522.00
+3(+0.58%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 518 | 519 | 519 | 520.7 | 517 | 430,410 |
| September 25, 2025 | 520.07 | 518 | 518 | 521 | 518 | 560,881 |
| September 24, 2025 | 524 | 518 | 518 | 524 | 518 | 517,594 |
| September 23, 2025 | 522.01 | 522 | 522 | 523 | 519 | 318,272 |
| September 22, 2025 | 523 | 519 | 519 | 524 | 519 | 519,562 |
| September 19, 2025 | 520.5 | 520 | 520 | 521 | 518 | 912,051 |
| September 18, 2025 | 516 | 518 | 518 | 522.33 | 516 | 662,307 |
| September 17, 2025 | 518 | 520 | 520 | 520 | 516 | 418,289 |
| September 16, 2025 | 521.39 | 520 | 520 | 521.39 | 518 | 344,921 |
| September 15, 2025 | 516 | 521 | 521 | 522 | 516 | 416,265 |
| September 12, 2025 | 520.04 | 519 | 519 | 522 | 518 | 533,918 |
| September 11, 2025 | 523 | 520 | 520 | 523 | 520 | 444,004 |
| September 10, 2025 | 522.33 | 521 | 521 | 524 | 519 | 515,165 |
| September 09, 2025 | 521.53 | 521 | 521 | 522.21 | 520 | 408,748 |
| September 08, 2025 | 517 | 521 | 521 | 523 | 517 | 497,342 |
| September 05, 2025 | 522.75 | 523 | 523 | 524.15 | 517 | 526,099 |
| September 04, 2025 | 519 | 522 | 522 | 523.21 | 519 | 316,630 |
| September 03, 2025 | 518 | 520 | 520 | 522 | 516 | 602,542 |
| September 02, 2025 | 517 | 517 | 517 | 520 | 517 | 903,792 |
| September 01, 2025 | 515 | 517 | 517 | 522 | 515 | 381,386 |
| August 29, 2025 | 514.7 | 514 | 514 | 517 | 514 | 523,460 |
| August 28, 2025 | 514 | 514 | 514 | 516.1 | 512 | 377,355 |
| August 27, 2025 | 513.21 | 513 | 513 | 515 | 512 | 557,800 |
| August 26, 2025 | 515 | 512 | 512 | 516 | 512 | 580,913 |
| August 22, 2025 | 512.03 | 515 | 515 | 515 | 511 | 511,751 |
| August 21, 2025 | 512.5 | 511 | 511 | 514 | 510 | 406,627 |
| August 20, 2025 | 512.42 | 514 | 514 | 514 | 510 | 389,051 |
| August 19, 2025 | 510.04 | 512 | 512 | 512.5 | 508 | 500,610 |
| August 18, 2025 | 510.76 | 509 | 509 | 511 | 509 | 545,076 |
| August 15, 2025 | 510.64 | 510 | 510 | 512 | 508 | 499,449 |
| August 14, 2025 | 508 | 511 | 511 | 511 | 508 | 350,084 |
| August 13, 2025 | 508 | 511 | 511 | 511 | 508 | 443,599 |
| August 12, 2025 | 510.8 | 509 | 509 | 511 | 509 | 435,138 |
| August 11, 2025 | 510.96 | 512 | 512 | 513 | 508 | 413,235 |
| August 08, 2025 | 509 | 511 | 511 | 512 | 509 | 568,189 |
| August 07, 2025 | 512 | 511 | 511 | 513 | 509 | 622,300 |
| August 06, 2025 | 510.2 | 512 | 512 | 512 | 510 | 531,994 |
| August 05, 2025 | 510 | 510 | 510 | 512 | 509 | 401,505 |
| August 04, 2025 | 510.01 | 510 | 510 | 511.67 | 507 | 517,195 |
| August 01, 2025 | 509.6 | 510 | 510 | 511.52 | 507 | 668,636 |
| July 31, 2025 | 512.51 | 511 | 511 | 513 | 509 | 521,175 |
| July 30, 2025 | 511.56 | 512 | 512 | 514 | 510 | 594,604 |
| July 29, 2025 | 510 | 513 | 513 | 513 | 510 | 746,267 |
| July 28, 2025 | 512 | 511 | 511 | 515 | 511 | 383,804 |
| July 25, 2025 | 513.03 | 515 | 515 | 515 | 511 | 566,414 |
| July 24, 2025 | 513.13 | 514 | 514 | 514 | 510 | 431,956 |
| July 23, 2025 | 511 | 514 | 514 | 515.25 | 511 | 474,291 |
| July 22, 2025 | 510.5 | 512 | 512 | 514 | 509 | 583,380 |
| July 21, 2025 | 513 | 511 | 511 | 513 | 509 | 465,920 |
| July 18, 2025 | 509 | 510 | 510 | 513 | 509 | 453,908 |
| July 17, 2025 | 509.05 | 510 | 510 | 511 | 508 | 505,665 |
| July 16, 2025 | 509 | 508 | 508 | 511.49 | 508 | 534,803 |
| July 15, 2025 | 511.55 | 510 | 510 | 514 | 509 | 563,926 |
| July 14, 2025 | 511.88 | 511 | 511 | 513 | 509 | 372,044 |
| July 11, 2025 | 512.1 | 510 | 510 | 514 | 510 | 456,384 |
| July 10, 2025 | 509.42 | 510 | 510 | 512 | 508.15 | 558,473 |
| July 09, 2025 | 507 | 509 | 509 | 510 | 507 | 773,091 |
| July 08, 2025 | 507 | 509 | 509 | 512 | 507 | 804,548 |
| July 07, 2025 | 509 | 507 | 507 | 515 | 507 | 585,224 |
| July 04, 2025 | 512.54 | 510 | 510 | 513 | 509.84 | 281,960 |