588.50
+7(+1.20%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 584.5 | 588.5 | 588.5 | 591.5 | 580 | 705,218 |
| September 25, 2025 | 585 | 581.5 | 581.5 | 586 | 569.5 | 1.34M |
| September 24, 2025 | 595 | 579.5 | 579.5 | 595 | 574 | 2.44M |
| September 23, 2025 | 572.5 | 581.5 | 581.5 | 596.5 | 568.5 | 2.43M |
| September 22, 2025 | 558 | 563 | 563 | 566 | 553.01 | 277,975 |
| September 19, 2025 | 580 | 563.5 | 563.5 | 580 | 558.5 | 1.02M |
| September 18, 2025 | 561 | 566.5 | 566.5 | 570.5 | 557.5 | 394,498 |
| September 17, 2025 | 555 | 567.5 | 567.5 | 575.5 | 555 | 902,700 |
| September 16, 2025 | 571.5 | 566 | 566 | 578 | 565.5 | 287,908 |
| September 15, 2025 | 572 | 571.5 | 571.5 | 581.91 | 569 | 905,376 |
| September 12, 2025 | 582 | 572 | 572 | 589.03 | 557.5 | 535,166 |
| September 11, 2025 | 555.5 | 580 | 580 | 583 | 555.5 | 331,905 |
| September 10, 2025 | 577.5 | 568.5 | 568.5 | 578.5 | 566 | 351,955 |
| September 09, 2025 | 587 | 578 | 578 | 587 | 575 | 429,330 |
| September 08, 2025 | 567.5 | 583.5 | 583.5 | 585.5 | 567.5 | 233,775 |
| September 05, 2025 | 584.5 | 581 | 581 | 588 | 575.5 | 324,733 |
| September 04, 2025 | 575.5 | 573.5 | 573.5 | 575.5 | 562 | 551,521 |
| September 03, 2025 | 554 | 562.5 | 562.5 | 570.5 | 540 | 1.1M |
| September 02, 2025 | 602.5 | 555 | 555 | 602.5 | 555 | 1.11M |
| September 01, 2025 | 591 | 591.5 | 591.5 | 600.5 | 588.5 | 260,052 |
| August 29, 2025 | 605 | 595.5 | 595.5 | 606.5 | 595.5 | 548,077 |
| August 28, 2025 | 609.5 | 605 | 605 | 617 | 602 | 464,368 |
| August 27, 2025 | 614 | 610.5 | 610.5 | 621 | 607 | 774,279 |
| August 26, 2025 | 643 | 615 | 615 | 643 | 612.5 | 1.02M |
| August 22, 2025 | 627 | 631 | 631 | 634 | 612.5 | 917,228 |
| August 21, 2025 | 627 | 616 | 616 | 627 | 610.18 | 397,603 |
| August 20, 2025 | 626 | 616 | 616 | 626 | 612.3 | 499,187 |
| August 19, 2025 | 609 | 622 | 622 | 624 | 609 | 316,691 |
| August 18, 2025 | 620 | 611 | 611 | 620 | 605 | 763,795 |
| August 15, 2025 | 626.5 | 615 | 615 | 626.5 | 610.5 | 1.06M |
| August 14, 2025 | 611 | 612 | 612 | 621.5 | 611 | 379,834 |
| August 13, 2025 | 614.5 | 616 | 616 | 619 | 608.5 | 590,351 |
| August 12, 2025 | 612.5 | 615 | 615 | 618 | 604 | 983,141 |
| August 11, 2025 | 598 | 610 | 610 | 614 | 598 | 1.18M |
| August 08, 2025 | 601.5 | 611.5 | 611.5 | 616 | 596 | 503,646 |
| August 07, 2025 | 570 | 600 | 600 | 600 | 566.5 | 3.17M |
| August 06, 2025 | 563.5 | 581.5 | 581.5 | 581.5 | 563 | 1.05M |
| August 05, 2025 | 535 | 565 | 565 | 582 | 529 | 961,793 |
| August 04, 2025 | 520 | 535 | 535 | 535 | 520 | 784,567 |
| August 01, 2025 | 543 | 523 | 523 | 543 | 523 | 1.28M |
| July 31, 2025 | 524 | 544.5 | 544.5 | 547 | 524 | 1.74M |
| July 30, 2025 | 554.5 | 537 | 537 | 554.5 | 533 | 740,646 |
| July 29, 2025 | 543.5 | 548 | 548 | 559 | 543.5 | 357,347 |
| July 28, 2025 | 567 | 557 | 557 | 571.5 | 550 | 538,590 |
| July 25, 2025 | 574.5 | 564.5 | 564.5 | 585 | 554.5 | 842,534 |
| July 24, 2025 | 585.5 | 577.5 | 577.5 | 601.5 | 570.5 | 371,578 |
| July 23, 2025 | 573 | 572 | 572 | 579.5 | 570.5 | 426,219 |
| July 22, 2025 | 570 | 571.5 | 571.5 | 573 | 565 | 251,621 |
| July 21, 2025 | 567.5 | 572 | 572 | 579.5 | 567.5 | 209,694 |
| July 18, 2025 | 551.5 | 577.5 | 577.5 | 580 | 551.5 | 392,193 |
| July 17, 2025 | 563.5 | 565 | 565 | 567 | 559 | 426,445 |
| July 16, 2025 | 560 | 560 | 560 | 570 | 559 | 458,992 |
| July 15, 2025 | 566.5 | 564 | 564 | 575 | 562 | 530,808 |
| July 14, 2025 | 569.5 | 573 | 573 | 578 | 567 | 390,518 |
| July 11, 2025 | 578.5 | 571 | 571 | 581 | 568.5 | 561,518 |
| July 10, 2025 | 586 | 581.5 | 581.5 | 592.5 | 570.5 | 795,678 |
| July 09, 2025 | 601.5 | 592.5 | 592.5 | 601.5 | 587 | 385,059 |
| July 08, 2025 | 595 | 593 | 593 | 595 | 574 | 1.27M |
| July 07, 2025 | 584.5 | 586 | 586 | 596.5 | 584 | 442,281 |
| July 04, 2025 | 591.5 | 595 | 595 | 609.5 | 591.5 | 842,063 |