547.00
-26(-4.54%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 580 | 547 | 547 | 580 | 534.45 | 368,090 |
| September 25, 2025 | 577 | 573 | 573 | 585 | 561 | 194,406 |
| September 24, 2025 | 575 | 582 | 582 | 590 | 575 | 169,245 |
| September 23, 2025 | 635 | 589 | 589 | 656 | 560 | 422,429 |
| September 22, 2025 | 589 | 630 | 630 | 633 | 581 | 510,864 |
| September 19, 2025 | 576 | 592 | 592 | 592 | 576 | 1.63M |
| September 18, 2025 | 590 | 576 | 576 | 597 | 573 | 133,387 |
| September 17, 2025 | 587 | 588 | 588 | 591.82 | 580 | 176,687 |
| September 16, 2025 | 593 | 579 | 579 | 595 | 579 | 153,319 |
| September 15, 2025 | 581 | 593 | 593 | 600 | 577 | 567,369 |
| September 12, 2025 | 605 | 578 | 578 | 605 | 578 | 344,453 |
| September 11, 2025 | 599 | 600 | 600 | 605 | 594 | 146,333 |
| September 10, 2025 | 596.91 | 602 | 602 | 613.15 | 591 | 347,483 |
| September 09, 2025 | 595 | 593 | 593 | 597 | 570 | 219,460 |
| September 08, 2025 | 595.7 | 590 | 590 | 600 | 588 | 255,665 |
| September 05, 2025 | 575.15 | 591 | 591 | 591 | 568 | 229,133 |
| September 04, 2025 | 578 | 570 | 570 | 585 | 558 | 262,037 |
| September 03, 2025 | 530 | 575 | 575 | 575 | 530 | 222,674 |
| September 02, 2025 | 570.6 | 546 | 546 | 570.6 | 541 | 274,547 |
| September 01, 2025 | 569.16 | 569 | 569 | 577.4 | 562.04 | 211,520 |
| August 29, 2025 | 556 | 566 | 566 | 578 | 556 | 101,891 |
| August 28, 2025 | 556.9 | 571 | 571 | 578.16 | 553 | 411,299 |
| August 27, 2025 | 554.8 | 557 | 557 | 563 | 545 | 369,337 |
| August 26, 2025 | 550 | 556 | 556 | 565 | 531 | 612,782 |
| August 22, 2025 | 530.69 | 542 | 542 | 545 | 494.88 | 322,270 |
| August 21, 2025 | 496 | 533 | 533 | 535 | 496 | 288,256 |
| August 20, 2025 | 498.12 | 502 | 502 | 512 | 494 | 130,927 |
| August 19, 2025 | 493 | 505 | 505 | 510 | 493 | 223,540 |
| August 18, 2025 | 494.5 | 500 | 500 | 510 | 489 | 369,145 |
| August 15, 2025 | 451.5 | 494.5 | 494.5 | 497.08 | 441 | 566,992 |
| August 14, 2025 | 423.5 | 439.5 | 439.5 | 447.5 | 423.5 | 100,321 |
| August 13, 2025 | 443 | 444 | 444 | 449.5 | 431.98 | 134,708 |
| August 12, 2025 | 433.8 | 443 | 443 | 450 | 425 | 125,476 |
| August 11, 2025 | 450 | 430 | 430 | 450 | 429 | 137,749 |
| August 08, 2025 | 430 | 440.5 | 440.5 | 449 | 430 | 80,015 |
| August 07, 2025 | 445.5 | 442.5 | 442.5 | 462 | 436.5 | 132,055 |
| August 06, 2025 | 465 | 459.5 | 459.5 | 465 | 452.5 | 93,028 |
| August 05, 2025 | 470 | 460 | 460 | 470 | 451 | 102,707 |
| August 04, 2025 | 443 | 462.5 | 462.5 | 471.5 | 443 | 149,408 |
| August 01, 2025 | 455 | 464.5 | 464.5 | 464.5 | 418 | 269,360 |
| July 31, 2025 | 459 | 458.5 | 458.5 | 459 | 436.5 | 176,771 |
| July 30, 2025 | 439.5 | 458.5 | 458.5 | 458.5 | 421 | 156,375 |
| July 29, 2025 | 414 | 440 | 440 | 440 | 401.5 | 280,000 |
| July 28, 2025 | 390 | 412 | 412 | 420 | 383.51 | 540,974 |
| July 25, 2025 | 374.2 | 383 | 383 | 389.5 | 374.2 | 66,997 |
| July 24, 2025 | 383 | 386.5 | 386.5 | 390 | 382 | 100,644 |
| July 23, 2025 | 375 | 383 | 383 | 385 | 366.1 | 119,566 |
| July 22, 2025 | 363.29 | 374 | 374 | 375 | 356 | 56,612 |
| July 21, 2025 | 363.79 | 375 | 375 | 375 | 362.5 | 96,301 |
| July 18, 2025 | 370 | 370 | 370 | 370 | 357 | 35,260 |
| July 17, 2025 | 355.87 | 362.5 | 362.5 | 369 | 351 | 52,525 |
| July 16, 2025 | 368.06 | 357 | 357 | 371.5 | 350.5 | 64,138 |
| July 15, 2025 | 368.35 | 362.5 | 362.5 | 371.5 | 351 | 87,574 |
| July 14, 2025 | 354.93 | 370 | 370 | 370 | 348 | 218,676 |
| July 11, 2025 | 356.23 | 352 | 352 | 365 | 349.5 | 200,824 |
| July 10, 2025 | 349.95 | 353 | 353 | 360 | 347.5 | 214,933 |
| July 09, 2025 | 349 | 347.5 | 347.5 | 355 | 327.5 | 172,120 |
| July 08, 2025 | 339 | 343.5 | 343.5 | 350 | 333 | 155,718 |
| July 07, 2025 | 328.88 | 335 | 335 | 338.5 | 323 | 77,396 |
| July 04, 2025 | 338.5 | 334.5 | 334.5 | 338.5 | 322 | 67,357 |