725.00
-15(-2.03%)
Currency In GBp
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 730.25 | 740 | 740 | 753.5 | 726.94 | 22,640 |
September 04, 2025 | 730 | 737.5 | 737.5 | 743 | 730 | 229,042 |
September 03, 2025 | 753.1 | 742.5 | 742.5 | 753.1 | 730 | 665 |
September 02, 2025 | 771 | 755 | 755 | 771 | 735 | 1,871 |
September 01, 2025 | 755 | 755 | 755 | 755 | 755 | 0 |
August 29, 2025 | 755.25 | 755 | 755 | 775 | 740 | 8,117 |
August 28, 2025 | 737 | 767.5 | 767.5 | 780 | 737 | 3,538 |
August 27, 2025 | 773 | 755 | 755 | 775 | 737.02 | 2,955 |
August 26, 2025 | 774.6 | 755 | 755 | 774.6 | 737 | 670 |
August 22, 2025 | 757.5 | 755 | 755 | 780 | 755 | 6,842 |
August 21, 2025 | 775 | 755 | 755 | 780 | 735 | 2,545 |
August 20, 2025 | 740 | 755 | 755 | 769 | 737.98 | 1,306 |
August 19, 2025 | 759.67 | 755 | 755 | 774.6 | 740 | 1,763 |
August 18, 2025 | 774.2 | 755 | 755 | 775 | 735 | 4,250 |
August 15, 2025 | 759.67 | 755 | 755 | 774.6 | 735 | 1,856 |
August 14, 2025 | 735 | 755 | 755 | 775 | 735 | 139 |
August 13, 2025 | 743.08 | 755 | 755 | 785 | 742.6 | 6,471 |
August 12, 2025 | 730 | 742.5 | 742.5 | 742.5 | 730 | 250 |
August 11, 2025 | 720 | 740 | 740 | 765 | 720 | 1,559 |
August 08, 2025 | 744.67 | 740 | 740 | 765 | 720 | 1,181 |
August 07, 2025 | 711.7 | 760 | 760 | 760 | 705 | 14,522 |
August 06, 2025 | 727.75 | 730 | 730 | 745 | 723.03 | 1,397 |
August 05, 2025 | 733.16 | 732.5 | 732.5 | 745 | 720 | 12,701 |
August 04, 2025 | 727.75 | 722.5 | 722.5 | 745 | 700 | 186 |
August 01, 2025 | 744.96 | 722.5 | 722.5 | 745 | 700.9 | 5,784 |
July 31, 2025 | 724.67 | 742.5 | 742.5 | 745 | 724.67 | 8,605 |
July 30, 2025 | 707.59 | 737.5 | 737.5 | 737.67 | 707.59 | 28,544 |
July 29, 2025 | 729.2 | 710 | 710 | 730 | 710 | 21,233 |
July 28, 2025 | 705.04 | 712.5 | 712.5 | 740 | 700 | 31,661 |
July 25, 2025 | 739.97 | 712.5 | 712.5 | 739.98 | 700 | 27,635 |
July 24, 2025 | 730 | 727.5 | 727.5 | 730 | 707 | 10,409 |
July 23, 2025 | 690 | 727.5 | 727.5 | 727.5 | 690 | 7,697 |
July 22, 2025 | 695 | 720 | 720 | 720 | 685 | 16,595 |
July 21, 2025 | 695 | 665 | 665 | 725 | 665 | 17,952 |
July 18, 2025 | 720 | 705 | 705 | 720 | 695 | 4,094 |
July 17, 2025 | 719.7 | 710 | 710 | 725 | 710 | 2,429 |
July 16, 2025 | 689.31 | 710 | 710 | 720 | 689.31 | 1,107 |
July 15, 2025 | 690 | 715 | 715 | 724.62 | 690 | 8,222 |
July 14, 2025 | 690 | 717.5 | 717.5 | 717.5 | 690 | 16,839 |
July 11, 2025 | 718.66 | 700 | 700 | 720 | 690 | 2,260 |
July 10, 2025 | 692.46 | 705 | 705 | 715 | 691.84 | 9,094 |
July 09, 2025 | 717 | 712.5 | 712.5 | 717 | 660 | 22,881 |
July 08, 2025 | 700 | 720 | 720 | 720 | 665 | 10,539 |
July 07, 2025 | 668 | 697.5 | 697.5 | 704.6 | 655 | 15,697 |
July 04, 2025 | 679.5 | 700 | 700 | 700 | 670 | 5,003 |
July 03, 2025 | 646.92 | 690 | 690 | 690 | 646.92 | 33,867 |
July 02, 2025 | 667.75 | 662.5 | 662.5 | 680 | 646.79 | 1,952 |
July 01, 2025 | 653.25 | 677.5 | 677.5 | 677.5 | 645 | 8,009 |
June 30, 2025 | 654.97 | 642.5 | 642.5 | 655 | 625 | 1,518 |
June 27, 2025 | 620 | 647.5 | 647.5 | 655 | 620 | 761 |
June 26, 2025 | 655 | 647.5 | 647.5 | 655 | 636 | 362 |
June 25, 2025 | 653.25 | 650 | 650 | 660 | 645 | 2,966 |
June 24, 2025 | 655 | 640 | 640 | 655 | 640 | 42 |
June 23, 2025 | 635 | 635 | 635 | 635 | 617.4 | 247 |
June 20, 2025 | 635 | 632.5 | 632.5 | 640 | 632.5 | 3,406 |
June 19, 2025 | 634.79 | 622.5 | 622.5 | 635 | 622.5 | 2,563 |
June 18, 2025 | 634.75 | 635 | 629 | 635 | 634.75 | 225 |
June 17, 2025 | 635 | 635 | 629 | 640.1 | 620 | 5,034 |
June 16, 2025 | 622.6 | 627.5 | 621.57 | 634.25 | 622.6 | 28,190 |
June 13, 2025 | 613.82 | 635 | 629 | 635 | 610.6 | 4,284 |