556.00
+6(+1.09%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 547.7 | 550 | 550 | 552 | 545 | 219,786 |
| September 25, 2025 | 546 | 545 | 545 | 548 | 544 | 191,765 |
| September 24, 2025 | 543.32 | 548 | 548 | 549 | 540 | 177,355 |
| September 23, 2025 | 542.56 | 544 | 544 | 546 | 541.8 | 218,154 |
| September 22, 2025 | 544 | 542 | 542 | 544 | 536 | 292,277 |
| September 19, 2025 | 541.2 | 539 | 539 | 546 | 537.05 | 326,031 |
| September 18, 2025 | 541.2 | 544 | 544 | 545 | 540 | 187,834 |
| September 17, 2025 | 541 | 544 | 544 | 544 | 539 | 258,286 |
| September 16, 2025 | 544.9 | 539 | 539 | 549 | 539 | 219,923 |
| September 15, 2025 | 544 | 546 | 546 | 550 | 543.4 | 366,698 |
| September 12, 2025 | 545.72 | 544 | 544 | 549 | 544 | 242,772 |
| September 11, 2025 | 545 | 546 | 546 | 548.76 | 543.05 | 275,891 |
| September 10, 2025 | 544.83 | 543 | 543 | 548 | 543 | 202,987 |
| September 09, 2025 | 546.33 | 545 | 545 | 549 | 544.65 | 234,005 |
| September 08, 2025 | 544.75 | 546 | 546 | 547.81 | 543 | 210,478 |
| September 05, 2025 | 542.65 | 544 | 544 | 547 | 540 | 192,373 |
| September 04, 2025 | 541.5 | 542 | 542 | 545 | 539 | 196,995 |
| September 03, 2025 | 541.96 | 539 | 539 | 544 | 537.04 | 265,593 |
| September 02, 2025 | 554.7 | 537 | 537 | 554.7 | 536 | 423,259 |
| September 01, 2025 | 553 | 552 | 552 | 555.45 | 549.95 | 252,671 |
| August 29, 2025 | 560 | 552 | 552 | 560 | 552 | 438,587 |
| August 28, 2025 | 557.4 | 556 | 556 | 564 | 555 | 236,586 |
| August 27, 2025 | 562.77 | 555 | 555 | 567 | 555 | 380,085 |
| August 26, 2025 | 561.3 | 557 | 557 | 561.72 | 555 | 303,795 |
| August 22, 2025 | 559.75 | 563 | 563 | 564 | 559 | 232,007 |
| August 21, 2025 | 561.5 | 558 | 558 | 562 | 556.5 | 215,043 |
| August 20, 2025 | 554 | 561 | 561 | 561 | 553 | 243,985 |
| August 19, 2025 | 552 | 555 | 555 | 558 | 552 | 272,998 |
| August 18, 2025 | 549.78 | 552 | 552 | 553 | 548 | 278,781 |
| August 15, 2025 | 551.95 | 551 | 551 | 553 | 547 | 231,303 |
| August 14, 2025 | 548.8 | 549 | 549 | 552 | 545 | 184,639 |
| August 13, 2025 | 549.05 | 548 | 548 | 551 | 546 | 253,087 |
| August 12, 2025 | 549.28 | 548 | 548 | 551 | 544 | 181,450 |
| August 11, 2025 | 549.54 | 547 | 547 | 551 | 545 | 263,225 |
| August 08, 2025 | 545 | 547 | 547 | 552 | 543 | 134,925 |
| August 07, 2025 | 550.81 | 545 | 545 | 553 | 544 | 143,812 |
| August 06, 2025 | 548.44 | 549.4 | 549.4 | 550.22 | 544 | 188,650 |
| August 05, 2025 | 550.48 | 547 | 547 | 553 | 546.26 | 200,338 |
| August 04, 2025 | 545.78 | 548 | 548 | 551 | 543.9 | 253,514 |
| August 01, 2025 | 547.67 | 544 | 544 | 552 | 541 | 284,721 |
| July 31, 2025 | 552.17 | 550 | 550 | 556 | 549.62 | 206,571 |
| July 30, 2025 | 554.2 | 551 | 551 | 556 | 551 | 189,550 |
| July 29, 2025 | 557.63 | 554 | 554 | 561 | 554 | 217,097 |
| July 28, 2025 | 560.72 | 558 | 558 | 565 | 556 | 293,099 |
| July 25, 2025 | 562.32 | 558 | 558 | 563 | 555 | 204,559 |
| July 24, 2025 | 559.21 | 561 | 561 | 563 | 558 | 234,377 |
| July 23, 2025 | 560 | 558 | 558 | 564 | 557 | 179,411 |
| July 22, 2025 | 558.6 | 556 | 556 | 565 | 554 | 321,482 |
| July 21, 2025 | 560 | 559 | 559 | 562 | 558 | 209,772 |
| July 18, 2025 | 561.75 | 559.1 | 559.1 | 562 | 558 | 233,273 |
| July 17, 2025 | 557.36 | 558 | 558 | 560 | 553 | 253,144 |
| July 16, 2025 | 559.75 | 554 | 554 | 562 | 553 | 236,073 |
| July 15, 2025 | 563.35 | 558 | 558 | 565 | 558 | 195,808 |
| July 14, 2025 | 564 | 563 | 563 | 564 | 558 | 226,248 |
| July 11, 2025 | 562.12 | 560 | 560 | 564.41 | 558 | 150,861 |
| July 10, 2025 | 560 | 564 | 564 | 567 | 560 | 258,837 |
| July 09, 2025 | 567 | 566 | 566 | 569 | 566 | 170,004 |
| July 08, 2025 | 565.7 | 565 | 565 | 568 | 563 | 321,023 |
| July 07, 2025 | 565 | 565 | 565 | 571 | 563 | 328,127 |
| July 04, 2025 | 569 | 564 | 564 | 569 | 564 | 147,047 |