551.50
-1.5(-0.27%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 541 | 551.5 | 551.5 | 552.5 | 538.5 | 340,851 |
| October 16, 2025 | 548 | 553 | 553 | 553 | 546.5 | 339,030 |
| October 15, 2025 | 543.5 | 548 | 548 | 552 | 536.9 | 590,051 |
| October 14, 2025 | 545 | 541.5 | 541.5 | 550 | 541 | 631,144 |
| October 13, 2025 | 545.5 | 553 | 553 | 555.5 | 545.5 | 436,791 |
| October 10, 2025 | 561.5 | 549.5 | 549.5 | 566.5 | 549.5 | 392,180 |
| October 09, 2025 | 568 | 560 | 560 | 568.5 | 555.5 | 2.13M |
| October 08, 2025 | 554 | 561 | 561 | 561 | 546.9 | 1.09M |
| October 07, 2025 | 565 | 560.5 | 560.5 | 566.5 | 554.68 | 664,739 |
| October 06, 2025 | 571.5 | 564.5 | 564.5 | 573 | 563 | 731,122 |
| October 03, 2025 | 576.5 | 572 | 572 | 576.5 | 564.5 | 418,921 |
| October 02, 2025 | 574 | 570.5 | 570.5 | 577.5 | 562.5 | 510,094 |
| October 01, 2025 | 580 | 566 | 566 | 580 | 556 | 889,607 |
| September 30, 2025 | 552.5 | 568.5 | 568.5 | 570 | 552.5 | 617,484 |
| September 29, 2025 | 550 | 566 | 566 | 571 | 550 | 533,710 |
| September 26, 2025 | 555 | 563.5 | 563.5 | 570.5 | 555 | 593,573 |
| September 25, 2025 | 567 | 559.5 | 559.5 | 569.5 | 556.5 | 897,810 |
| September 24, 2025 | 567.5 | 568 | 568 | 571.5 | 558.05 | 1.01M |
| September 23, 2025 | 574.5 | 570 | 570 | 574.5 | 565 | 494,254 |
| September 22, 2025 | 562.5 | 561 | 561 | 563.5 | 554 | 1.66M |
| September 19, 2025 | 562 | 561 | 561 | 571.5 | 554.5 | 5.98M |
| September 18, 2025 | 556 | 569.5 | 569.5 | 573.5 | 556 | 1.24M |
| September 17, 2025 | 574 | 565.5 | 565.5 | 574 | 559.5 | 881,316 |
| September 16, 2025 | 568 | 560.5 | 560.5 | 569.5 | 552 | 702,367 |
| September 15, 2025 | 564.5 | 568.5 | 568.5 | 586.5 | 564.5 | 762,224 |
| September 12, 2025 | 588.5 | 563 | 563 | 588.5 | 560 | 353,979 |
| September 11, 2025 | 587 | 581 | 581 | 587 | 574.5 | 903,221 |
| September 10, 2025 | 561 | 575 | 575 | 580.5 | 561 | 951,075 |
| September 09, 2025 | 579 | 575 | 575 | 581.5 | 571.5 | 1.11M |
| September 08, 2025 | 572.5 | 578 | 578 | 579 | 571 | 506,441 |
| September 05, 2025 | 554 | 572 | 572 | 575.5 | 554 | 204,351 |
| September 04, 2025 | 564 | 563.5 | 563.5 | 565.5 | 560 | 332,008 |
| September 03, 2025 | 545 | 563 | 563 | 566.5 | 545 | 552,208 |
| September 02, 2025 | 566.5 | 555.5 | 555.5 | 572 | 553.5 | 1.28M |
| September 01, 2025 | 578 | 569 | 569 | 578 | 564.5 | 180,894 |
| August 29, 2025 | 565.5 | 565 | 565 | 572.29 | 565 | 404,140 |
| August 28, 2025 | 567.5 | 570 | 570 | 579.29 | 567.5 | 512,925 |
| August 27, 2025 | 567 | 569.5 | 569.5 | 577 | 567 | 348,790 |
| August 26, 2025 | 585 | 572.5 | 572.5 | 585 | 572.5 | 1.23M |
| August 22, 2025 | 569 | 584.5 | 584.5 | 584.5 | 566 | 661,702 |
| August 21, 2025 | 570.5 | 568 | 568 | 573 | 566.5 | 366,583 |
| August 20, 2025 | 566 | 569 | 569 | 578.49 | 565.5 | 197,150 |
| August 19, 2025 | 554.5 | 577.5 | 577.5 | 580 | 554.5 | 326,505 |
| August 18, 2025 | 561 | 566 | 566 | 570 | 559.5 | 746,756 |
| August 15, 2025 | 572.5 | 561.5 | 561.5 | 572.5 | 559 | 401,847 |
| August 14, 2025 | 551.5 | 559.5 | 559.5 | 562.1 | 551.5 | 272,380 |
| August 13, 2025 | 574 | 555.5 | 555.5 | 574 | 547.5 | 301,984 |
| August 12, 2025 | 560 | 560.5 | 560.5 | 562 | 551 | 916,609 |
| August 11, 2025 | 560 | 550 | 550 | 568.5 | 550 | 551,355 |
| August 08, 2025 | 565 | 565 | 565 | 568.5 | 562 | 594,025 |
| August 07, 2025 | 549.5 | 565.5 | 565.5 | 570 | 549 | 298,580 |
| August 06, 2025 | 540 | 549.5 | 549.5 | 555.5 | 540 | 436,464 |
| August 05, 2025 | 558.5 | 549 | 549 | 558.5 | 547.5 | 515,505 |
| August 04, 2025 | 547.5 | 549 | 549 | 552.5 | 544.5 | 1.05M |
| August 01, 2025 | 555 | 548 | 548 | 560 | 545.5 | 532,026 |
| July 31, 2025 | 564.5 | 559 | 559 | 568 | 558 | 1.08M |
| July 30, 2025 | 571 | 565.5 | 565.5 | 575.5 | 565.5 | 2.34M |
| July 29, 2025 | 564.5 | 570 | 570 | 578 | 564.5 | 612,511 |
| July 28, 2025 | 579 | 565.5 | 565.5 | 586 | 563.5 | 715,780 |
| July 25, 2025 | 578.5 | 583.5 | 583.5 | 584 | 575.5 | 523,519 |