581.00
+10.5(+1.84%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 579 | 581 | 581 | 588 | 575 | 2.24M |
| September 25, 2025 | 567 | 570.5 | 570.5 | 578.5 | 560.5 | 7.35M |
| September 24, 2025 | 565 | 591.5 | 591.5 | 593.5 | 560 | 2.9M |
| September 23, 2025 | 564 | 567.5 | 567.5 | 579.5 | 560.5 | 2.31M |
| September 22, 2025 | 542 | 564 | 564 | 564.5 | 542 | 1.86M |
| September 19, 2025 | 524.5 | 531.5 | 531.5 | 537 | 524.5 | 1.54M |
| September 18, 2025 | 535 | 524.5 | 524.5 | 536.5 | 524.5 | 1.25M |
| September 17, 2025 | 535.5 | 535 | 535 | 539 | 522 | 1.04M |
| September 16, 2025 | 542 | 539 | 539 | 563 | 539 | 4.16M |
| September 15, 2025 | 519.5 | 519 | 519 | 524.5 | 513.5 | 1.43M |
| September 12, 2025 | 522.5 | 525 | 525 | 533 | 520 | 1.15M |
| September 11, 2025 | 519.5 | 522 | 522 | 527.5 | 517 | 705,869 |
| September 10, 2025 | 540.5 | 517.5 | 517.5 | 543 | 513.38 | 1.59M |
| September 09, 2025 | 542 | 542 | 542 | 548.5 | 539.5 | 1.49M |
| September 08, 2025 | 527.5 | 541.5 | 541.5 | 545.66 | 526 | 964,793 |
| September 05, 2025 | 532 | 524.5 | 524.5 | 535.1 | 518 | 750,266 |
| September 04, 2025 | 538 | 532 | 532 | 542 | 527.44 | 903,930 |
| September 03, 2025 | 525 | 535 | 535 | 539.5 | 524.5 | 1.83M |
| September 02, 2025 | 523.5 | 523.5 | 523.5 | 525 | 509 | 839,641 |
| September 01, 2025 | 514 | 526 | 526 | 527.5 | 507.5 | 716,947 |
| August 29, 2025 | 502 | 516.5 | 516.5 | 524.5 | 500.5 | 2.29M |
| August 28, 2025 | 486.4 | 487.4 | 487.4 | 493 | 482 | 774,805 |
| August 27, 2025 | 492.4 | 487.4 | 487.4 | 502 | 483.6 | 1.4M |
| August 26, 2025 | 486.2 | 492.8 | 492.8 | 500 | 486.2 | 2.23M |
| August 22, 2025 | 467.2 | 484.8 | 484.8 | 491.2 | 466.2 | 1.71M |
| August 21, 2025 | 472.2 | 466 | 466 | 472.2 | 462.2 | 1.66M |
| August 20, 2025 | 478 | 472.2 | 472.2 | 478.2 | 467.4 | 1.27M |
| August 19, 2025 | 503 | 479.2 | 479.2 | 506 | 479.2 | 1.1M |
| August 18, 2025 | 501 | 504.5 | 504.5 | 512.5 | 501 | 540,529 |
| August 15, 2025 | 491 | 497 | 497 | 498.6 | 488.6 | 448,555 |
| August 14, 2025 | 499.8 | 492.8 | 492.8 | 507 | 488.41 | 896,508 |
| August 13, 2025 | 497 | 499.4 | 499.4 | 507.5 | 497 | 353,558 |
| August 12, 2025 | 508 | 499 | 499 | 508 | 495.8 | 405,695 |
| August 11, 2025 | 502 | 504.5 | 504.5 | 507.5 | 495 | 450,948 |
| August 08, 2025 | 504 | 508.5 | 508.5 | 512 | 502.5 | 539,084 |
| August 07, 2025 | 513 | 504.5 | 504.5 | 516.5 | 504.25 | 537,865 |
| August 06, 2025 | 504 | 514 | 514 | 514.5 | 501 | 701,862 |
| August 05, 2025 | 493.6 | 503 | 503 | 508.5 | 492 | 1.11M |
| August 04, 2025 | 482.2 | 486.6 | 486.6 | 489.6 | 482.2 | 472,913 |
| August 01, 2025 | 483 | 481 | 481 | 490 | 477.2 | 766,416 |
| July 31, 2025 | 500 | 489.8 | 489.8 | 502 | 484.2 | 925,477 |
| July 30, 2025 | 494.8 | 495.2 | 495.2 | 504.5 | 491.4 | 405,012 |
| July 29, 2025 | 493.8 | 498.6 | 498.6 | 504 | 492 | 665,706 |
| July 28, 2025 | 503.5 | 494.2 | 494.2 | 503.5 | 481.8 | 1.17M |
| July 25, 2025 | 500 | 507 | 507 | 515 | 497.2 | 672,435 |
| July 24, 2025 | 495 | 510 | 510 | 512 | 492 | 1.17M |
| July 23, 2025 | 495.8 | 492.2 | 492.2 | 502 | 486.2 | 957,724 |
| July 22, 2025 | 497 | 492 | 492 | 499 | 486.93 | 1.2M |
| July 21, 2025 | 486 | 488.8 | 488.8 | 493.4 | 485.2 | 700,642 |
| July 18, 2025 | 493.2 | 486 | 486 | 499.2 | 478 | 840,644 |
| July 17, 2025 | 506.5 | 491.4 | 491.4 | 517.5 | 482.2 | 890,166 |
| July 16, 2025 | 497 | 496.2 | 496.2 | 506 | 496.2 | 645,493 |
| July 15, 2025 | 498 | 502.5 | 502.5 | 513.5 | 496.2 | 835,599 |
| July 14, 2025 | 487.2 | 494.8 | 494.8 | 497.4 | 484 | 477,853 |
| July 11, 2025 | 478 | 487.8 | 487.8 | 490.4 | 478 | 337,814 |
| July 10, 2025 | 477.6 | 481.4 | 481.4 | 488.2 | 477 | 644,836 |
| July 09, 2025 | 486.8 | 475.2 | 475.2 | 488.8 | 473.2 | 1.31M |
| July 08, 2025 | 501 | 489.4 | 489.4 | 503 | 487.6 | 689,007 |
| July 07, 2025 | 506 | 499.2 | 499.2 | 509.5 | 499.2 | 472,916 |
| July 04, 2025 | 505 | 509 | 509 | 509 | 501.5 | 368,186 |