510.00
+5(+0.99%)
Currency In GBp
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 505.6 | 505 | 505 | 508 | 504.92 | 225,304 |
September 25, 2025 | 505.66 | 505 | 505 | 510 | 504 | 342,892 |
September 24, 2025 | 506 | 508 | 508 | 509 | 506 | 176,672 |
September 23, 2025 | 506.99 | 509 | 509 | 510 | 506.99 | 389,683 |
September 22, 2025 | 504 | 509 | 509 | 509 | 503.49 | 329,268 |
September 19, 2025 | 508 | 505 | 505 | 508.51 | 504.94 | 406,403 |
September 18, 2025 | 504.9 | 507 | 507 | 507 | 503 | 311,888 |
September 17, 2025 | 506 | 504 | 504 | 506 | 500.95 | 315,364 |
September 16, 2025 | 505 | 502 | 502 | 506 | 502 | 367,639 |
September 15, 2025 | 506.45 | 505 | 505 | 508 | 504.92 | 315,128 |
September 12, 2025 | 508.22 | 505 | 505 | 509 | 505 | 240,134 |
September 11, 2025 | 506.98 | 509 | 509 | 509 | 506 | 249,091 |
September 10, 2025 | 505.87 | 507 | 507 | 508 | 504.53 | 343,824 |
September 09, 2025 | 507 | 507 | 507 | 509 | 505 | 196,681 |
September 08, 2025 | 509 | 507 | 507 | 510 | 507 | 167,844 |
September 05, 2025 | 507 | 510 | 510 | 510 | 507 | 156,765 |
September 04, 2025 | 504 | 509 | 509 | 509 | 503.79 | 424,551 |
September 03, 2025 | 504.72 | 504 | 504 | 506.15 | 504 | 406,451 |
September 02, 2025 | 510 | 504 | 504 | 512 | 504 | 198,215 |
September 01, 2025 | 512 | 509 | 509 | 512 | 506 | 143,871 |
August 29, 2025 | 512 | 508 | 508 | 513 | 506.64 | 291,264 |
August 28, 2025 | 508 | 508 | 508 | 511.85 | 507 | 332,385 |
August 27, 2025 | 511 | 508 | 508 | 514 | 508 | 306,493 |
August 26, 2025 | 514 | 510 | 510 | 514 | 510 | 219,823 |
August 22, 2025 | 513 | 517 | 517 | 518 | 509.72 | 305,940 |
August 21, 2025 | 512.26 | 511 | 511 | 513 | 510 | 171,493 |
August 20, 2025 | 509.23 | 515 | 515 | 516 | 509 | 156,865 |
August 19, 2025 | 509.28 | 512 | 512 | 515 | 508 | 342,583 |
August 18, 2025 | 509 | 512 | 512 | 512 | 508 | 262,847 |
August 15, 2025 | 511 | 511 | 511 | 513 | 508.45 | 217,998 |
August 14, 2025 | 508.58 | 510 | 510 | 510 | 507 | 161,995 |
August 13, 2025 | 511.46 | 512 | 508.25 | 513 | 510 | 264,455 |
August 12, 2025 | 510.57 | 509 | 509 | 512 | 508.88 | 221,269 |
August 11, 2025 | 511 | 510 | 510 | 513 | 509 | 179,728 |
August 08, 2025 | 512.67 | 511 | 511 | 512.67 | 509 | 136,581 |
August 07, 2025 | 511.14 | 511 | 511 | 513 | 509 | 157,163 |
August 06, 2025 | 511.4 | 510 | 510 | 513 | 508 | 190,603 |
August 05, 2025 | 511.6 | 511 | 511 | 513 | 510 | 289,230 |
August 04, 2025 | 509 | 510 | 510 | 511 | 504 | 192,574 |
August 01, 2025 | 513 | 507 | 507 | 514 | 500 | 153,336 |
July 31, 2025 | 513 | 516 | 516 | 517.14 | 513 | 252,862 |
July 30, 2025 | 514 | 515 | 515 | 518 | 513.15 | 300,785 |
July 29, 2025 | 519 | 515 | 515 | 519.9 | 515 | 163,197 |
July 28, 2025 | 523.74 | 517 | 517 | 525.81 | 517 | 199,936 |
July 25, 2025 | 517.78 | 519 | 519 | 522 | 517.78 | 236,868 |
July 24, 2025 | 517.36 | 521 | 521 | 521 | 517 | 318,440 |
July 23, 2025 | 513.9 | 518 | 518 | 519 | 513.68 | 341,316 |
July 22, 2025 | 514.23 | 513 | 513 | 516 | 512.2 | 181,297 |
July 21, 2025 | 516.98 | 515 | 515 | 520 | 515 | 261,654 |
July 18, 2025 | 516 | 519 | 519 | 519 | 513 | 395,219 |
July 17, 2025 | 514 | 515 | 515 | 517 | 511 | 296,938 |
July 16, 2025 | 512 | 510 | 510 | 516 | 510 | 254,950 |
July 15, 2025 | 514 | 515 | 515 | 519 | 513 | 179,476 |
July 14, 2025 | 516 | 514 | 514 | 516 | 510.24 | 317,678 |
July 11, 2025 | 512 | 516 | 516 | 517 | 512 | 183,594 |
July 10, 2025 | 510.27 | 515 | 515 | 516.03 | 510.27 | 203,967 |
July 09, 2025 | 508.64 | 511 | 511 | 512 | 508 | 272,925 |
July 08, 2025 | 508.44 | 509 | 509 | 511 | 507 | 256,574 |
July 07, 2025 | 508.56 | 508 | 508 | 515 | 507 | 186,295 |
July 04, 2025 | 510.16 | 511 | 511 | 512 | 508 | 165,388 |