669.13
+5.625(+0.85%)
Currency In GBp
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 29, 2025 | 673 | 669.13 | 669.13 | 673 | 667.25 | 8,304 |
September 26, 2025 | 661.25 | 663.5 | 663.5 | 664 | 661 | 18,794 |
September 25, 2025 | 666.25 | 661.38 | 661.38 | 666.25 | 660.75 | 12,008 |
September 24, 2025 | 666 | 666.38 | 666.38 | 674.5 | 664 | 11,257 |
September 23, 2025 | 666.75 | 669.63 | 669.63 | 672 | 666.75 | 11,124 |
September 22, 2025 | 667.5 | 667.63 | 667.63 | 668.25 | 663.5 | 11,830 |
September 19, 2025 | 668.5 | 667 | 667 | 670.75 | 666.75 | 4,657 |
September 18, 2025 | 660.75 | 664 | 664 | 665.5 | 659 | 33,794 |
September 17, 2025 | 656.75 | 657.88 | 657.88 | 663.25 | 655.75 | 2,706 |
September 16, 2025 | 661.25 | 656.75 | 656.75 | 661.75 | 655.75 | 3,884 |
September 15, 2025 | 668.25 | 664 | 664 | 668.5 | 663.75 | 8,181 |
September 12, 2025 | 671.45 | 668.25 | 668.25 | 673 | 668.25 | 7,557 |
September 11, 2025 | 665.25 | 668.13 | 668.13 | 669.25 | 663.75 | 14,027 |
September 10, 2025 | 666 | 663.13 | 663.13 | 668.5 | 660.75 | 7,660 |
September 09, 2025 | 668.75 | 666.63 | 666.63 | 668.75 | 664.75 | 10,068 |
September 08, 2025 | 669 | 666.63 | 666.63 | 670.75 | 663 | 8,526 |
September 05, 2025 | 670 | 664.75 | 664.75 | 670 | 663.75 | 33,033 |
September 04, 2025 | 664 | 664.38 | 664.38 | 665.75 | 663.25 | 14,783 |
September 03, 2025 | 665.5 | 662.13 | 662.13 | 665.5 | 662 | 21,087 |
September 02, 2025 | 660 | 662.13 | 662.13 | 664.08 | 657.96 | 40,139 |
September 01, 2025 | 662.5 | 660.63 | 660.63 | 663.5 | 659.5 | 6,889 |
August 29, 2025 | 662 | 659.88 | 659.88 | 664.5 | 659.88 | 54,844 |
August 28, 2025 | 664.5 | 660.5 | 660.5 | 667.5 | 660 | 23,464 |
August 27, 2025 | 664 | 664.13 | 664.13 | 664.75 | 661.75 | 4,714 |
August 26, 2025 | 664.5 | 662.63 | 662.63 | 665.25 | 660 | 11,213 |
August 22, 2025 | 663 | 669 | 669 | 670.5 | 661.25 | 8,067 |
August 21, 2025 | 657.75 | 661.75 | 661.75 | 662.05 | 656.44 | 11,156 |
August 20, 2025 | 654.5 | 657.25 | 657.25 | 657.75 | 650.25 | 7,276 |
August 19, 2025 | 657 | 656.5 | 656.5 | 657.75 | 652.75 | 13,934 |
August 18, 2025 | 651 | 654.88 | 654.88 | 655.75 | 651 | 8,879 |
August 15, 2025 | 653.55 | 651.5 | 651.5 | 655 | 651 | 2,439 |
August 14, 2025 | 649.75 | 648.63 | 648.63 | 651.25 | 647.25 | 6,780 |
August 13, 2025 | 644.75 | 648 | 648 | 648.25 | 644.75 | 2,671 |
August 12, 2025 | 641 | 642 | 642 | 642.75 | 637.5 | 10,600 |
August 11, 2025 | 640.07 | 640.75 | 640.75 | 642 | 639 | 9,770 |
August 08, 2025 | 639 | 638.13 | 638.13 | 639.55 | 637 | 7,368 |
August 07, 2025 | 640.5 | 637 | 637 | 645.5 | 637 | 19,156 |
August 06, 2025 | 644.56 | 640.75 | 640.75 | 646.5 | 639.2 | 9,301 |
August 05, 2025 | 644.25 | 641.75 | 641.75 | 645.84 | 640.5 | 7,506 |
August 04, 2025 | 635.25 | 637.63 | 637.63 | 637.76 | 631.25 | 16,678 |
August 01, 2025 | 638 | 628.63 | 628.63 | 638 | 621 | 53,797 |
July 31, 2025 | 640.82 | 643.25 | 643.25 | 645.5 | 639.75 | 6,693 |
July 30, 2025 | 640.5 | 641.75 | 641.75 | 647.75 | 638.5 | 6,293 |
July 29, 2025 | 641.25 | 640 | 640 | 643.75 | 640 | 5,850 |
July 28, 2025 | 645 | 639 | 639 | 645.75 | 638.5 | 2,837 |
July 25, 2025 | 637.25 | 639.5 | 639.5 | 640.5 | 636.5 | 14,656 |
July 24, 2025 | 637 | 637.5 | 637.5 | 641 | 637 | 5,315 |
July 23, 2025 | 633 | 635.5 | 635.5 | 636.75 | 633 | 11,749 |
July 22, 2025 | 627 | 630.25 | 630.25 | 631 | 626.5 | 3,120 |
July 21, 2025 | 632.99 | 631.13 | 631.13 | 634.5 | 629.5 | 9,854 |
July 18, 2025 | 636.75 | 633.63 | 633.63 | 636.75 | 633.2 | 23,737 |
July 17, 2025 | 634.36 | 634.75 | 634.75 | 635.1 | 631.75 | 109,169 |
July 16, 2025 | 626.9 | 626.75 | 626.75 | 631.5 | 626 | 4,997 |
July 15, 2025 | 636.77 | 631.13 | 631.13 | 637 | 631 | 4,124 |
July 14, 2025 | 628.5 | 633.5 | 633.5 | 634 | 625.5 | 2,843 |
July 11, 2025 | 628.75 | 628 | 628 | 631.75 | 626.75 | 10,007 |
July 10, 2025 | 624.25 | 630.13 | 630.13 | 631.5 | 624.25 | 4,370 |
July 09, 2025 | 623 | 625 | 625 | 626.75 | 621.25 | 11,399 |
July 08, 2025 | 620.5 | 623.5 | 623.5 | 625.25 | 616.75 | 5,676 |
July 07, 2025 | 622 | 618.88 | 618.88 | 623.5 | 618.88 | 12,375 |