457.45
+3.075(+0.68%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 453.2 | 454.38 | 454.38 | 455.2 | 452.7 | 68,453 |
| September 25, 2025 | 453.05 | 451.3 | 451.3 | 453.05 | 451.3 | 32,586 |
| September 24, 2025 | 457.15 | 454 | 454 | 457.15 | 452.3 | 86,288 |
| September 23, 2025 | 454.05 | 454 | 454 | 456.1 | 454 | 54,799 |
| September 22, 2025 | 454.2 | 454.38 | 454.38 | 454.55 | 453.15 | 45,725 |
| September 19, 2025 | 454.25 | 454.4 | 454.4 | 454.79 | 453.45 | 20,433 |
| September 18, 2025 | 456 | 454.4 | 454.4 | 456 | 453.1 | 23,354 |
| September 17, 2025 | 450.45 | 452.8 | 452.8 | 453.44 | 450.45 | 16,753 |
| September 16, 2025 | 453.7 | 449.6 | 449.6 | 453.7 | 449.52 | 94,918 |
| September 15, 2025 | 455.35 | 454.15 | 454.15 | 455.35 | 453.7 | 41,194 |
| September 12, 2025 | 455.58 | 454.1 | 454.1 | 456.12 | 453.67 | 133,688 |
| September 11, 2025 | 452.5 | 454.58 | 454.58 | 454.65 | 452.5 | 26,051 |
| September 10, 2025 | 454.4 | 451.85 | 451.85 | 454.94 | 451.37 | 161,337 |
| September 09, 2025 | 455 | 453.55 | 453.55 | 455.2 | 452.87 | 7,879 |
| September 08, 2025 | 453.95 | 454.45 | 454.45 | 454.45 | 452.61 | 24,317 |
| September 05, 2025 | 452.1 | 453.05 | 453.05 | 454.5 | 452.1 | 53,493 |
| September 04, 2025 | 449.5 | 450.68 | 450.68 | 451.13 | 449.5 | 12,122 |
| September 03, 2025 | 444.85 | 447.9 | 447.9 | 447.95 | 444.85 | 79,951 |
| September 02, 2025 | 447.15 | 444.45 | 444.45 | 447.15 | 444.45 | 91,155 |
| September 01, 2025 | 445.8 | 448.15 | 448.15 | 449.81 | 445.8 | 14,140 |
| August 29, 2025 | 453.7 | 449.2 | 449.2 | 453.7 | 448.46 | 16,966 |
| August 28, 2025 | 452.47 | 450.2 | 450.2 | 452.47 | 450.03 | 705 |
| August 27, 2025 | 453.65 | 451.83 | 451.83 | 453.65 | 450.67 | 137,627 |
| August 26, 2025 | 453.5 | 451.7 | 451.7 | 453.5 | 451.42 | 78,492 |
| August 22, 2025 | 453.7 | 456.4 | 456.4 | 457.89 | 453.7 | 13,908 |
| August 21, 2025 | 454.3 | 455.63 | 455.63 | 455.83 | 452.84 | 30,551 |
| August 20, 2025 | 451.35 | 455.85 | 455.85 | 455.85 | 448.75 | 19,073 |
| August 19, 2025 | 451.42 | 454.05 | 448.89 | 454.05 | 451.42 | 1,701 |
| August 18, 2025 | 451.15 | 450.03 | 450.03 | 451.15 | 448.14 | 27,806 |
| August 15, 2025 | 454.07 | 449.75 | 449.75 | 454.07 | 449.01 | 65,659 |
| August 14, 2025 | 451.6 | 452.55 | 452.55 | 453.1 | 451.6 | 24,013 |
| August 13, 2025 | 454 | 451.6 | 451.6 | 454 | 450.63 | 7,161 |
| August 12, 2025 | 450.85 | 449.88 | 449.88 | 450.85 | 449.78 | 230 |
| August 11, 2025 | 449.2 | 449.75 | 449.75 | 450.13 | 448.38 | 25,348 |
| August 08, 2025 | 447.97 | 448.03 | 448.03 | 448.2 | 446.01 | 11,680 |
| August 07, 2025 | 448.62 | 448.5 | 448.5 | 450.18 | 448.5 | 8,377 |
| August 06, 2025 | 450.25 | 447.53 | 447.53 | 450.25 | 447.53 | 6,242 |
| August 05, 2025 | 449.33 | 448.15 | 448.15 | 450.4 | 448.1 | 31,324 |
| August 04, 2025 | 447.64 | 448.15 | 448.15 | 448.15 | 446.62 | 28,451 |
| August 01, 2025 | 448.05 | 447.4 | 447.4 | 448.05 | 446.94 | 19,483 |
| July 31, 2025 | 449.81 | 449.35 | 449.35 | 451.9 | 449.35 | 21,000 |
| July 30, 2025 | 449.2 | 449.63 | 449.63 | 451.33 | 448.52 | 3,581 |
| July 29, 2025 | 452.45 | 452.63 | 452.63 | 454.8 | 452.3 | 25,750 |
| July 28, 2025 | 457.6 | 452.05 | 452.05 | 457.6 | 451.84 | 61,976 |
| July 25, 2025 | 452.25 | 454.58 | 454.58 | 454.58 | 452.25 | 2,826 |
| July 24, 2025 | 451.91 | 455.65 | 455.65 | 456.5 | 451.91 | 44,479 |
| July 23, 2025 | 451.5 | 450.05 | 450.05 | 451.5 | 449.75 | 11,177 |
| July 22, 2025 | 446.45 | 447.33 | 447.33 | 448.63 | 445.99 | 5,715 |
| July 21, 2025 | 449.8 | 447.48 | 447.48 | 449.8 | 446.1 | 2,182 |
| July 18, 2025 | 446.35 | 446.73 | 446.73 | 447.61 | 444.6 | 22,907 |
| July 17, 2025 | 445.4 | 446.95 | 446.95 | 446.95 | 445.19 | 8,310 |
| July 16, 2025 | 444.8 | 444.58 | 444.58 | 446.1 | 444.58 | 20,375 |
| July 15, 2025 | 447.3 | 444.23 | 444.23 | 447.55 | 444.23 | 22,503 |
| July 14, 2025 | 444.3 | 447.03 | 447.03 | 447.03 | 443.45 | 19,443 |
| July 11, 2025 | 446.6 | 443.35 | 443.35 | 446.6 | 443.28 | 2,817 |
| July 10, 2025 | 444.43 | 447.6 | 447.6 | 447.6 | 444.43 | 20,463 |
| July 09, 2025 | 442.3 | 442.48 | 442.48 | 443.62 | 442.2 | 17,747 |
| July 08, 2025 | 442.2 | 442.35 | 442.35 | 442.35 | 440.69 | 21,560 |
| July 07, 2025 | 442.65 | 441.68 | 441.68 | 443.31 | 441.45 | 423 |
| July 04, 2025 | 441.35 | 441.63 | 441.63 | 442.24 | 439.75 | 17,355 |