 | 565 | 787,025 |
August 07, 2025 | 565 | 568 | 568 | 572 | 565 | 1.22M |
August 06, 2025 | 565 | 565 | 565 | 569 | 562 | 593,874 |
August 05, 2025 | 566 | 565 | 565 | 570.38 | 560 | 1.12M |
August 04, 2025 | 565 | 564 | 564 | 568 | 563 | 783,113 |
August 01, 2025 | 570 | 563 | 563 | 571.18 | 560.5 | 1.05M |
July 31, 2025 | 577 | 575.42 | 575.42 | 583 | 574 | 1.02M |
July 30, 2025 | 571 | 572 | 572 | 572 | 567 | 1.33M |
July 29, 2025 | 572 | 572 | 572 | 575 | 569 | 1.74M |
July 28, 2025 | 579 | 571 | 571 | 580 | 569 | 860,129 |
July 25, 2025 | 571 | 572 | 572 | 574 | 569 | 746,593 |
July 24, 2025 | 570 | 572 | 572 | 573 | 566 | 704,092 |
July 23, 2025 | 563 | 565 | 565 | 568 | 562 | 1.16M |
July 22, 2025 | 562 | 562 | 562 | 568 | 561 | 1.04M |
July 21, 2025 | 561.61 | 566 | 566 | 566 | 560 | 1.15M |
July 18, 2025 | 563 | 562 | 562 | 565 | 560 | 951,013 |
July 17, 2025 | 558 | 561 | 561 | 563 | 553 | 798,865 |
July 16, 2025 | 558 | 556 | 556 | 560 | 552 | 1.77M |
July 15, 2025 | 558 | 557 | 557 | 563 | 557 | 762,392 |
July 14, 2025 | 551 | 557 | 557 | 559 | 551 | 1.22M |
July 11, 2025 | 552 | 556 | 556 | 557 | 550 | 906,324 |
July 10, 2025 | 552 | 554 | 554 | 555 | 549 | 640,110 |
July 09, 2025 | 550 | 549 | 549 | 553 | 547 | 774,804 |
July 08, 2025 | 545 | 548 | 548 | 551 | 545 | 908,234 |
July 07, 2025 | 547 | 545 | 545 | 552 | 545 | 1.28M |
July 04, 2025 | 551 | 547 | 547 | 554 | 546 | 567,454 |
July 03, 2025 | 550 | 551 | 551 | 554 | 548 | 605,783 |
July 02, 2025 | 548 | 549 | 549 | 553 | 543 | 1.2M |
July 01, 2025 | 546 | 548 | 548 | 548 | 543 | 917,259 |
June 30, 2025 | 547 | 547 | 547 | 550 | 545 | 688,585 |
June 27, 2025 | 539 | 547 | 547 | 548 | 538 | 971,996 |
June 26, 2025 | 538 | 540 | 540 | 541 | 534 | 884,471 |
June 25, 2025 | 538 | 539 | 539 | 541 | 534 | 1.47M |
June 24, 2025 | 532 | 535 | 535 | 539 | 531 | 1.45M |
June 23, 2025 | 530 | 528 | 528 | 534 | 528 | 1.57M |
June 20, 2025 | 536 | 530 | 530 | 538 | 529.88 | 1.38M |
June 19, 2025 | 530 | 532 | 532 | 537 | 528 | 1.74M |
June 18, 2025 | 534 | 534 | 534 | 538 | 534 | 818,240 |
June 17, 2025 | 531 | 535 | 535 | 537 | 530 | 1.2M |
June 16, 2025 | 531 | 536 | 536 | 538 | 529 | 1.16M |
June 13, 2025 | 527 | 531 | 531 | 536 | 527 | 1.13M |