554.00
+2.5(+0.45%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 548.5 | 554 | 554 | 558 | 548.5 | 337,637 |
| September 25, 2025 | 551 | 551.5 | 551.5 | 563 | 549 | 357,778 |
| September 24, 2025 | 547 | 564 | 564 | 564.5 | 543.5 | 1.42M |
| September 23, 2025 | 555 | 548 | 548 | 555 | 544 | 542,840 |
| September 22, 2025 | 538 | 550 | 550 | 550 | 535.5 | 671,431 |
| September 19, 2025 | 538.5 | 539.5 | 539.5 | 547.5 | 536.5 | 1.97M |
| September 18, 2025 | 544 | 544 | 544 | 547.5 | 540.5 | 1.72M |
| September 17, 2025 | 543 | 545 | 545 | 546.5 | 538.5 | 510,237 |
| September 16, 2025 | 551.5 | 541 | 541 | 558.5 | 541 | 589,536 |
| September 15, 2025 | 557 | 555 | 555 | 558 | 552.5 | 311,201 |
| September 12, 2025 | 555.5 | 553.5 | 553.5 | 557.5 | 551 | 512,780 |
| September 11, 2025 | 541.5 | 554 | 554 | 554 | 539.75 | 808,146 |
| September 10, 2025 | 547.5 | 541.5 | 541.5 | 548 | 541 | 557,188 |
| September 09, 2025 | 528.5 | 543.5 | 543.5 | 545.5 | 528.5 | 733,943 |
| September 08, 2025 | 535.5 | 541.5 | 541.5 | 543 | 535 | 704,616 |
| September 05, 2025 | 540.5 | 535.5 | 535.5 | 542.5 | 532.5 | 506,002 |
| September 04, 2025 | 539.5 | 537 | 537 | 541 | 530 | 1.01M |
| September 03, 2025 | 526.5 | 531 | 531 | 534.5 | 523.5 | 898,256 |
| September 02, 2025 | 544.5 | 526 | 526 | 547 | 524 | 806,951 |
| September 01, 2025 | 527.5 | 543 | 543 | 544 | 525 | 868,540 |
| August 29, 2025 | 548 | 527.5 | 527.5 | 549 | 527.5 | 1.81M |
| August 28, 2025 | 545 | 548 | 548 | 550 | 541.5 | 732,438 |
| August 27, 2025 | 555 | 555.5 | 544.3 | 563 | 548.5 | 820,859 |
| August 26, 2025 | 552.5 | 556 | 556 | 558 | 549 | 1.11M |
| August 22, 2025 | 547.5 | 556.5 | 556.5 | 556.5 | 542.5 | 589,207 |
| August 21, 2025 | 554 | 546.5 | 546.5 | 554 | 541.5 | 695,682 |
| August 20, 2025 | 540.5 | 547 | 547 | 548 | 515.5 | 2.79M |
| August 19, 2025 | 557 | 546 | 546 | 557 | 546 | 834,079 |
| August 18, 2025 | 565 | 553.5 | 553.5 | 565 | 549 | 785,625 |
| August 15, 2025 | 569.5 | 553.5 | 553.5 | 569.5 | 551 | 531,756 |
| August 14, 2025 | 564.5 | 562 | 562 | 569.5 | 559 | 504,372 |
| August 13, 2025 | 562 | 566 | 566 | 568.5 | 562 | 409,431 |
| August 12, 2025 | 565 | 566.5 | 566.5 | 568.5 | 560 | 633,977 |
| August 11, 2025 | 555 | 564.5 | 564.5 | 564.5 | 555 | 954,439 |
| August 08, 2025 | 562 | 555.5 | 555.5 | 562 | 554 | 706,085 |
| August 07, 2025 | 560 | 559 | 559 | 563 | 557 | 632,942 |
| August 06, 2025 | 564.5 | 559 | 559 | 564.5 | 557.5 | 1.55M |
| August 05, 2025 | 555 | 557 | 557 | 564 | 555 | 603,080 |
| August 04, 2025 | 551 | 559 | 559 | 559 | 549.5 | 609,857 |
| August 01, 2025 | 550 | 549.5 | 549.5 | 555.5 | 544 | 435,303 |
| July 31, 2025 | 564.5 | 556 | 556 | 564.5 | 552 | 2.06M |
| July 30, 2025 | 543 | 553 | 553 | 553.5 | 543 | 679,487 |
| July 29, 2025 | 551.5 | 545 | 545 | 555 | 544.5 | 1.34M |
| July 28, 2025 | 563.5 | 550.5 | 550.5 | 564 | 550 | 1.03M |
| July 25, 2025 | 556.5 | 560 | 560 | 561 | 555 | 979,118 |
| July 24, 2025 | 567 | 557 | 557 | 570.5 | 555.29 | 2.51M |
| July 23, 2025 | 574.5 | 561.5 | 561.5 | 574.5 | 559.5 | 481,525 |
| July 22, 2025 | 567 | 561.5 | 561.5 | 571.5 | 557.5 | 451,411 |
| July 21, 2025 | 566.5 | 570 | 570 | 570 | 562.5 | 614,758 |
| July 18, 2025 | 570 | 564 | 564 | 570 | 559 | 439,186 |
| July 17, 2025 | 568.5 | 560 | 560 | 568.5 | 557 | 633,713 |
| July 16, 2025 | 556 | 563 | 563 | 568 | 556 | 653,740 |
| July 15, 2025 | 553.5 | 562 | 562 | 569 | 553.5 | 1.82M |
| July 14, 2025 | 556.5 | 561 | 561 | 562 | 554 | 579,196 |
| July 11, 2025 | 560.5 | 557.5 | 557.5 | 563.75 | 555 | 552,619 |
| July 10, 2025 | 563 | 562 | 562 | 566.5 | 559 | 561,832 |
| July 09, 2025 | 561 | 559 | 559 | 563 | 549.5 | 972,863 |
| July 08, 2025 | 535.5 | 553 | 553 | 554 | 534.5 | 3.01M |
| July 07, 2025 | 526.5 | 535.5 | 535.5 | 538 | 526.5 | 740,481 |
| July 04, 2025 | 525.5 | 526 | 526 | 532 | 524.5 | 336,210 |