657.30
+0(+0.00%)
Currency In GBp
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 658.22 | 657.3 | 657.3 | 662.78 | 655.5 | 16,619 |
September 04, 2025 | 657.91 | 657.3 | 657.3 | 662.2 | 649.81 | 6,668 |
September 03, 2025 | 667 | 655.85 | 655.85 | 667 | 654 | 15,527 |
September 02, 2025 | 666.6 | 657.75 | 657.75 | 668.6 | 657.75 | 4,515 |
September 01, 2025 | 662.47 | 665.6 | 665.6 | 667.6 | 660.6 | 10,135 |
August 29, 2025 | 675.9 | 666.05 | 666.05 | 675.9 | 666.05 | 1,427 |
August 28, 2025 | 665.3 | 664.4 | 664.4 | 666.2 | 659.29 | 6,928 |
August 27, 2025 | 657.4 | 660.65 | 660.65 | 661.94 | 653.3 | 5,404 |
August 26, 2025 | 655.34 | 652.85 | 652.85 | 657.86 | 649.5 | 9,451 |
August 22, 2025 | 652.7 | 653.1 | 653.1 | 659.27 | 650.59 | 8,332 |
August 21, 2025 | 652.37 | 648.45 | 648.45 | 654.2 | 641.43 | 7,901 |
August 20, 2025 | 648.3 | 648.7 | 648.7 | 650.45 | 643.4 | 893 |
August 19, 2025 | 654.1 | 651.8 | 651.8 | 661.9 | 651.46 | 4,292 |
August 18, 2025 | 652.49 | 647.95 | 647.95 | 653.7 | 646.4 | 6,207 |
August 15, 2025 | 643.2 | 642.7 | 642.7 | 643.65 | 639.55 | 7,702 |
August 14, 2025 | 647.91 | 641 | 641 | 657.2 | 641 | 20,863 |
August 13, 2025 | 647.56 | 649.4 | 649.4 | 649.4 | 643.86 | 2,036 |
August 12, 2025 | 640.5 | 639.4 | 639.4 | 640.5 | 631.5 | 6,451 |
August 11, 2025 | 633.01 | 640.45 | 640.45 | 644.36 | 633.01 | 4,602 |
August 08, 2025 | 647.5 | 638.3 | 638.3 | 647.7 | 638.3 | 10,621 |
August 07, 2025 | 662.1 | 642.55 | 642.55 | 663 | 642.13 | 19,803 |
August 06, 2025 | 665.1 | 661.65 | 661.65 | 665.1 | 659.22 | 2,852 |
August 05, 2025 | 675.7 | 666.1 | 666.1 | 677.8 | 666.1 | 12,473 |
August 04, 2025 | 662.76 | 668.2 | 668.2 | 668.3 | 659.15 | 5,405 |
August 01, 2025 | 677.75 | 659.45 | 659.45 | 677.75 | 651.3 | 125,150 |
July 31, 2025 | 683.72 | 681.2 | 681.2 | 692.2 | 679.39 | 9,734 |
July 30, 2025 | 689 | 683.7 | 683.7 | 689 | 678.4 | 16,933 |
July 29, 2025 | 691.9 | 682.6 | 682.6 | 691.9 | 682.6 | 4,745 |
July 28, 2025 | 687.81 | 685.15 | 685.15 | 693.43 | 680.9 | 23,514 |
July 25, 2025 | 676.5 | 688.5 | 688.5 | 689.11 | 676.5 | 4,263 |
July 24, 2025 | 672.67 | 676.75 | 676.75 | 680.8 | 672.67 | 9,006 |
July 23, 2025 | 682.1 | 677.25 | 677.25 | 682.1 | 674.8 | 3,859 |
July 22, 2025 | 687.3 | 679.85 | 679.85 | 687.3 | 679.66 | 3,436 |
July 21, 2025 | 682.1 | 681.6 | 681.6 | 686.37 | 678 | 5,345 |
July 18, 2025 | 680.2 | 678.4 | 678.4 | 681.5 | 676.62 | 9,468 |
July 17, 2025 | 675 | 680.2 | 680.2 | 680.7 | 671.9 | 12,341 |
July 16, 2025 | 669.99 | 666.85 | 666.85 | 673.6 | 666.85 | 5,828 |
July 15, 2025 | 672 | 674.25 | 674.25 | 697.37 | 671.24 | 15,201 |
July 14, 2025 | 662.1 | 671.05 | 671.05 | 672.7 | 659.6 | 21,158 |
July 11, 2025 | 680.48 | 670.95 | 670.95 | 680.48 | 670.95 | 20,908 |
July 10, 2025 | 700.2 | 685.65 | 685.65 | 706.3 | 683.6 | 26,362 |
July 09, 2025 | 697.5 | 694.05 | 694.05 | 698.43 | 692.2 | 21,257 |
July 08, 2025 | 697.3 | 691.3 | 691.3 | 699 | 689.66 | 24,231 |
July 07, 2025 | 695.46 | 691.7 | 691.7 | 695.46 | 689.1 | 11,064 |
July 04, 2025 | 691.6 | 689.05 | 689.05 | 691.6 | 686.4 | 10,142 |
July 03, 2025 | 682.29 | 693.8 | 693.8 | 695.87 | 681.62 | 7,604 |
July 02, 2025 | 677.62 | 680.85 | 680.85 | 686.3 | 677.62 | 5,145 |
July 01, 2025 | 677.1 | 674.95 | 674.95 | 685.5 | 671.7 | 7,453 |
June 30, 2025 | 683.59 | 684.85 | 684.85 | 685.7 | 679.5 | 4,206 |
June 27, 2025 | 683.1 | 681.4 | 681.4 | 685.55 | 678.69 | 4,405 |
June 26, 2025 | 678.31 | 679.8 | 679.8 | 690 | 675.71 | 9,982 |
June 25, 2025 | 682.16 | 691.5 | 691.5 | 691.5 | 679.25 | 16,702 |
June 24, 2025 | 680.2 | 680.4 | 680.4 | 687.4 | 677.6 | 4,370 |
June 23, 2025 | 671.3 | 674.95 | 674.95 | 677.9 | 668.5 | 12,669 |
June 20, 2025 | 679.2 | 674.4 | 674.4 | 679.2 | 672.4 | 5,100 |
June 19, 2025 | 677.5 | 671.15 | 671.15 | 677.5 | 668.28 | 4,443 |
June 18, 2025 | 686 | 681.25 | 681.25 | 687.1 | 681.25 | 14,056 |
June 17, 2025 | 669.2 | 681.8 | 681.8 | 681.9 | 669.2 | 7,606 |
June 16, 2025 | 670.01 | 675.4 | 675.4 | 675.4 | 667.6 | 6,844 |
June 13, 2025 | 668.8 | 670.15 | 670.15 | 673.1 | 663.4 | 2,413 |