638.00
-12(-1.85%)
Currency In GBp
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 17, 2025 | 619 | 638 | 638 | 644.99 | 619 | 499,355 |
October 16, 2025 | 666 | 650 | 650 | 671 | 645 | 678,610 |
October 15, 2025 | 656 | 667 | 667 | 679 | 656 | 475,375 |
October 14, 2025 | 682 | 658 | 658 | 682 | 643 | 1.31M |
October 13, 2025 | 676 | 685 | 685 | 687 | 675 | 318,877 |
October 10, 2025 | 681 | 675 | 675 | 686 | 670 | 365,349 |
October 09, 2025 | 679 | 683 | 683 | 720 | 667 | 1.06M |
October 08, 2025 | 641 | 649 | 649 | 650 | 641 | 675,349 |
October 07, 2025 | 642 | 639 | 639 | 645 | 630 | 101,755 |
October 06, 2025 | 644 | 640 | 640 | 646 | 639 | 204,009 |
October 03, 2025 | 638 | 643 | 643 | 645 | 632 | 283,444 |
October 02, 2025 | 629 | 637 | 637 | 637 | 628 | 145,441 |
October 01, 2025 | 631 | 627 | 627 | 631 | 622 | 859,753 |
September 30, 2025 | 630 | 633 | 633 | 633 | 621 | 341,374 |
September 29, 2025 | 616 | 625 | 625 | 625 | 609 | 960,569 |
September 26, 2025 | 644 | 610 | 610 | 644 | 610 | 334,310 |
September 25, 2025 | 596 | 615 | 615 | 619 | 582 | 255,236 |
September 24, 2025 | 623 | 611 | 611 | 624 | 608 | 272,643 |
September 23, 2025 | 638 | 624 | 624 | 645 | 624 | 349,085 |
September 22, 2025 | 632 | 633 | 633 | 636 | 625.4 | 257,138 |
September 19, 2025 | 627 | 630 | 630 | 634 | 618 | 784,134 |
September 18, 2025 | 631 | 626 | 626 | 631 | 622 | 903,333 |
September 17, 2025 | 628 | 626 | 626 | 635 | 623 | 305,914 |
September 16, 2025 | 634 | 628 | 628 | 638 | 626 | 136,590 |
September 15, 2025 | 639.28 | 634 | 634 | 640 | 628.01 | 697,736 |
September 12, 2025 | 634 | 629 | 629 | 638 | 624 | 495,388 |
September 11, 2025 | 626.5 | 630 | 630 | 631 | 620 | 153,552 |
September 10, 2025 | 620 | 623 | 623 | 632 | 620 | 156,393 |
September 09, 2025 | 633 | 624 | 624 | 634 | 623 | 311,664 |
September 08, 2025 | 626 | 632 | 632 | 635 | 622.04 | 236,795 |
September 05, 2025 | 623 | 621 | 621 | 629 | 616 | 665,334 |
September 04, 2025 | 615 | 619 | 619 | 620 | 609 | 1.3M |
September 03, 2025 | 640 | 616 | 616 | 640 | 608 | 267,191 |
September 02, 2025 | 641 | 613 | 613 | 643 | 610 | 227,127 |
September 01, 2025 | 633 | 640 | 640 | 643 | 632 | 327,100 |
August 29, 2025 | 635 | 632 | 632 | 637 | 625 | 234,923 |
August 28, 2025 | 625 | 627 | 627 | 632 | 625 | 157,964 |
August 27, 2025 | 637 | 630 | 630 | 638 | 627 | 159,323 |
August 26, 2025 | 635 | 637 | 637 | 645 | 632 | 428,633 |
August 22, 2025 | 649 | 653 | 653 | 655 | 642 | 148,303 |
August 21, 2025 | 649 | 648 | 648 | 652 | 645 | 149,568 |
August 20, 2025 | 653 | 648 | 648 | 653 | 644 | 128,922 |
August 19, 2025 | 651 | 653 | 653 | 655 | 648 | 272,505 |
August 18, 2025 | 661 | 646 | 646 | 661 | 645 | 116,084 |
August 15, 2025 | 653 | 654 | 654 | 656 | 647 | 295,962 |
August 14, 2025 | 625 | 652 | 652 | 659 | 625 | 391,486 |
August 13, 2025 | 658 | 656 | 656 | 666 | 655 | 168,160 |
August 12, 2025 | 660 | 660 | 660 | 666 | 652 | 529,478 |
August 11, 2025 | 665 | 656 | 656 | 665 | 655 | 336,681 |
August 08, 2025 | 640 | 664 | 664 | 672 | 640 | 153,481 |
August 07, 2025 | 663 | 668 | 668 | 675 | 662 | 189,912 |
August 06, 2025 | 666 | 663 | 663 | 672 | 661 | 173,297 |
August 05, 2025 | 698 | 664 | 664 | 698 | 664 | 383,784 |
August 04, 2025 | 625 | 668 | 668 | 671 | 625 | 246,801 |
August 01, 2025 | 667.9 | 654 | 654 | 673 | 654 | 135,032 |
July 31, 2025 | 670 | 670 | 670 | 678.32 | 664 | 539,868 |
July 30, 2025 | 670 | 672 | 672 | 680 | 661 | 278,727 |
July 29, 2025 | 647 | 665 | 665 | 668 | 647 | 451,475 |
July 28, 2025 | 660 | 647 | 647 | 670.21 | 647 | 371,024 |
July 25, 2025 | 664 | 656 | 656 | 664 | 645 | 377,835 |