540.65
+4.5(+0.84%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 535.3 | 535.3 | 535.3 | 535.3 | 535.3 | 7,742 |
| September 04, 2025 | 539.11 | 536.15 | 536.15 | 539.11 | 536.15 | 127 |
| September 03, 2025 | 540.83 | 539.7 | 539.7 | 540.83 | 539.7 | 867 |
| September 02, 2025 | 532.9 | 532.9 | 532.9 | 532.9 | 532.9 | 146,334 |
| September 01, 2025 | 532.9 | 532.9 | 532.9 | 532.9 | 532.9 | 0 |
| August 29, 2025 | 535.01 | 535.25 | 535.25 | 535.25 | 535.01 | 10,092 |
| August 28, 2025 | 527.1 | 529.3 | 529.3 | 530.9 | 527.1 | 53,985 |
| August 27, 2025 | 530 | 528.5 | 528.5 | 530 | 528.5 | 11,203 |
| August 26, 2025 | 529.3 | 530.85 | 530.85 | 530.85 | 529.3 | 2,000 |
| August 22, 2025 | 521.55 | 521.55 | 521.55 | 521.55 | 521.55 | 0 |
| August 21, 2025 | 525.1 | 524 | 524 | 525.7 | 524 | 62,900 |
| August 20, 2025 | 520 | 523.05 | 523.05 | 523.05 | 520 | 3,318 |
| August 19, 2025 | 521.1 | 520.8 | 520.8 | 521.1 | 520.8 | 17,203 |
| August 18, 2025 | 526.6 | 525.25 | 525.25 | 526.6 | 525.25 | 36,005 |
| August 15, 2025 | 522.65 | 522.65 | 522.65 | 522.65 | 522.65 | 0 |
| August 14, 2025 | 526.9 | 523.45 | 523.45 | 526.9 | 523.45 | 17,372 |
| August 13, 2025 | 530.82 | 528.95 | 528.95 | 530.82 | 528.95 | 13,039 |
| August 12, 2025 | 536.1 | 534.6 | 534.6 | 536.1 | 534.6 | 324 |
| August 11, 2025 | 535.9 | 536.2 | 536.2 | 536.2 | 535.9 | 17,200 |
| August 08, 2025 | 537.6 | 537.6 | 537.6 | 537.6 | 537.6 | 15,340 |
| August 07, 2025 | 545.5 | 536.95 | 536.95 | 545.5 | 536.95 | 22,979 |
| August 06, 2025 | 547.35 | 548.5 | 548.5 | 548.5 | 547.35 | 2,080 |
| August 05, 2025 | 547.05 | 547.05 | 547.05 | 547.05 | 547.05 | 0 |
| August 04, 2025 | 553.93 | 548.5 | 548.5 | 553.93 | 548.5 | 6,698 |
| August 01, 2025 | 551.57 | 556.05 | 556.05 | 556.05 | 551.57 | 4,517 |
| July 31, 2025 | 536.6 | 536.6 | 536.6 | 536.6 | 536.6 | 0 |
| July 30, 2025 | 528.9 | 528.9 | 528.9 | 528.9 | 528.9 | 0 |
| July 29, 2025 | 531.85 | 531.85 | 531.85 | 531.85 | 531.85 | 0 |
| July 28, 2025 | 532.8 | 537.05 | 537.05 | 537.05 | 532 | 91,377 |
| July 25, 2025 | 541 | 538.55 | 538.55 | 541 | 538.55 | 4,608 |
| July 24, 2025 | 534.9 | 536.15 | 536.15 | 536.15 | 534.9 | 15,084 |
| July 23, 2025 | 536.2 | 534.2 | 534.2 | 536.2 | 534.2 | 44,826 |
| July 22, 2025 | 542.8 | 542.55 | 542.55 | 542.8 | 542.55 | 70,000 |
| July 21, 2025 | 536.3 | 536.3 | 536.3 | 536.3 | 536.3 | 0 |
| July 18, 2025 | 534.45 | 534.45 | 534.45 | 534.45 | 534.45 | 0 |
| July 17, 2025 | 534.3 | 530.85 | 530.85 | 534.3 | 530.85 | 7,542 |
| July 16, 2025 | 538.7 | 539.55 | 539.55 | 539.55 | 538.7 | 70,000 |
| July 15, 2025 | 533.1 | 534.55 | 534.55 | 534.55 | 532.05 | 2,587 |
| July 14, 2025 | 535.75 | 534.35 | 534.35 | 535.75 | 534.35 | 6,530 |
| July 11, 2025 | 529.5 | 531.8 | 531.8 | 531.8 | 529.5 | 3,086 |
| July 10, 2025 | 523.31 | 522.75 | 522.75 | 523.31 | 522.75 | 20 |
| July 09, 2025 | 522.55 | 522.55 | 522.55 | 522.55 | 522.55 | 0 |
| July 08, 2025 | 530.95 | 530.95 | 530.95 | 530.95 | 530.95 | 0 |
| July 07, 2025 | 538.03 | 531.8 | 531.8 | 538.03 | 531.8 | 18,321 |
| July 04, 2025 | 538.9 | 538.85 | 538.85 | 538.9 | 538.7 | 46,184 |
| July 03, 2025 | 535.5 | 532.65 | 532.65 | 535.5 | 532.65 | 55,860 |
| July 02, 2025 | 533.7 | 537.15 | 537.15 | 538.9 | 533.6 | 162,609 |
| July 01, 2025 | 533.4 | 536.15 | 536.15 | 536.15 | 533.2 | 41,382 |
| June 30, 2025 | 530.3 | 533.05 | 533.05 | 533.05 | 530.1 | 64,402 |
| June 27, 2025 | 531.1 | 529.65 | 529.65 | 532.1 | 529.65 | 30,168 |
| June 26, 2025 | 535 | 536.1 | 536.1 | 536.4 | 535 | 15,084 |
| June 25, 2025 | 530.6 | 533.9 | 533.9 | 533.9 | 530.6 | 65,068 |
| June 24, 2025 | 531.2 | 531.2 | 531.2 | 531.2 | 531.2 | 0 |
| June 23, 2025 | 542.5 | 540.4 | 540.4 | 542.5 | 540.4 | 101,285 |
| June 20, 2025 | 539.95 | 539.95 | 539.95 | 539.95 | 539.95 | 0 |
| June 19, 2025 | 540.5 | 541.95 | 541.95 | 541.95 | 540.5 | 23,346 |
| June 18, 2025 | 535.4 | 535.8 | 535.8 | 535.8 | 534.4 | 55,929 |
| June 17, 2025 | 531.5 | 532.45 | 532.45 | 532.45 | 531.5 | 11,357 |
| June 16, 2025 | 527.05 | 527.05 | 527.05 | 527.05 | 527.05 | 0 |
| June 13, 2025 | 530.94 | 530.75 | 530.75 | 530.94 | 530.33 | 3,317 |