592.00
-3(-0.51%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 591 | 592 | 592 | 598 | 588 | 195,791 |
| September 04, 2025 | 588 | 597 | 597 | 604 | 586 | 372,329 |
| September 03, 2025 | 587 | 589 | 589 | 589.98 | 578 | 1.39M |
| September 02, 2025 | 614 | 589 | 589 | 614 | 589 | 182,646 |
| September 01, 2025 | 613 | 601 | 601 | 616 | 598 | 132,805 |
| August 29, 2025 | 615 | 611 | 611 | 615 | 608 | 209,742 |
| August 28, 2025 | 611 | 613 | 613 | 619 | 607 | 225,364 |
| August 27, 2025 | 620 | 616 | 616 | 620 | 610 | 354,487 |
| August 26, 2025 | 609 | 613 | 613 | 619 | 609 | 517,228 |
| August 22, 2025 | 626 | 618 | 618 | 626 | 617 | 1.31M |
| August 21, 2025 | 623 | 621 | 621 | 626 | 602 | 268,922 |
| August 20, 2025 | 611 | 629 | 629 | 631 | 611 | 269,416 |
| August 19, 2025 | 615 | 621 | 621 | 623 | 614 | 253,158 |
| August 18, 2025 | 608 | 611 | 611 | 613 | 604 | 1.66M |
| August 15, 2025 | 611 | 608 | 608 | 617 | 602 | 188,477 |
| August 14, 2025 | 613 | 610 | 610 | 620 | 601 | 441,924 |
| August 13, 2025 | 623 | 617 | 611.45 | 628 | 605 | 439,507 |
| August 12, 2025 | 633 | 621 | 615.41 | 633 | 621 | 602,769 |
| August 11, 2025 | 614 | 622 | 616.4 | 623 | 614 | 260,245 |
| August 08, 2025 | 635 | 615 | 609.47 | 637 | 612 | 276,079 |
| August 07, 2025 | 635 | 633 | 627.31 | 643 | 620.5 | 323,180 |
| August 06, 2025 | 671 | 633 | 627.31 | 677 | 626 | 473,719 |
| August 05, 2025 | 632 | 639 | 639 | 639.58 | 630 | 374,177 |
| August 04, 2025 | 625 | 632 | 632 | 632 | 622 | 764,391 |
| August 01, 2025 | 612 | 622 | 622 | 628 | 612 | 223,368 |
| July 31, 2025 | 611 | 626 | 626 | 627 | 607 | 389,768 |
| July 30, 2025 | 628 | 607 | 607 | 630 | 597 | 2.66M |
| July 29, 2025 | 626 | 630 | 630 | 634 | 621 | 234,664 |
| July 28, 2025 | 626 | 624 | 624 | 636.58 | 621 | 207,631 |
| July 25, 2025 | 619 | 627 | 627 | 630 | 619 | 4.37M |
| July 24, 2025 | 621 | 624 | 624 | 634 | 619 | 334,249 |
| July 23, 2025 | 636 | 619 | 619 | 636 | 619 | 226,381 |
| July 22, 2025 | 626 | 624 | 624 | 633 | 617 | 223,496 |
| July 21, 2025 | 626 | 625 | 625 | 628 | 619 | 127,032 |
| July 18, 2025 | 623 | 626 | 626 | 631 | 618.84 | 291,743 |
| July 17, 2025 | 623 | 622 | 622 | 627 | 619 | 288,632 |
| July 16, 2025 | 602 | 620 | 620 | 624 | 602 | 412,515 |
| July 15, 2025 | 604 | 606 | 606 | 610 | 602 | 375,897 |
| July 14, 2025 | 592 | 603 | 603 | 604 | 590.89 | 223,438 |
| July 11, 2025 | 585 | 593 | 593 | 593 | 585 | 289,770 |
| July 10, 2025 | 592 | 587 | 587 | 594 | 584.82 | 294,879 |
| July 09, 2025 | 595 | 590 | 590 | 599.63 | 589 | 382,838 |
| July 08, 2025 | 585 | 593 | 593 | 595 | 585 | 399,731 |
| July 07, 2025 | 585 | 585 | 585 | 593 | 584 | 169,726 |
| July 04, 2025 | 590 | 585 | 585 | 590 | 584 | 142,906 |
| July 03, 2025 | 571 | 588 | 588 | 588 | 571 | 245,840 |
| July 02, 2025 | 584.87 | 574 | 574 | 586 | 569.5 | 257,805 |
| July 01, 2025 | 575 | 581 | 581 | 581 | 571 | 334,266 |
| June 30, 2025 | 582 | 575 | 575 | 585 | 575 | 221,287 |
| June 27, 2025 | 577 | 581 | 581 | 582 | 573.8 | 303,636 |
| June 26, 2025 | 576 | 577 | 577 | 579 | 566 | 292,891 |
| June 25, 2025 | 563 | 567 | 567 | 569 | 562 | 164,554 |
| June 24, 2025 | 569 | 565 | 565 | 575 | 564.43 | 216,719 |
| June 23, 2025 | 573 | 566 | 566 | 573 | 563 | 664,224 |
| June 20, 2025 | 572 | 570 | 570 | 582 | 570 | 771,715 |
| June 19, 2025 | 563 | 571 | 571 | 577 | 563 | 299,938 |
| June 18, 2025 | 576 | 575 | 575 | 582.2 | 574 | 225,805 |
| June 17, 2025 | 575 | 580 | 580 | 585 | 572.85 | 317,860 |
| June 16, 2025 | 570 | 577 | 577 | 577 | 564 | 281,070 |
| June 13, 2025 | 568 | 567 | 567 | 568 | 558 | 517,550 |