562.00
+3(+0.54%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 08, 2025 | 562 | 562 | 562 | 562 | 557.78 | 1.25M |
| 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 |