493.24
-0.56(-0.11%)
Currency In GBP
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 494.37 | 493.24 | 493.24 | 495.73 | 492.36 | 7,982 |
September 25, 2025 | 492.24 | 493.8 | 493.8 | 494.79 | 490.9 | 12,200 |
September 24, 2025 | 493.41 | 493.82 | 493.82 | 495.75 | 493 | 10,188 |
September 23, 2025 | 494.65 | 494.09 | 494.09 | 495.47 | 493.82 | 10,507 |
September 22, 2025 | 492.7 | 493.6 | 493.6 | 494.13 | 490.99 | 7,510 |
September 19, 2025 | 491.18 | 493.16 | 493.16 | 494.04 | 491.04 | 4,677 |
September 18, 2025 | 488.09 | 490.61 | 490.61 | 491.28 | 487.23 | 16,483 |
September 17, 2025 | 485.34 | 483.38 | 483.38 | 485.52 | 483.27 | 21,788 |
September 16, 2025 | 486.45 | 484.4 | 484.4 | 487.38 | 483.95 | 7,673 |
September 15, 2025 | 486.51 | 486.64 | 486.64 | 487.63 | 484.79 | 10,724 |
September 12, 2025 | 486.02 | 486.35 | 486.35 | 486.92 | 485.53 | 9,033 |
September 11, 2025 | 484.67 | 485.83 | 485.83 | 486 | 483.4 | 7,355 |
September 10, 2025 | 483.32 | 482.65 | 482.65 | 484.2 | 482.1 | 8,892 |
September 09, 2025 | 480.13 | 480.48 | 480.48 | 480.71 | 479.07 | 6,130 |
September 08, 2025 | 480.55 | 480.93 | 480.93 | 481.4 | 479.48 | 7,197 |
September 05, 2025 | 484.86 | 478.6 | 478.6 | 484.88 | 477 | 6,204 |
September 04, 2025 | 480.39 | 482.27 | 482.27 | 482.36 | 480.24 | 4,865 |
September 03, 2025 | 480.42 | 478.97 | 478.97 | 481.58 | 478.72 | 6,907 |
September 02, 2025 | 477.55 | 476.54 | 476.54 | 480.3 | 476.54 | 8,287 |
September 01, 2025 | 477.47 | 477.9 | 477.9 | 478.62 | 477.4 | 5,379 |
August 29, 2025 | 481.62 | 478.1 | 478.1 | 482.62 | 477.78 | 7,612 |
August 28, 2025 | 480.36 | 479.61 | 479.61 | 481.54 | 478.99 | 4,122 |
August 27, 2025 | 480.55 | 480.98 | 480.98 | 482.18 | 480.49 | 9,047 |
August 26, 2025 | 477.71 | 477.62 | 477.62 | 478.34 | 476.72 | 6,259 |
August 22, 2025 | 474.64 | 478.32 | 478.32 | 479.16 | 474.49 | 11,482 |
August 21, 2025 | 475.94 | 475.39 | 475.39 | 476.23 | 473.44 | 6,314 |
August 20, 2025 | 474.42 | 473.61 | 473.61 | 475.5 | 471.14 | 14,409 |
August 19, 2025 | 476.52 | 476.51 | 476.51 | 477.71 | 476 | 9,980 |
August 18, 2025 | 475.89 | 476.57 | 476.57 | 477.11 | 475.39 | 5,267 |
August 15, 2025 | 478.52 | 475.37 | 475.37 | 478.59 | 475.26 | 5,408 |
August 14, 2025 | 475.71 | 476.29 | 476.29 | 477.53 | 474.33 | 7,707 |
August 13, 2025 | 476.77 | 475.71 | 475.71 | 477.21 | 475.05 | 7,201 |
August 12, 2025 | 475.2 | 475.02 | 475.02 | 475.93 | 473.29 | 13,143 |
August 11, 2025 | 475.25 | 476.25 | 476.25 | 476.79 | 474.24 | 8,452 |
August 08, 2025 | 473.04 | 473.82 | 473.82 | 474.93 | 472.38 | 6,313 |
August 07, 2025 | 475.38 | 472.09 | 472.09 | 478.51 | 472.09 | 12,628 |
August 06, 2025 | 475.18 | 474.68 | 474.68 | 475.92 | 472.49 | 15,236 |
August 05, 2025 | 477.55 | 473.06 | 473.06 | 477.98 | 473 | 6,614 |
August 04, 2025 | 471.06 | 474.72 | 474.72 | 474.9 | 470.84 | 8,876 |
August 01, 2025 | 478.59 | 470.19 | 470.19 | 478.61 | 467.71 | 7,374 |
July 31, 2025 | 483.38 | 482.31 | 482.31 | 486.32 | 481.42 | 6,172 |
July 30, 2025 | 477.17 | 479.33 | 479.33 | 480.33 | 476.34 | 3,910 |
July 29, 2025 | 479.55 | 477.56 | 477.56 | 480.57 | 477.5 | 6,457 |
July 28, 2025 | 477.68 | 476.33 | 476.33 | 477.9 | 475.77 | 6,934 |
July 25, 2025 | 472.02 | 474.41 | 474.41 | 474.68 | 471.94 | 6,527 |
July 24, 2025 | 468.73 | 470.76 | 470.76 | 471.15 | 468.52 | 16,332 |
July 23, 2025 | 467.17 | 466.1 | 466.1 | 468 | 465.41 | 8,966 |
July 22, 2025 | 467.47 | 466.02 | 466.02 | 468.14 | 465.7 | 5,990 |
July 21, 2025 | 468.96 | 468.66 | 468.66 | 469.4 | 467.16 | 8,183 |
July 18, 2025 | 469.65 | 467.86 | 467.86 | 469.8 | 467.18 | 12,138 |
July 17, 2025 | 468.11 | 468.49 | 468.49 | 468.63 | 466.59 | 8,203 |
July 16, 2025 | 464.01 | 462.79 | 462.79 | 467.61 | 461.78 | 9,313 |
July 15, 2025 | 467.73 | 467.78 | 467.78 | 468.55 | 466.67 | 13,110 |
July 14, 2025 | 462.03 | 465.19 | 465.19 | 465.25 | 461.17 | 7,527 |
July 11, 2025 | 462.38 | 462.85 | 462.85 | 463.82 | 459.89 | 8,352 |
July 10, 2025 | 458.53 | 462.38 | 462.38 | 462.38 | 458.13 | 5,028 |
July 09, 2025 | 457.23 | 458.97 | 458.97 | 460.92 | 457 | 11,955 |
July 08, 2025 | 457.07 | 458.19 | 458.19 | 459.63 | 456.6 | 18,521 |
July 07, 2025 | 458.5 | 457.23 | 457.23 | 459.89 | 456.83 | 13,927 |
July 04, 2025 | 457.07 | 457.1 | 457.1 | 457.21 | 455.17 | 4,329 |