579.00
+4(+0.70%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 575 | 579 | 579 | 582.5 | 574 | 2.27M |
| September 25, 2025 | 575.5 | 575 | 575 | 579.5 | 572 | 2.71M |
| September 24, 2025 | 574.5 | 580.5 | 580.5 | 586 | 572.5 | 9.31M |
| September 23, 2025 | 565 | 575.5 | 575.5 | 590 | 564 | 16.86M |
| September 22, 2025 | 560 | 563 | 563 | 584.9 | 553.5 | 6.14M |
| September 19, 2025 | 557 | 561.5 | 561.5 | 566 | 552 | 11.23M |
| September 18, 2025 | 546.5 | 554 | 554 | 561.5 | 545 | 5.43M |
| September 17, 2025 | 547.5 | 550 | 550 | 552 | 545.93 | 1.85M |
| September 16, 2025 | 556.5 | 545 | 545 | 559.5 | 545 | 1.88M |
| September 15, 2025 | 544.5 | 554 | 554 | 554 | 542 | 3.15M |
| September 12, 2025 | 550.5 | 544.5 | 544.5 | 552 | 539.5 | 1.79M |
| September 11, 2025 | 542 | 549.5 | 549.5 | 549.5 | 541 | 2.5M |
| September 10, 2025 | 546 | 542 | 542 | 552 | 538 | 2.38M |
| September 09, 2025 | 543 | 546 | 546 | 551.5 | 542.5 | 1.66M |
| September 08, 2025 | 541 | 541.5 | 541.5 | 546.88 | 539.5 | 2.08M |
| September 05, 2025 | 538.5 | 539.5 | 539.5 | 543.5 | 532 | 2.43M |
| September 04, 2025 | 535 | 535.5 | 535.5 | 541.5 | 534 | 1.97M |
| September 03, 2025 | 529.5 | 534 | 534 | 537 | 522.5 | 2.68M |
| September 02, 2025 | 550 | 529 | 529 | 551 | 528.5 | 2.77M |
| September 01, 2025 | 553 | 552 | 552 | 555.5 | 551 | 921,508 |
| August 29, 2025 | 560 | 554 | 554 | 560.5 | 551 | 2.51M |
| August 28, 2025 | 570 | 559 | 559 | 573 | 555 | 3.12M |
| August 27, 2025 | 569.5 | 571.5 | 571.5 | 578.5 | 568.5 | 1.21M |
| August 26, 2025 | 580 | 571.5 | 571.5 | 580.5 | 567.5 | 4.18M |
| August 22, 2025 | 573 | 578 | 578 | 580 | 569 | 1.15M |
| August 21, 2025 | 577 | 574.5 | 574.5 | 577.5 | 568.5 | 1.19M |
| August 20, 2025 | 569 | 576 | 576 | 576 | 565 | 1.8M |
| August 19, 2025 | 567 | 567 | 567 | 570.5 | 565 | 1.27M |
| August 18, 2025 | 577 | 568 | 568 | 578 | 568 | 1.29M |
| August 15, 2025 | 584 | 574 | 574 | 584 | 572 | 1.54M |
| August 14, 2025 | 577.5 | 577.5 | 577.5 | 581 | 573.5 | 1.34M |
| August 13, 2025 | 576.5 | 577 | 577 | 578 | 571 | 1.84M |
| August 12, 2025 | 585 | 573 | 573 | 587 | 573 | 1.22M |
| August 11, 2025 | 588 | 584 | 584 | 588.5 | 582.5 | 1.28M |
| August 08, 2025 | 590.5 | 585 | 585 | 590.5 | 583 | 1.67M |
| August 07, 2025 | 583 | 583 | 583 | 586 | 574.5 | 3.65M |
| August 06, 2025 | 581 | 586.5 | 586.5 | 587.5 | 579.5 | 2.1M |
| August 05, 2025 | 577 | 577.5 | 577.5 | 580.5 | 574 | 1.71M |
| August 04, 2025 | 574 | 576.5 | 576.5 | 581 | 573 | 2.13M |
| August 01, 2025 | 570.5 | 573.5 | 573.5 | 576.5 | 567.5 | 1.4M |
| July 31, 2025 | 580.5 | 577.5 | 577.5 | 583 | 576 | 3.29M |
| July 30, 2025 | 585 | 577.5 | 577.5 | 587.5 | 575 | 1.48M |
| July 29, 2025 | 586.5 | 582.5 | 582.5 | 590.5 | 581.97 | 1.16M |
| July 28, 2025 | 588.5 | 590.5 | 590.5 | 591.5 | 586 | 1.52M |
| July 25, 2025 | 590 | 584.5 | 584.5 | 590 | 578.5 | 1.54M |
| July 24, 2025 | 587 | 589.5 | 589.5 | 589.5 | 583.5 | 1.09M |
| July 23, 2025 | 595.5 | 585.5 | 585.5 | 596 | 585.5 | 1.88M |
| July 22, 2025 | 587 | 592 | 592 | 592.5 | 582.5 | 1.3M |
| July 21, 2025 | 576.5 | 586 | 586 | 587.5 | 576.5 | 1.46M |
| July 18, 2025 | 576 | 578.5 | 578.5 | 582 | 573.5 | 1.9M |
| July 17, 2025 | 572 | 571.5 | 571.5 | 576 | 569 | 2.43M |
| July 16, 2025 | 573 | 572 | 572 | 575.5 | 563.5 | 4.45M |
| July 15, 2025 | 580.5 | 577.5 | 577.5 | 584 | 577 | 2.28M |
| July 14, 2025 | 573.5 | 581 | 581 | 581 | 573.5 | 1.14M |
| July 11, 2025 | 577.5 | 576 | 576 | 580.73 | 572 | 1.87M |
| July 10, 2025 | 593 | 580.5 | 580.5 | 595.5 | 579.2 | 2.63M |
| July 09, 2025 | 595.5 | 595.5 | 595.5 | 597 | 589.5 | 1.72M |
| July 08, 2025 | 594.5 | 591.5 | 591.5 | 599 | 588 | 1.86M |
| July 07, 2025 | 600.5 | 599 | 599 | 603.5 | 596.5 | 2.12M |
| July 04, 2025 | 600.5 | 598.5 | 598.5 | 601 | 593.16 | 1.12M |