583.90
+1.85(+0.32%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 584.3 | 583.9 | 583.9 | 585.3 | 582.12 | 16,620 |
| September 04, 2025 | 584.1 | 582.05 | 582.05 | 584.1 | 582.05 | 30,500 |
| September 03, 2025 | 584 | 583.8 | 583.8 | 584 | 582 | 17,048 |
| September 02, 2025 | 579.87 | 585.4 | 585.4 | 585.4 | 579.87 | 3,928 |
| September 01, 2025 | 583.81 | 582.35 | 582.35 | 583.89 | 582.35 | 100,958 |
| August 29, 2025 | 584.82 | 585.25 | 585.25 | 586.8 | 584.82 | 177,208 |
| August 28, 2025 | 585.37 | 584.95 | 584.95 | 585.4 | 584.46 | 9,468 |
| August 27, 2025 | 583.78 | 583.85 | 583.85 | 584.22 | 583.46 | 44,402 |
| August 26, 2025 | 584.25 | 584.55 | 584.55 | 584.79 | 583.4 | 112,567 |
| August 22, 2025 | 583.27 | 585.1 | 585.1 | 585.1 | 582.5 | 776 |
| August 21, 2025 | 585.33 | 584 | 584 | 585.65 | 583.47 | 69,339 |
| August 20, 2025 | 584.09 | 586.3 | 586.3 | 586.3 | 583.1 | 12,254 |
| August 19, 2025 | 582.3 | 582.5 | 582.5 | 582.5 | 581.58 | 18,675 |
| August 18, 2025 | 582.38 | 581.3 | 581.3 | 582.38 | 580.54 | 763 |
| August 15, 2025 | 582.67 | 583.05 | 583.05 | 583.05 | 582.64 | 16,999 |
| August 14, 2025 | 585.1 | 580.9 | 580.9 | 585.59 | 580.9 | 113,433 |
| August 13, 2025 | 582.29 | 582.25 | 582.25 | 582.83 | 581.65 | 7,206 |
| August 12, 2025 | 582.86 | 582.25 | 582.25 | 582.86 | 581.6 | 15,743 |
| August 11, 2025 | 585.66 | 586.3 | 586.3 | 586.3 | 585.6 | 25,755 |
| August 08, 2025 | 588.21 | 585.3 | 585.3 | 588.21 | 585.3 | 92,694 |
| August 07, 2025 | 591.58 | 588.35 | 588.35 | 591.58 | 588.15 | 24,641 |
| August 06, 2025 | 592.99 | 592.05 | 592.05 | 592.99 | 592 | 36,861 |
| August 05, 2025 | 595.2 | 593.45 | 593.45 | 595.2 | 592.75 | 23,924 |
| August 04, 2025 | 592.49 | 594.1 | 594.1 | 594.76 | 592.47 | 14,424 |
| August 01, 2025 | 584.8 | 592.85 | 592.85 | 593.45 | 584.8 | 56,096 |
| July 31, 2025 | 587.62 | 583.3 | 583.3 | 587.62 | 583.3 | 49,576 |
| July 30, 2025 | 587.62 | 587.25 | 587.25 | 587.62 | 586 | 10,258 |
| July 29, 2025 | 586.59 | 587.1 | 587.1 | 587.1 | 585.8 | 44,973 |
| July 28, 2025 | 584.62 | 583.8 | 583.8 | 584.62 | 583.5 | 43,077 |
| July 25, 2025 | 585.14 | 585.25 | 585.25 | 585.9 | 583.3 | 11,489 |
| July 24, 2025 | 585.21 | 584.8 | 584.8 | 585.54 | 584 | 28,264 |
| July 23, 2025 | 584.23 | 585.05 | 585.05 | 585.58 | 584.14 | 44,676 |
| July 22, 2025 | 583.84 | 587.95 | 587.95 | 588.63 | 583.84 | 21,803 |
| July 21, 2025 | 584.55 | 584.7 | 584.7 | 585.6 | 584.13 | 16,269 |
| July 18, 2025 | 581.74 | 582.8 | 582.8 | 582.8 | 581.58 | 8,333 |
| July 17, 2025 | 583.1 | 583.75 | 583.75 | 584 | 583.1 | 10,328 |
| July 16, 2025 | 582.97 | 586.35 | 586.35 | 586.35 | 582.74 | 11,622 |
| July 15, 2025 | 585.58 | 583.3 | 583.3 | 585.59 | 583.3 | 6,160 |
| July 14, 2025 | 586.1 | 586.05 | 586.05 | 586.1 | 585.32 | 14,573 |
| July 11, 2025 | 584.46 | 584.65 | 584.65 | 585.4 | 584.3 | 7,627 |
| July 10, 2025 | 584.53 | 585.65 | 585.65 | 585.78 | 583.7 | 2,502 |
| July 09, 2025 | 582.22 | 584.35 | 584.35 | 584.35 | 582.22 | 11,744 |
| July 08, 2025 | 583.9 | 584.35 | 584.35 | 585.5 | 583.27 | 48,059 |
| July 07, 2025 | 589.55 | 584.95 | 584.95 | 589.55 | 584.95 | 1,331 |
| July 04, 2025 | 589.3 | 589.9 | 589.9 | 590.7 | 589.3 | 12,205 |
| July 03, 2025 | 592.27 | 587.5 | 587.5 | 592.27 | 587.5 | 89,605 |
| July 02, 2025 | 589.94 | 594.15 | 594.15 | 594.5 | 589.5 | 4,710 |
| July 01, 2025 | 590.74 | 590.95 | 590.95 | 592.55 | 590.74 | 441 |
| June 30, 2025 | 589.12 | 588.4 | 588.4 | 589.48 | 587.58 | 16,400 |
| June 27, 2025 | 586.28 | 586.3 | 586.3 | 586.54 | 585.28 | 3,383 |
| June 26, 2025 | 587.7 | 586.45 | 586.45 | 588.37 | 586.45 | 1,720 |
| June 25, 2025 | 587.79 | 586.45 | 586.45 | 588.16 | 586.08 | 33,512 |
| June 24, 2025 | 590.42 | 589.75 | 589.75 | 590.42 | 588.96 | 27,581 |
| June 23, 2025 | 588.07 | 588.7 | 588.7 | 589.7 | 587.25 | 51,867 |
| June 20, 2025 | 593.54 | 592.5 | 592.5 | 593.54 | 591.3 | 6,056 |
| June 19, 2025 | 596.8 | 594.5 | 594.5 | 596.8 | 594.49 | 17,525 |
| June 18, 2025 | 595.41 | 597 | 597 | 597.1 | 595.41 | 11,618 |
| June 17, 2025 | 591.56 | 593.65 | 593.65 | 593.65 | 591.56 | 167,949 |
| June 16, 2025 | 593.61 | 593.9 | 593.9 | 594.5 | 593.61 | 1,414 |
| June 13, 2025 | 596.62 | 594.2 | 594.2 | 596.62 | 594.2 | 28,672 |