717.85
-20.25(-2.74%)
Currency In GBp
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 725.41 | 717.85 | 717.85 | 725.7 | 714.3 | 30,143 |
September 25, 2025 | 738.5 | 738.1 | 738.1 | 741.5 | 728 | 9,617 |
September 24, 2025 | 732.9 | 728 | 728 | 733.1 | 717.7 | 39,568 |
September 23, 2025 | 718.5 | 715.55 | 715.55 | 730 | 704 | 28,012 |
September 22, 2025 | 730 | 723.2 | 723.2 | 732.2 | 715.6 | 21,717 |
September 19, 2025 | 715.31 | 721.05 | 721.05 | 725.4 | 710.8 | 16,688 |
September 18, 2025 | 718.7 | 718.75 | 718.75 | 723.3 | 705.6 | 20,849 |
September 17, 2025 | 722.76 | 720.1 | 720.1 | 727.5 | 713.7 | 22,244 |
September 16, 2025 | 706.3 | 702 | 702 | 706.3 | 690.1 | 13,529 |
September 15, 2025 | 687.9 | 700.55 | 700.55 | 706.3 | 687.9 | 14,895 |
September 12, 2025 | 692.6 | 689.3 | 689.3 | 695.2 | 686.3 | 11,378 |
September 11, 2025 | 692.8 | 684.15 | 684.15 | 693.3 | 676.8 | 6,281 |
September 10, 2025 | 680.8 | 668.8 | 668.8 | 680.8 | 666.5 | 14,633 |
September 09, 2025 | 678.4 | 676.7 | 676.7 | 679.4 | 664.3 | 5,734 |
September 08, 2025 | 672.7 | 669.15 | 669.15 | 672.7 | 666.3 | 14,644 |
September 05, 2025 | 663.3 | 655.2 | 655.2 | 668.2 | 651.1 | 9,980 |
September 04, 2025 | 646.1 | 642.15 | 642.15 | 649.6 | 639.7 | 55,794 |
September 03, 2025 | 668.5 | 661.45 | 661.45 | 668.8 | 659.7 | 13,116 |
September 02, 2025 | 663.8 | 666.45 | 666.45 | 670.5 | 649.6 | 11,950 |
September 01, 2025 | 665 | 663.55 | 663.55 | 675.9 | 661.1 | 14,082 |
August 29, 2025 | 657.1 | 657.6 | 657.6 | 662.8 | 648.5 | 12,459 |
August 28, 2025 | 644.5 | 646.55 | 646.55 | 659.7 | 631.1 | 8,777 |
August 27, 2025 | 654.3 | 640.2 | 640.2 | 658.7 | 638.5 | 29,628 |
August 26, 2025 | 658.6 | 660.4 | 660.4 | 668.7 | 653.2 | 19,807 |
August 22, 2025 | 645.6 | 651.4 | 651.4 | 657.2 | 643 | 8,164 |
August 21, 2025 | 628 | 632.9 | 632.9 | 634.8 | 618.2 | 10,873 |
August 20, 2025 | 628.4 | 624.9 | 624.9 | 631 | 622 | 3,951 |
August 19, 2025 | 623.3 | 628.35 | 628.35 | 635.1 | 623.3 | 14,186 |
August 18, 2025 | 633.5 | 631.5 | 631.5 | 636.1 | 626.9 | 12,258 |
August 15, 2025 | 625.4 | 623.55 | 623.55 | 627.5 | 615.4 | 6,949 |
August 14, 2025 | 626.3 | 619.1 | 619.1 | 640.6 | 617.4 | 6,071 |
August 13, 2025 | 624.2 | 629.1 | 629.1 | 632.8 | 624.2 | 9,467 |
August 12, 2025 | 607.7 | 608.45 | 608.45 | 611.2 | 599 | 7,206 |
August 11, 2025 | 609.6 | 608.45 | 608.45 | 612.4 | 605.1 | 11,051 |
August 08, 2025 | 608.7 | 607.05 | 607.05 | 610.3 | 601.3 | 8,221 |
August 07, 2025 | 616.5 | 609.7 | 609.7 | 622.5 | 607.8 | 9,095 |
August 06, 2025 | 627.1 | 615.15 | 615.15 | 627.1 | 613.2 | 4,414 |
August 05, 2025 | 622.7 | 618.15 | 618.15 | 623.7 | 615.8 | 5,895 |
August 04, 2025 | 615.3 | 610.85 | 610.85 | 620.5 | 608 | 15,121 |
August 01, 2025 | 607.6 | 601.4 | 601.4 | 621.2 | 595.6 | 11,341 |
July 31, 2025 | 615 | 614.6 | 614.6 | 620.8 | 611 | 10,882 |
July 30, 2025 | 623.3 | 617.45 | 617.45 | 623.3 | 615 | 7,956 |
July 29, 2025 | 632.9 | 628.3 | 628.3 | 651 | 626.1 | 23,046 |
July 28, 2025 | 627.9 | 625.3 | 625.3 | 632.3 | 622 | 12,370 |
July 25, 2025 | 624.9 | 622.75 | 622.75 | 626.1 | 619.8 | 13,375 |
July 24, 2025 | 632.1 | 621.75 | 621.75 | 634.3 | 618.5 | 7,996 |
July 23, 2025 | 622.2 | 619.7 | 619.7 | 627.6 | 617.3 | 2,869 |
July 22, 2025 | 621.3 | 618.9 | 618.9 | 621.3 | 613.5 | 6,638 |
July 21, 2025 | 618.9 | 615.2 | 615.2 | 620.1 | 608 | 19,678 |
July 18, 2025 | 614.5 | 615.8 | 615.8 | 621.9 | 610.1 | 5,814 |
July 17, 2025 | 613 | 610.6 | 610.6 | 613.9 | 604 | 9,588 |
July 16, 2025 | 601.8 | 597.25 | 597.25 | 608.7 | 595.4 | 3,672 |
July 15, 2025 | 593 | 599.85 | 599.85 | 603 | 592.8 | 8,113 |
July 14, 2025 | 585.9 | 582.85 | 582.85 | 597.7 | 577.3 | 27,567 |
July 11, 2025 | 581 | 574.8 | 574.8 | 581.5 | 569.6 | 5,307 |
July 10, 2025 | 571.2 | 567.5 | 567.5 | 582.8 | 555.4 | 3,720 |
July 09, 2025 | 574 | 568.6 | 568.6 | 575.2 | 566.8 | 5,909 |
July 08, 2025 | 578.3 | 577.2 | 577.2 | 580.2 | 568.7 | 4,959 |
July 07, 2025 | 571 | 569.3 | 569.3 | 573 | 561.4 | 8,355 |
July 04, 2025 | 569.2 | 570.2 | 570.2 | 570.9 | 563.7 | 5,546 |