545.25
+3.1(+0.57%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 547.6 | 545.25 | 545.25 | 547.6 | 545.25 | 13 |
| September 25, 2025 | 547.24 | 542.15 | 542.15 | 547.24 | 542.15 | 387 |
| September 24, 2025 | 549.9 | 550.55 | 550.55 | 550.55 | 549.9 | 22 |
| September 23, 2025 | 552.41 | 554.85 | 554.85 | 556 | 552.41 | 13 |
| September 22, 2025 | 546.7 | 550 | 550 | 550 | 546.7 | 37 |
| September 19, 2025 | 555.25 | 551.9 | 551.9 | 558.6 | 551.9 | 270 |
| September 18, 2025 | 548.8 | 549.95 | 549.95 | 551.2 | 544.1 | 517 |
| September 17, 2025 | 538.1 | 542 | 542 | 544.62 | 538.1 | 6,541 |
| September 16, 2025 | 540 | 540.05 | 540.05 | 540.9 | 537.57 | 2,099 |
| September 15, 2025 | 545.4 | 543 | 543 | 545.4 | 543 | 160 |
| September 12, 2025 | 551.5 | 547.7 | 547.7 | 551.5 | 546.82 | 2,961 |
| September 11, 2025 | 547.85 | 554.4 | 554.4 | 556 | 545.1 | 6,647 |
| September 10, 2025 | 552.2 | 546.6 | 546.6 | 559.2 | 542.7 | 351 |
| September 09, 2025 | 550.1 | 551.05 | 551.05 | 551.4 | 549.41 | 1,547 |
| September 08, 2025 | 551.6 | 551.15 | 551.15 | 551.6 | 549.59 | 4 |
| September 05, 2025 | 548.8 | 551.15 | 551.15 | 551.15 | 548 | 582 |
| September 04, 2025 | 545.6 | 545.9 | 545.9 | 549.9 | 544.7 | 2,868 |
| September 03, 2025 | 545.5 | 547.1 | 547.1 | 551.73 | 545.5 | 283 |
| September 02, 2025 | 533.9 | 546.05 | 546.05 | 548.53 | 533.9 | 4,551 |
| September 01, 2025 | 535.18 | 535.75 | 535.75 | 538.2 | 535.08 | 60 |
| August 29, 2025 | 536.9 | 534.35 | 534.35 | 537.5 | 534.1 | 386 |
| August 28, 2025 | 535.52 | 535.35 | 535.35 | 535.52 | 534.7 | 72 |
| August 27, 2025 | 535.4 | 536.55 | 536.55 | 540.45 | 535.4 | 345 |
| August 26, 2025 | 531.9 | 533.5 | 533.5 | 533.84 | 526.4 | 1,079 |
| August 22, 2025 | 541.26 | 542.55 | 542.55 | 546.6 | 540.97 | 345 |
| August 21, 2025 | 534.34 | 539.2 | 539.2 | 539.2 | 534.3 | 116 |
| August 20, 2025 | 535.1 | 532.3 | 532.3 | 535.1 | 529.2 | 200 |
| August 19, 2025 | 536.9 | 535.5 | 535.5 | 538.9 | 535.5 | 35 |
| August 18, 2025 | 540.18 | 541.1 | 541.1 | 542.88 | 539.9 | 228 |
| August 15, 2025 | 534.6 | 535.9 | 535.9 | 535.9 | 533.4 | 18,482 |
| August 14, 2025 | 526.8 | 525.55 | 525.55 | 526.8 | 525.01 | 385 |
| August 13, 2025 | 520.2 | 526.6 | 526.6 | 526.6 | 520.1 | 22 |
| August 12, 2025 | 518.7 | 517.6 | 517.6 | 518.7 | 517.23 | 141 |
| August 11, 2025 | 512.2 | 518.8 | 518.8 | 518.8 | 512 | 2,154 |
| August 08, 2025 | 519.1 | 507.8 | 507.8 | 519.1 | 507.8 | 34,562 |
| August 07, 2025 | 515.3 | 505.5 | 505.5 | 521.5 | 505.5 | 418 |
| August 06, 2025 | 534.3 | 518.7 | 518.7 | 534.3 | 517.09 | 38 |
| August 05, 2025 | 536.6 | 535.35 | 535.35 | 536.7 | 535.35 | 15 |
| August 04, 2025 | 531.5 | 531.4 | 531.4 | 531.5 | 528.79 | 15 |
| August 01, 2025 | 529.2 | 526.9 | 526.9 | 530 | 522.77 | 6,508 |
| July 31, 2025 | 536.1 | 537.6 | 537.6 | 537.8 | 536.1 | 24,185 |
| July 30, 2025 | 534.3 | 538.8 | 538.8 | 538.8 | 529.9 | 110 |
| July 29, 2025 | 541.9 | 533.5 | 533.5 | 541.9 | 532.3 | 4,825 |
| July 28, 2025 | 543.5 | 537.8 | 537.8 | 543.5 | 537.8 | 222 |
| July 25, 2025 | 537.7 | 537.3 | 537.3 | 540.81 | 537.3 | 1 |
| July 24, 2025 | 537.6 | 537.55 | 537.55 | 540.7 | 537.55 | 502 |
| July 23, 2025 | 528.3 | 532.4 | 532.4 | 532.4 | 528.3 | 20,268 |
| July 22, 2025 | 520.12 | 525.25 | 525.25 | 527.74 | 519.12 | 894 |
| July 21, 2025 | 523 | 521.75 | 521.75 | 523 | 521.75 | 112 |
| July 18, 2025 | 533.5 | 529.05 | 529.05 | 533.5 | 529.05 | 125 |
| July 17, 2025 | 528.26 | 530.05 | 530.05 | 530.05 | 526.72 | 462 |
| July 16, 2025 | 525 | 522.2 | 522.2 | 529.5 | 522.2 | 75 |
| July 15, 2025 | 532.4 | 524.6 | 524.6 | 532.4 | 521.75 | 159 |
| July 14, 2025 | 527.1 | 531.1 | 531.1 | 531.1 | 527.1 | 6 |
| July 11, 2025 | 525.8 | 524.25 | 524.25 | 528.2 | 524.25 | 211 |
| July 10, 2025 | 528.2 | 528.95 | 528.95 | 528.95 | 528.2 | 11 |
| July 09, 2025 | 509.83 | 524.35 | 524.35 | 524.35 | 509.5 | 75 |
| July 08, 2025 | 514.56 | 510.65 | 510.65 | 514.56 | 510.65 | 42 |
| July 07, 2025 | 508.3 | 505.45 | 505.45 | 508.7 | 505.45 | 4 |
| July 04, 2025 | 508.6 | 508.7 | 508.7 | 509.11 | 507.59 | 40 |