512.64
+6.141(+1.21%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 504.5 | 507.5 | 507.5 | 517 | 504.5 | 1.69M |
| October 16, 2025 | 513 | 512 | 512 | 516.5 | 505.5 | 581,454 |
| October 15, 2025 | 500.5 | 513 | 513 | 513.5 | 498 | 647,347 |
| October 14, 2025 | 497.4 | 498.6 | 498.6 | 504.71 | 496.6 | 655,592 |
| October 13, 2025 | 489.6 | 498.6 | 498.6 | 501 | 489.4 | 981,609 |
| October 10, 2025 | 485 | 490.6 | 490.6 | 492.6 | 485 | 848,139 |
| October 09, 2025 | 488.8 | 484.8 | 484.8 | 489 | 475.6 | 635,917 |
| October 08, 2025 | 477.8 | 477 | 477 | 481.4 | 474.6 | 696,167 |
| October 07, 2025 | 480 | 478.6 | 478.6 | 483.6 | 473.8 | 771,307 |
| October 06, 2025 | 477.8 | 475.8 | 475.8 | 478.2 | 464 | 670,688 |
| October 03, 2025 | 479.4 | 478 | 478 | 479.4 | 470.8 | 975,717 |
| October 02, 2025 | 469.6 | 474.6 | 474.6 | 474.6 | 462.6 | 1.85M |
| October 01, 2025 | 468.6 | 469.8 | 469.8 | 475.8 | 465 | 1.37M |
| September 30, 2025 | 460 | 467.6 | 467.6 | 468.4 | 456.2 | 1.12M |
| September 29, 2025 | 453.6 | 459.8 | 459.8 | 461.2 | 451.4 | 664,704 |
| September 26, 2025 | 453.8 | 454.6 | 454.6 | 457 | 443 | 2.09M |
| September 25, 2025 | 466 | 453.6 | 453.6 | 466 | 453.6 | 671,616 |
| September 24, 2025 | 461 | 456.8 | 456.8 | 461.6 | 454 | 778,600 |
| September 23, 2025 | 461.2 | 457.8 | 457.8 | 464 | 455.6 | 869,127 |
| September 22, 2025 | 459.4 | 455.2 | 455.2 | 462.6 | 454.2 | 502,354 |
| September 19, 2025 | 456.2 | 457.6 | 457.6 | 466.2 | 456.2 | 2.59M |
| September 18, 2025 | 466 | 462 | 462 | 469.2 | 459.8 | 1.09M |
| September 17, 2025 | 457.2 | 466.4 | 466.4 | 470.4 | 457.2 | 1.11M |
| September 16, 2025 | 470.8 | 461 | 461 | 474.6 | 460.6 | 1.32M |
| September 15, 2025 | 470.6 | 471 | 471 | 476.2 | 469.4 | 1.23M |
| September 12, 2025 | 465.6 | 469.6 | 469.6 | 474.6 | 464.2 | 1.22M |
| September 11, 2025 | 462.8 | 464.8 | 464.8 | 468.8 | 460.6 | 1.15M |
| September 10, 2025 | 460.2 | 461 | 461 | 464.6 | 458.98 | 998,774 |
| September 09, 2025 | 460.6 | 461.6 | 461.6 | 463.6 | 458 | 946,225 |
| September 08, 2025 | 470 | 460 | 460 | 470 | 456.4 | 1.41M |
| September 05, 2025 | 451 | 465.4 | 465.4 | 465.4 | 451 | 1.5M |
| September 04, 2025 | 453.4 | 459.2 | 459.2 | 459.2 | 445.4 | 2.17M |
| September 03, 2025 | 444.4 | 446.8 | 446.8 | 448 | 439.4 | 1.29M |
| September 02, 2025 | 467.2 | 446 | 446 | 467.2 | 444.99 | 1.21M |
| September 01, 2025 | 472.8 | 466 | 466 | 476.2 | 463.2 | 696,305 |
| August 29, 2025 | 488.4 | 473.6 | 473.6 | 488.4 | 472.2 | 879,828 |
| August 28, 2025 | 482.8 | 476.4 | 476.4 | 483.8 | 474.17 | 383,268 |
| August 27, 2025 | 482.8 | 482 | 482 | 491 | 482 | 765,110 |
| August 26, 2025 | 488.6 | 482.8 | 482.8 | 492 | 482.8 | 1.38M |
| August 22, 2025 | 487.2 | 492.6 | 492.6 | 495.8 | 485.94 | 644,551 |
| August 21, 2025 | 488.6 | 488.2 | 488.2 | 491.8 | 485.2 | 199,646 |
| August 20, 2025 | 473.8 | 488.8 | 488.8 | 490 | 472.2 | 452,896 |
| August 19, 2025 | 475 | 472.4 | 472.4 | 476.8 | 472.4 | 546,143 |
| August 18, 2025 | 479.2 | 473.8 | 473.8 | 481.6 | 472 | 596,224 |
| August 15, 2025 | 483 | 475.8 | 475.8 | 485 | 475.8 | 544,725 |
| August 14, 2025 | 484 | 481.8 | 481.8 | 484.6 | 480 | 594,979 |
| August 13, 2025 | 476.4 | 480.2 | 480.2 | 485.4 | 476.4 | 742,865 |
| August 12, 2025 | 498 | 478.2 | 478.2 | 500.5 | 478.2 | 596,322 |
| August 11, 2025 | 497 | 496 | 496 | 501 | 494.2 | 548,131 |
| August 08, 2025 | 499.6 | 496.6 | 496.6 | 505 | 496.6 | 515,074 |
| August 07, 2025 | 507 | 499.4 | 499.4 | 507 | 491.6 | 976,424 |
| August 06, 2025 | 504 | 507 | 507 | 507.5 | 501.5 | 722,675 |
| August 05, 2025 | 509 | 506.5 | 506.5 | 512 | 501.5 | 940,087 |
| August 04, 2025 | 504.5 | 507 | 507 | 508 | 497.6 | 526,371 |
| August 01, 2025 | 491 | 498.6 | 498.6 | 503 | 491 | 661,851 |
| July 31, 2025 | 489.8 | 496.4 | 496.4 | 497.8 | 485.6 | 468,729 |
| July 30, 2025 | 486.6 | 491.6 | 491.6 | 492.4 | 485.4 | 1.27M |
| July 29, 2025 | 495.6 | 488.6 | 488.6 | 495.6 | 486.35 | 982,046 |
| July 28, 2025 | 500 | 494.6 | 494.6 | 504.5 | 493.4 | 873,227 |
| July 25, 2025 | 495.2 | 500 | 500 | 500 | 490 | 890,895 |