569.00
+0.75(+0.13%)
Currency In GBp
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 08, 2025 | 572.75 | 569 | 569 | 572.75 | 567.54 | 35,878 |
September 05, 2025 | 572.75 | 568.25 | 568.25 | 572.75 | 567.25 | 19,094 |
September 04, 2025 | 568 | 570.25 | 570.25 | 570.5 | 568 | 36,867 |
September 03, 2025 | 572 | 567 | 567 | 572 | 567 | 83,847 |
September 02, 2025 | 570 | 567.88 | 567.88 | 571.5 | 567.75 | 123,517 |
September 01, 2025 | 569.97 | 569 | 569 | 571 | 568.5 | 35,928 |
August 29, 2025 | 572 | 569.25 | 569.25 | 572.5 | 569.25 | 54,520 |
August 28, 2025 | 573.75 | 571 | 571 | 574.5 | 571 | 26,834 |
August 27, 2025 | 572.45 | 572.5 | 572.5 | 573.75 | 571.5 | 36,594 |
August 26, 2025 | 571.04 | 571.75 | 571.75 | 572.35 | 570.5 | 89,844 |
August 22, 2025 | 572.57 | 576.75 | 576.75 | 578.48 | 570.25 | 64,121 |
August 21, 2025 | 571.75 | 573.25 | 573.25 | 575.75 | 571 | 27,858 |
August 20, 2025 | 571.25 | 572.75 | 572.75 | 573.5 | 570.5 | 87,394 |
August 19, 2025 | 569.23 | 567.75 | 567.75 | 573.5 | 567.75 | 31,624 |
August 18, 2025 | 569.08 | 567.25 | 567.25 | 569.25 | 565.75 | 22,261 |
August 15, 2025 | 571 | 567.13 | 567.13 | 571.25 | 566.8 | 36,422 |
August 14, 2025 | 566 | 573.5 | 573.5 | 573.5 | 566 | 7,012 |
August 13, 2025 | 572.75 | 573.25 | 568.39 | 573.75 | 571.04 | 13,550 |
August 12, 2025 | 571.25 | 571.38 | 566.53 | 571.75 | 568.25 | 72,653 |
August 11, 2025 | 573 | 571.5 | 566.66 | 574.25 | 570.79 | 177,255 |
August 08, 2025 | 573.75 | 574.75 | 574.75 | 574.75 | 568.5 | 60,629 |
August 07, 2025 | 569 | 567.75 | 567.75 | 572.5 | 567.09 | 412,687 |
August 06, 2025 | 570.75 | 567.25 | 567.25 | 571.25 | 567.25 | 312,648 |
August 05, 2025 | 572.25 | 567.75 | 567.75 | 572.25 | 567.25 | 130,397 |
August 04, 2025 | 564.25 | 567.63 | 567.63 | 567.63 | 562.5 | 43,224 |
August 01, 2025 | 567.5 | 561.25 | 561.25 | 590 | 489.35 | 132,237 |
July 31, 2025 | 578.5 | 570.5 | 570.5 | 578.5 | 569.29 | 37,145 |
July 30, 2025 | 573.5 | 574.25 | 574.25 | 576.11 | 572.25 | 26,302 |
July 29, 2025 | 572.25 | 572.25 | 572.25 | 575.5 | 572.25 | 24,843 |
July 28, 2025 | 576.5 | 570.25 | 570.25 | 576.75 | 570.05 | 12,654 |
July 25, 2025 | 570.25 | 571.5 | 571.5 | 572.25 | 569.75 | 22,335 |
July 24, 2025 | 571.5 | 572 | 572 | 572 | 568.64 | 20,106 |
July 23, 2025 | 566 | 566.75 | 566.75 | 568.41 | 566 | 71,946 |
July 22, 2025 | 561.25 | 564.13 | 564.13 | 565 | 561.25 | 58,172 |
July 21, 2025 | 564 | 569.75 | 569.75 | 569.75 | 563.25 | 62,115 |
July 18, 2025 | 567.91 | 570 | 570 | 570 | 564.5 | 17,590 |
July 17, 2025 | 565.81 | 561 | 561 | 565.81 | 561 | 31,944 |
July 16, 2025 | 561.25 | 559.75 | 559.75 | 563.25 | 559.5 | 37,369 |
July 15, 2025 | 568 | 564 | 564 | 568.25 | 564 | 20,506 |
July 14, 2025 | 562.71 | 564.5 | 564.5 | 565.25 | 562.53 | 28,753 |
July 11, 2025 | 566 | 564.25 | 564.25 | 566 | 563.25 | 21,522 |
July 10, 2025 | 563 | 566.75 | 566.75 | 567 | 562.25 | 39,324 |
July 09, 2025 | 561.25 | 562.5 | 562.5 | 564.75 | 560.75 | 76,457 |
July 08, 2025 | 558.75 | 562.25 | 562.25 | 563.75 | 557.75 | 41,447 |
July 07, 2025 | 558.9 | 558.25 | 558.25 | 563 | 558.25 | 54,605 |
July 04, 2025 | 559.33 | 559.75 | 559.75 | 560.5 | 557.5 | 14,900 |
July 03, 2025 | 562.25 | 562.5 | 562.5 | 569.25 | 560.25 | 15,095 |
July 02, 2025 | 560.75 | 561 | 561 | 561.5 | 555.75 | 14,655 |
July 01, 2025 | 550.71 | 555.25 | 555.25 | 555.25 | 549 | 92,757 |
June 30, 2025 | 552.25 | 550.88 | 550.88 | 552.25 | 549.75 | 11,230 |
June 27, 2025 | 545.25 | 550.75 | 550.75 | 551.25 | 545.25 | 42,608 |
June 26, 2025 | 544.59 | 544.25 | 544.25 | 546.25 | 542.75 | 69,158 |
June 25, 2025 | 547.25 | 544 | 544 | 548.5 | 544 | 47,753 |
June 24, 2025 | 549.25 | 546.88 | 546.88 | 550 | 545.73 | 5,511 |
June 23, 2025 | 545 | 544 | 544 | 546.75 | 542.16 | 160,627 |
June 20, 2025 | 543.15 | 544 | 544 | 547.5 | 543.15 | 54,325 |
June 19, 2025 | 547 | 543.88 | 543.88 | 547 | 543.75 | 69,888 |
June 18, 2025 | 549.19 | 548 | 548 | 549.25 | 546.75 | 78,091 |
June 17, 2025 | 542.75 | 548.25 | 548.25 | 548.92 | 542.75 | 302,264 |
June 16, 2025 | 546.5 | 553.25 | 553.25 | 553.25 | 546 | 77,555 |