432.00
-20(-4.42%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 452 | 432 | 432 | 455 | 412 | 384,481 |
| September 25, 2025 | 484 | 452 | 452 | 492 | 438.15 | 205,441 |
| September 24, 2025 | 520 | 489 | 489 | 520 | 467 | 156,329 |
| September 23, 2025 | 523 | 522 | 522 | 525.94 | 520.06 | 25,769 |
| September 22, 2025 | 538 | 523 | 523 | 538 | 520.5 | 81,930 |
| September 19, 2025 | 518 | 526 | 526 | 538 | 518 | 85,792 |
| September 18, 2025 | 515 | 514 | 514 | 529.86 | 506.31 | 119,819 |
| September 17, 2025 | 499 | 504 | 504 | 508 | 494 | 28,711 |
| September 16, 2025 | 507 | 499 | 499 | 507.66 | 488.16 | 58,376 |
| September 15, 2025 | 498 | 507 | 507 | 510 | 498 | 55,175 |
| September 12, 2025 | 495 | 498 | 498 | 503.6 | 493 | 31,333 |
| September 11, 2025 | 500 | 495 | 495 | 507 | 493 | 28,471 |
| September 10, 2025 | 487.5 | 500 | 500 | 508.8 | 482 | 62,678 |
| September 09, 2025 | 495.5 | 487.5 | 487.5 | 509.7 | 484 | 129,936 |
| September 08, 2025 | 470 | 495.5 | 495.5 | 502.2 | 470 | 154,024 |
| September 05, 2025 | 461.5 | 459 | 459 | 465 | 457.25 | 34,574 |
| September 04, 2025 | 455 | 460 | 460 | 464 | 451.75 | 50,600 |
| September 03, 2025 | 437.3 | 455 | 455 | 460 | 435.5 | 133,958 |
| September 02, 2025 | 428 | 436 | 436 | 442 | 421 | 284,446 |
| September 01, 2025 | 415.88 | 418.5 | 418.5 | 438.4 | 410.55 | 87,900 |
| August 29, 2025 | 414.8 | 403 | 403 | 419.46 | 400.25 | 41,980 |
| August 28, 2025 | 395.25 | 410 | 410 | 419.2 | 395.25 | 63,596 |
| August 27, 2025 | 382.3 | 397.5 | 397.5 | 400 | 382.3 | 110,982 |
| August 26, 2025 | 372.5 | 372.5 | 372.5 | 378 | 368 | 31,407 |
| August 22, 2025 | 374 | 375 | 375 | 375 | 373.6 | 2,343 |
| August 21, 2025 | 371.6 | 379 | 379 | 384.88 | 371.5 | 68,990 |
| August 20, 2025 | 377 | 375 | 375 | 377.5 | 370.5 | 38,198 |
| August 19, 2025 | 379 | 375 | 375 | 385 | 371.6 | 31,691 |
| August 18, 2025 | 392.9 | 385.5 | 385.5 | 392.9 | 378.88 | 16,806 |
| August 15, 2025 | 385.5 | 390 | 390 | 392.9 | 385.5 | 9,555 |
| August 14, 2025 | 385.56 | 390 | 390 | 393 | 379 | 16,903 |
| August 13, 2025 | 378.5 | 381.5 | 381.5 | 384.56 | 375.88 | 20,812 |
| August 12, 2025 | 383 | 380 | 380 | 384 | 373.88 | 11,989 |
| August 11, 2025 | 376.41 | 379 | 379 | 384 | 371.6 | 39,697 |
| August 08, 2025 | 380.9 | 380 | 380 | 384.9 | 375.05 | 26,959 |
| August 07, 2025 | 385 | 380 | 380 | 391.25 | 375 | 60,415 |
| August 06, 2025 | 396 | 390 | 390 | 400 | 385 | 20,024 |
| August 05, 2025 | 408.9 | 400 | 400 | 408.9 | 398 | 7,178 |
| August 04, 2025 | 408.5 | 406 | 406 | 410 | 401.75 | 18,958 |
| August 01, 2025 | 409.75 | 407.5 | 407.5 | 414.95 | 405 | 63,742 |
| July 31, 2025 | 387 | 407.5 | 407.5 | 409.8 | 387 | 81,265 |
| July 30, 2025 | 371 | 382.5 | 382.5 | 387 | 371 | 38,074 |
| July 29, 2025 | 381.75 | 372.5 | 372.5 | 382.5 | 355 | 209,578 |
| July 28, 2025 | 384 | 385 | 385 | 389.5 | 381.2 | 48,105 |
| July 25, 2025 | 385 | 385 | 385 | 395 | 375.5 | 62,032 |
| July 24, 2025 | 413 | 377.5 | 377.5 | 413.91 | 370 | 192,823 |
| July 23, 2025 | 426 | 407.5 | 407.5 | 426 | 406 | 67,961 |
| July 22, 2025 | 432.71 | 434 | 434 | 435.9 | 427.5 | 50,968 |
| July 21, 2025 | 438 | 434 | 434 | 438 | 431 | 43,143 |
| July 18, 2025 | 421 | 434 | 434 | 445 | 421 | 130,014 |
| July 17, 2025 | 423.45 | 422.5 | 422.5 | 425 | 419.5 | 50,750 |
| July 16, 2025 | 413 | 420 | 420 | 424.88 | 404.65 | 90,352 |
| July 15, 2025 | 411.77 | 405 | 405 | 411.77 | 399.92 | 68,306 |
| July 14, 2025 | 418.5 | 420 | 420 | 424 | 408.5 | 36,358 |
| July 11, 2025 | 414.2 | 420 | 420 | 421 | 411.45 | 55,817 |
| July 10, 2025 | 431.9 | 412.5 | 412.5 | 434.98 | 410 | 99,083 |
| July 09, 2025 | 424.97 | 430 | 430 | 440 | 420.05 | 64,587 |
| July 08, 2025 | 415.75 | 423.5 | 423.5 | 425 | 415 | 111,898 |
| July 07, 2025 | 410 | 417.5 | 417.5 | 420 | 405 | 88,911 |
| July 04, 2025 | 393.5 | 405 | 405 | 410 | 393.5 | 60,736 |