656.90
-3.3(-0.50%)
Currency In GBp
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 659.63 | 656.9 | 656.9 | 661.3 | 656.9 | 355 |
September 25, 2025 | 653.3 | 660.2 | 660.2 | 660.2 | 653.3 | 0 |
September 24, 2025 | 654 | 656.6 | 656.6 | 657.9 | 654 | 21 |
September 23, 2025 | 650.9 | 653 | 653 | 653 | 649.4 | 4 |
September 22, 2025 | 653 | 651.2 | 651.2 | 656.9 | 651.2 | 8,440 |
September 19, 2025 | 654.9 | 654 | 654 | 655.37 | 653.17 | 1,132 |
September 18, 2025 | 647.46 | 650.5 | 650.5 | 651.7 | 647.46 | 1,029 |
September 17, 2025 | 646.71 | 648.1 | 648.1 | 648.44 | 646.2 | 1,653 |
September 16, 2025 | 650.1 | 646.05 | 646.05 | 650.1 | 646.05 | 918 |
September 15, 2025 | 650.69 | 648.75 | 648.75 | 650.69 | 648.28 | 818 |
September 12, 2025 | 647.5 | 651.2 | 651.2 | 651.2 | 647.4 | 489 |
September 11, 2025 | 652.4 | 649.6 | 649.6 | 652.4 | 649.6 | 2,166 |
September 10, 2025 | 651.6 | 649.68 | 649.68 | 651.6 | 647.7 | 1,175 |
September 09, 2025 | 646.2 | 648.85 | 648.85 | 648.85 | 646.2 | 6 |
September 08, 2025 | 648.1 | 648.7 | 648.7 | 650.9 | 648.1 | 253 |
September 05, 2025 | 649.61 | 648.35 | 648.35 | 649.61 | 648.35 | 2,004 |
September 04, 2025 | 649.1 | 651 | 651 | 651 | 649.1 | 96 |
September 03, 2025 | 649.8 | 649.15 | 649.15 | 650.7 | 649.15 | 2,390 |
September 02, 2025 | 646.52 | 650.85 | 650.85 | 650.85 | 646.52 | 78 |
September 01, 2025 | 646.8 | 643.7 | 643.7 | 646.8 | 642.9 | 604 |
August 29, 2025 | 649 | 646.5 | 646.5 | 651.1 | 646.5 | 604 |
August 28, 2025 | 648.1 | 646.5 | 646.5 | 648.77 | 645.6 | 489 |
August 27, 2025 | 645.3 | 646.55 | 646.55 | 650 | 645.3 | 16 |
August 26, 2025 | 645.2 | 646.3 | 646.3 | 649.2 | 645.2 | 1,223 |
August 22, 2025 | 649.42 | 644.8 | 644.8 | 649.6 | 644.8 | 1,383 |
August 21, 2025 | 645.6 | 647.7 | 647.7 | 648.61 | 645.6 | 5,088 |
August 20, 2025 | 645.6 | 646.25 | 646.25 | 646.7 | 644.1 | 179 |
August 19, 2025 | 644.73 | 644.9 | 644.9 | 645.45 | 643.96 | 303 |
August 18, 2025 | 644.6 | 643.75 | 643.75 | 644.6 | 643.26 | 497 |
August 15, 2025 | 642.2 | 641.4 | 641.4 | 642.2 | 641.4 | 662 |
August 14, 2025 | 641.82 | 642.8 | 642.8 | 642.8 | 641.29 | 1,748 |
August 13, 2025 | 644.7 | 641.7 | 641.7 | 644.7 | 641.1 | 5,088 |
August 12, 2025 | 643.6 | 643.05 | 643.05 | 643.6 | 643.05 | 5,993 |
August 11, 2025 | 646.5 | 647 | 647 | 647 | 643.8 | 5,993 |
August 08, 2025 | 645.07 | 644.15 | 644.15 | 645.07 | 643.5 | 4,276 |
August 07, 2025 | 647.1 | 645.5 | 645.5 | 647.1 | 645.5 | 400 |
August 06, 2025 | 650.1 | 648.6 | 648.6 | 650.71 | 648.6 | 1,166 |
August 05, 2025 | 652.54 | 650.55 | 650.55 | 652.54 | 649.5 | 158 |
August 04, 2025 | 650.59 | 651.45 | 651.45 | 651.45 | 648.3 | 1,066 |
August 01, 2025 | 648.1 | 651.9 | 651.9 | 654.12 | 648.1 | 66 |
July 31, 2025 | 650.12 | 651.4 | 651.4 | 654 | 650.12 | 1,705 |
July 30, 2025 | 643.1 | 648.35 | 648.35 | 648.35 | 643.1 | 1,210 |
July 29, 2025 | 642.7 | 645.65 | 645.65 | 646.9 | 642.7 | 1,137 |
July 28, 2025 | 641.83 | 641.35 | 641.35 | 641.83 | 640.6 | 3,614 |
July 25, 2025 | 637.74 | 640.2 | 640.2 | 640.2 | 637.74 | 184 |
July 24, 2025 | 635.6 | 635.4 | 635.4 | 636.6 | 633.6 | 728 |
July 23, 2025 | 636.7 | 633.15 | 633.15 | 636.7 | 633.15 | 173 |
July 22, 2025 | 638.67 | 637.55 | 637.55 | 638.67 | 635.3 | 3,942 |
July 21, 2025 | 637.76 | 637.3 | 637.3 | 640.9 | 637.3 | 27,147 |
July 18, 2025 | 639.9 | 637.85 | 637.85 | 639.9 | 636.64 | 18,578 |
July 17, 2025 | 640 | 638.45 | 638.45 | 640.4 | 638.45 | 12,513 |
July 16, 2025 | 653.1 | 651.5 | 633.18 | 659.7 | 651.5 | 1,858 |
July 15, 2025 | 653.5 | 655.8 | 637.36 | 655.97 | 653.5 | 2,705 |
July 14, 2025 | 650.7 | 654.35 | 635.95 | 654.5 | 650.7 | 34 |
July 11, 2025 | 648.6 | 651.95 | 651.95 | 651.95 | 648.6 | 2,739 |
July 10, 2025 | 648.61 | 649.95 | 649.95 | 650.6 | 648.61 | 2,899 |
July 09, 2025 | 648.4 | 647.75 | 647.75 | 648.4 | 646.18 | 6,859 |
July 08, 2025 | 646.7 | 648.05 | 648.05 | 648.05 | 645.3 | 717 |
July 07, 2025 | 645 | 642.9 | 642.9 | 648.9 | 642.9 | 1,028 |
July 04, 2025 | 644.03 | 645.9 | 645.9 | 646.4 | 644.03 | 58 |