589.25
+6.125(+1.05%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 552.5 | 589.25 | 589.25 | 605.5 | 518.25 | 277,456 |
| August 15, 2025 | 625 | 583.13 | 583.13 | 631.5 | 570 | 239,773 |
| August 14, 2025 | 638.75 | 597.5 | 597.5 | 646.5 | 564.25 | 562,728 |
| August 13, 2025 | 607.25 | 632 | 632 | 732.5 | 601.75 | 649,783 |
| August 12, 2025 | 599 | 610 | 610 | 651.75 | 562.25 | 451,274 |
| August 11, 2025 | 627.5 | 657.25 | 657.25 | 671.25 | 588.25 | 523,184 |
| August 08, 2025 | 562 | 514.88 | 514.88 | 568.5 | 500 | 260,925 |
| August 07, 2025 | 518.75 | 569.25 | 569.25 | 579.25 | 514 | 374,032 |
| August 06, 2025 | 503.25 | 474.65 | 474.65 | 520.75 | 468.2 | 168,301 |
| August 05, 2025 | 605 | 508.88 | 508.88 | 611.5 | 504.5 | 297,125 |
| August 04, 2025 | 615.75 | 607.38 | 607.38 | 640 | 566.25 | 303,360 |
| August 01, 2025 | 806 | 629.5 | 629.5 | 885.5 | 604.25 | 783,437 |
| July 31, 2025 | 1,288 | 1,254 | 1,254 | 1,330.5 | 1,221.5 | 155,417 |
| July 30, 2025 | 1,167 | 1,234.25 | 1,234.25 | 1,289.5 | 1,142 | 81,225 |
| July 29, 2025 | 1,235 | 1,104.75 | 1,104.75 | 1,279.5 | 1,100 | 90,047 |
| July 28, 2025 | 1,440 | 1,203.75 | 1,203.75 | 1,447.5 | 1,178.5 | 118,807 |
| July 25, 2025 | 1,331.5 | 1,360.5 | 1,360.5 | 1,367 | 1,287.5 | 62,093 |
| July 24, 2025 | 1,373.5 | 1,373 | 1,373 | 1,470 | 1,337.5 | 72,359 |
| July 23, 2025 | 1,487.5 | 1,337 | 1,337 | 1,503 | 1,297 | 101,305 |
| July 22, 2025 | 1,615.5 | 1,513.5 | 1,513.5 | 1,680.5 | 1,355.5 | 141,034 |
| July 21, 2025 | 1,752.5 | 1,823.5 | 1,823.5 | 1,842 | 1,617.5 | 101,469 |
| July 18, 2025 | 1,687 | 1,769.5 | 1,769.5 | 1,942 | 1,629 | 289,525 |
| July 17, 2025 | 1,450 | 1,516.5 | 1,516.5 | 1,621.5 | 1,400.5 | 231,791 |
| July 16, 2025 | 1,330 | 1,442.5 | 1,442.5 | 1,467.5 | 1,325.5 | 138,470 |
| July 15, 2025 | 1,306 | 1,364.75 | 1,364.75 | 1,458 | 1,306 | 96,876 |
| July 14, 2025 | 1,375 | 1,390.5 | 1,390.5 | 1,433 | 1,331.5 | 127,855 |
| July 11, 2025 | 1,416 | 1,264.5 | 1,264.5 | 1,433 | 1,249 | 205,336 |
| July 10, 2025 | 1,174.5 | 1,244.25 | 1,244.25 | 1,249 | 1,137 | 170,644 |
| July 09, 2025 | 1,010.5 | 1,118.75 | 1,118.75 | 1,120 | 1,002.5 | 80,828 |
| July 08, 2025 | 1,021.5 | 1,019.25 | 1,019.25 | 1,145 | 997.25 | 120,898 |
| July 07, 2025 | 1,005.5 | 1,047.5 | 1,047.5 | 1,093.5 | 977 | 79,739 |
| July 04, 2025 | 988.5 | 993.5 | 993.5 | 1,007 | 980.5 | 4,854 |
| July 03, 2025 | 1,024 | 1,016.25 | 1,016.25 | 1,055.5 | 962 | 112,304 |
| July 02, 2025 | 916 | 959.5 | 959.5 | 991.25 | 882.25 | 89,971 |
| July 01, 2025 | 965 | 935.38 | 935.38 | 1,030 | 872.25 | 118,918 |
| June 30, 2025 | 1,033 | 1,001.5 | 1,001.5 | 1,077 | 989 | 107,881 |
| June 27, 2025 | 1,239 | 1,013.5 | 1,013.5 | 1,249.5 | 951.25 | 243,216 |
| June 26, 2025 | 1,084 | 1,132.75 | 1,132.75 | 1,226 | 1,020 | 190,444 |
| June 25, 2025 | 988.25 | 1,032.75 | 1,032.75 | 1,187.5 | 968.25 | 344,410 |
| June 24, 2025 | 780.25 | 918.38 | 918.38 | 929.25 | 733 | 312,111 |
| June 23, 2025 | 710 | 710.88 | 710.88 | 770.25 | 663.75 | 201,991 |
| June 20, 2025 | 614.75 | 709 | 709 | 743 | 602.25 | 550,952 |
| June 19, 2025 | 634.5 | 564 | 564 | 650.75 | 534.25 | 276,947 |
| June 18, 2025 | 443.1 | 509.75 | 509.75 | 509.75 | 423.8 | 114,458 |
| June 17, 2025 | 451 | 445 | 445 | 461 | 433.9 | 266,790 |
| June 16, 2025 | 399.4 | 440 | 440 | 441.6 | 392.6 | 220,046 |
| June 13, 2025 | 346.1 | 358.4 | 358.4 | 377.1 | 340.1 | 192,468 |
| June 12, 2025 | 407.8 | 396.35 | 396.35 | 417.3 | 386.3 | 167,013 |
| June 11, 2025 | 447 | 455.65 | 455.65 | 473.8 | 447 | 181,138 |
| June 10, 2025 | 467.5 | 441.5 | 441.5 | 486 | 441.5 | 125,878 |
| June 09, 2025 | 442.5 | 446.5 | 446.5 | 466.1 | 436.8 | 87,538 |
| June 06, 2025 | 412.1 | 434.85 | 434.85 | 455.8 | 410.6 | 158,129 |
| June 05, 2025 | 463 | 482.35 | 482.35 | 511 | 445.1 | 165,724 |
| June 04, 2025 | 473 | 466.05 | 466.05 | 501.75 | 452.9 | 85,652 |
| June 03, 2025 | 428 | 471.65 | 471.65 | 482.3 | 416 | 124,905 |
| June 02, 2025 | 418.5 | 409.1 | 409.1 | 431.1 | 395.7 | 88,152 |
| May 30, 2025 | 417.3 | 428.55 | 428.55 | 428.6 | 407.1 | 121,365 |
| May 29, 2025 | 498.4 | 448 | 448 | 508 | 433.6 | 118,101 |
| May 28, 2025 | 524.5 | 469.8 | 469.8 | 534.5 | 456.4 | 87,522 |
| May 27, 2025 | 535 | 533.75 | 533.75 | 555.25 | 523.5 | 96,890 |