583.20
-0.8(-0.14%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 20, 2025 | 577 | 584 | 584 | 590 | 569.52 | 30,400 |
| October 17, 2025 | 572 | 578 | 578 | 584 | 570 | 27,035 |
| October 16, 2025 | 571.92 | 576 | 576 | 582 | 570 | 24,889 |
| October 15, 2025 | 578.88 | 576 | 576 | 578.88 | 570 | 175,618 |
| October 14, 2025 | 589.56 | 582 | 582 | 600 | 577.12 | 105,683 |
| October 13, 2025 | 600 | 594 | 594 | 604.28 | 586 | 151,215 |
| October 10, 2025 | 586 | 596 | 596 | 612 | 586 | 18,175 |
| October 09, 2025 | 612 | 610 | 610 | 614 | 590 | 16,912 |
| October 08, 2025 | 593.96 | 602 | 602 | 608 | 588 | 156,243 |
| October 07, 2025 | 614 | 602 | 602 | 616 | 599.97 | 63,158 |
| October 06, 2025 | 614 | 614 | 614 | 614 | 589.4 | 26,028 |
| October 03, 2025 | 597.78 | 610 | 610 | 614 | 597.78 | 26,853 |
| October 02, 2025 | 592.23 | 614 | 614 | 616 | 591.3 | 21,326 |
| October 01, 2025 | 608 | 604 | 604 | 608 | 592 | 93,342 |
| September 30, 2025 | 592 | 602 | 602 | 612 | 590.9 | 26,344 |
| September 29, 2025 | 588 | 594 | 594 | 609.24 | 586.7 | 22,654 |
| September 26, 2025 | 593.25 | 600 | 600 | 605 | 590.5 | 18,650 |
| September 25, 2025 | 602 | 600 | 600 | 604 | 592 | 181,392 |
| September 24, 2025 | 574 | 610 | 610 | 620 | 574 | 29,775 |
| September 23, 2025 | 584 | 592 | 592 | 596 | 576.02 | 26,408 |
| September 22, 2025 | 576.96 | 580 | 580 | 590 | 566 | 142,825 |
| September 19, 2025 | 562 | 574 | 574 | 582 | 561 | 30,689 |
| September 18, 2025 | 574 | 566 | 566 | 584 | 563.1 | 50,827 |
| September 17, 2025 | 568 | 570 | 570 | 575.92 | 555.2 | 188,565 |
| September 16, 2025 | 560 | 556 | 556 | 565 | 547.28 | 24,056 |
| September 15, 2025 | 558 | 558 | 558 | 576 | 553 | 22,684 |
| September 12, 2025 | 570 | 558 | 558 | 578 | 558 | 70,427 |
| September 11, 2025 | 570 | 574 | 574 | 576 | 570 | 35,410 |
| September 10, 2025 | 590 | 574 | 574 | 590 | 570 | 53,694 |
| September 09, 2025 | 584 | 574 | 574 | 588 | 574 | 23,773 |
| September 08, 2025 | 590 | 574 | 574 | 590 | 574 | 1,672 |
| September 05, 2025 | 584 | 578 | 578 | 586.3 | 574.7 | 20,043 |
| September 04, 2025 | 576.4 | 586 | 586 | 588 | 574.72 | 14,960 |
| September 03, 2025 | 588 | 580 | 580 | 590 | 573 | 18,699 |
| September 02, 2025 | 578.42 | 580 | 580 | 590.48 | 570 | 21,429 |
| September 01, 2025 | 593 | 580 | 580 | 598 | 572 | 40,552 |
| August 29, 2025 | 600 | 588 | 588 | 600 | 580 | 21,008 |
| August 28, 2025 | 596 | 584 | 584 | 596 | 578 | 3,740 |
| August 27, 2025 | 574 | 594 | 594 | 594.7 | 574 | 6,237 |
| August 26, 2025 | 582.84 | 592 | 592 | 598 | 580 | 5,855 |
| August 22, 2025 | 581 | 594 | 594 | 600 | 578 | 22,011 |
| August 21, 2025 | 578.5 | 586 | 586 | 586.4 | 578 | 23,878 |
| August 20, 2025 | 589.56 | 582 | 582 | 598 | 578 | 19,045 |
| August 19, 2025 | 598.24 | 598 | 598 | 598.24 | 574 | 22,561 |
| August 18, 2025 | 600 | 576 | 576 | 600 | 574 | 10,716 |
| August 15, 2025 | 583.33 | 584 | 584 | 593.8 | 580 | 10,155 |
| August 14, 2025 | 575.9 | 584 | 584 | 598 | 572 | 38,327 |
| August 13, 2025 | 594 | 586 | 586 | 603.6 | 580 | 48,135 |
| August 12, 2025 | 610 | 588 | 588 | 610 | 588 | 11,608 |
| August 11, 2025 | 594 | 594 | 594 | 618 | 594 | 10,162 |
| August 08, 2025 | 596 | 596 | 596 | 618 | 596 | 31,111 |
| August 07, 2025 | 600 | 596 | 596 | 603.6 | 596 | 39,459 |
| August 06, 2025 | 600 | 604 | 604 | 622 | 596 | 53,635 |
| August 05, 2025 | 619.97 | 604 | 604 | 619.97 | 592 | 13,953 |
| August 04, 2025 | 640 | 626 | 626 | 640 | 618 | 12,364 |
| August 01, 2025 | 622.6 | 622 | 622 | 638 | 620 | 5,425 |
| July 31, 2025 | 638 | 620 | 620 | 638 | 615 | 6,319 |
| July 30, 2025 | 624 | 620 | 620 | 629.2 | 620 | 25,013 |
| July 29, 2025 | 625.2 | 620 | 620 | 632.08 | 620 | 17,011 |
| July 28, 2025 | 638 | 624 | 624 | 656.72 | 622 | 17,134 |