661.50
+11.5(+1.77%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 641 | 650 | 650 | 655.54 | 641 | 178,709 |
| September 04, 2025 | 633.5 | 642 | 642 | 644.5 | 627.75 | 165,552 |
| September 03, 2025 | 630.5 | 628.5 | 628.5 | 632 | 615.81 | 231,566 |
| September 02, 2025 | 635.5 | 613 | 613 | 641.5 | 613 | 193,214 |
| September 01, 2025 | 627.97 | 634 | 634 | 638.5 | 622 | 171,672 |
| August 29, 2025 | 628 | 626 | 626 | 640.5 | 626 | 179,199 |
| August 28, 2025 | 628.5 | 638.5 | 638.5 | 644.5 | 628.5 | 224,911 |
| August 27, 2025 | 632 | 634.5 | 634.5 | 636.5 | 626.5 | 330,199 |
| August 26, 2025 | 634.5 | 630 | 630 | 649 | 629 | 418,470 |
| August 22, 2025 | 628 | 650.5 | 650.5 | 650.5 | 626.34 | 181,498 |
| August 21, 2025 | 629.43 | 628 | 628 | 635 | 628 | 143,677 |
| August 20, 2025 | 621 | 629.5 | 629.5 | 636.5 | 621 | 110,812 |
| August 19, 2025 | 640.5 | 636 | 636 | 640.5 | 630 | 117,977 |
| August 18, 2025 | 612 | 626 | 626 | 634.5 | 612 | 203,002 |
| August 15, 2025 | 632.5 | 630 | 630 | 635 | 624.5 | 159,057 |
| August 14, 2025 | 635 | 630.5 | 630.5 | 635 | 629 | 110,133 |
| August 13, 2025 | 649.5 | 632 | 632 | 649.5 | 627 | 83,578 |
| August 12, 2025 | 634 | 632 | 632 | 634 | 618.5 | 214,457 |
| August 11, 2025 | 628.5 | 619 | 619 | 632.5 | 614 | 140,394 |
| August 08, 2025 | 639.5 | 628.5 | 628.5 | 639.5 | 623.5 | 164,867 |
| August 07, 2025 | 640 | 636 | 636 | 645 | 636 | 157,484 |
| August 06, 2025 | 632 | 638.5 | 638.5 | 641.27 | 631 | 132,500 |
| August 05, 2025 | 651.5 | 632.5 | 632.5 | 651.5 | 631.5 | 158,498 |
| August 04, 2025 | 630.5 | 632 | 632 | 638 | 627 | 189,341 |
| August 01, 2025 | 651 | 627 | 627 | 651 | 627 | 356,776 |
| July 31, 2025 | 651.08 | 636.5 | 636.5 | 662 | 634 | 219,685 |
| July 30, 2025 | 573 | 645 | 645 | 661 | 573 | 383,779 |
| July 29, 2025 | 581.5 | 572.5 | 572.5 | 581.5 | 566.5 | 386,646 |
| July 28, 2025 | 567.5 | 577 | 577 | 589.5 | 567.5 | 199,730 |
| July 25, 2025 | 582.14 | 582 | 582 | 587 | 581 | 136,000 |
| July 24, 2025 | 600.5 | 586.5 | 586.5 | 600.5 | 582.5 | 189,945 |
| July 23, 2025 | 595 | 588.5 | 588.5 | 599 | 582 | 94,975 |
| July 22, 2025 | 600.5 | 587 | 587 | 600.5 | 584.5 | 82,205 |
| July 21, 2025 | 607.5 | 598.5 | 598.5 | 607.5 | 590 | 307,465 |
| July 18, 2025 | 607.98 | 601 | 601 | 607.98 | 595.5 | 173,381 |
| July 17, 2025 | 587.5 | 596 | 596 | 597.5 | 587.5 | 108,017 |
| July 16, 2025 | 598 | 587 | 587 | 598 | 585.5 | 99,158 |
| July 15, 2025 | 589.69 | 595 | 595 | 604.5 | 589.69 | 115,331 |
| July 14, 2025 | 595.5 | 595 | 595 | 596.5 | 583.5 | 107,404 |
| July 11, 2025 | 602.5 | 594.5 | 594.5 | 605.5 | 592 | 135,512 |
| July 10, 2025 | 604 | 607.5 | 607.5 | 608 | 599.5 | 211,477 |
| July 09, 2025 | 598.5 | 597 | 597 | 614.5 | 596 | 196,584 |
| July 08, 2025 | 610.76 | 612 | 612 | 614 | 609 | 286,504 |
| July 07, 2025 | 616 | 609.5 | 609.5 | 620 | 609.5 | 385,792 |
| July 04, 2025 | 605.5 | 612.5 | 612.5 | 614.5 | 605.5 | 186,901 |
| July 03, 2025 | 593.5 | 615.5 | 615.5 | 617 | 589 | 177,538 |
| July 02, 2025 | 580 | 587.5 | 587.5 | 590.5 | 575.5 | 280,451 |
| July 01, 2025 | 582 | 576 | 576 | 585.5 | 569.5 | 174,159 |
| June 30, 2025 | 586.46 | 584.5 | 584.5 | 597.5 | 583 | 239,047 |
| June 27, 2025 | 569 | 594.5 | 594.5 | 595 | 569 | 172,430 |
| June 26, 2025 | 568.5 | 583.5 | 583.5 | 584.5 | 568.5 | 253,606 |
| June 25, 2025 | 572.5 | 578 | 578 | 586.5 | 572 | 289,371 |
| June 24, 2025 | 548.5 | 571.5 | 571.5 | 575.5 | 548.5 | 192,927 |
| June 23, 2025 | 550.5 | 561.5 | 561.5 | 568 | 550.5 | 865,611 |
| June 20, 2025 | 565 | 563 | 563 | 565 | 560 | 792,165 |
| June 19, 2025 | 551.5 | 559.5 | 559.5 | 563.5 | 551.5 | 164,074 |
| June 18, 2025 | 559 | 564 | 564 | 565.5 | 559 | 149,657 |
| June 17, 2025 | 561 | 562 | 562 | 570.5 | 560 | 144,163 |
| June 16, 2025 | 554 | 564.5 | 564.5 | 574.5 | 554 | 137,000 |
| June 13, 2025 | 555 | 561.5 | 561.5 | 565 | 555 | 106,126 |