748.50
+0.625(+0.08%)
Currency In GBp
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 750.25 | 748.5 | 748.5 | 752.01 | 747.5 | 9,361 |
September 25, 2025 | 748.25 | 747.88 | 747.88 | 750.5 | 745.5 | 26,932 |
September 24, 2025 | 749.75 | 749.5 | 749.5 | 751.41 | 746.25 | 35,384 |
September 23, 2025 | 752.15 | 750.38 | 750.38 | 753.25 | 748.75 | 13,792 |
September 22, 2025 | 749.15 | 748.75 | 748.75 | 749.5 | 745.25 | 14,386 |
September 19, 2025 | 746.75 | 747.13 | 747.13 | 750.25 | 744.86 | 8,304 |
September 18, 2025 | 740.5 | 744.25 | 744.25 | 744.94 | 739.75 | 41,049 |
September 17, 2025 | 736.25 | 735.88 | 735.88 | 738.25 | 734.75 | 13,447 |
September 16, 2025 | 739.25 | 735.5 | 735.5 | 740.25 | 733.75 | 10,399 |
September 15, 2025 | 740.5 | 738.75 | 738.75 | 741.75 | 736.5 | 15,929 |
September 12, 2025 | 740.25 | 739.25 | 739.25 | 744.6 | 738.42 | 24,982 |
September 11, 2025 | 737.75 | 739.5 | 739.5 | 740.25 | 736 | 30,632 |
September 10, 2025 | 737.5 | 734.25 | 734.25 | 737.5 | 734.14 | 4,113 |
September 09, 2025 | 734 | 734.13 | 734.13 | 736.25 | 732.59 | 37,049 |
September 08, 2025 | 735.92 | 735.88 | 735.88 | 736.75 | 733 | 33,286 |
September 05, 2025 | 739.81 | 732.75 | 732.75 | 740 | 732.02 | 27,295 |
September 04, 2025 | 733.5 | 736.5 | 736.5 | 736.5 | 733.06 | 18,244 |
September 03, 2025 | 733.52 | 731 | 731 | 737.25 | 731 | 29,805 |
September 02, 2025 | 731.5 | 728.75 | 728.75 | 734.5 | 728 | 47,412 |
September 01, 2025 | 727.25 | 729.25 | 729.25 | 732.5 | 727.25 | 29,060 |
August 29, 2025 | 732.75 | 729.5 | 729.5 | 735 | 729.34 | 18,650 |
August 28, 2025 | 733.96 | 731.25 | 731.25 | 737.5 | 730.5 | 57,101 |
August 27, 2025 | 733 | 733.25 | 733.25 | 734.5 | 731.97 | 42,683 |
August 26, 2025 | 731.19 | 730.25 | 730.25 | 733 | 729.5 | 64,201 |
August 22, 2025 | 729.5 | 734.13 | 734.13 | 736.5 | 729.5 | 12,344 |
August 21, 2025 | 729.8 | 729.5 | 729.5 | 732.75 | 726.8 | 13,075 |
August 20, 2025 | 731 | 731.63 | 728.16 | 733 | 729.94 | 11,092 |
August 19, 2025 | 730.5 | 732.25 | 728.78 | 733.68 | 727.25 | 21,412 |
August 18, 2025 | 731.43 | 729.25 | 729.25 | 733.53 | 727.75 | 22,205 |
August 15, 2025 | 732.06 | 727.5 | 727.5 | 734.5 | 727.5 | 13,682 |
August 14, 2025 | 729.13 | 729.38 | 729.38 | 730.5 | 727.29 | 20,386 |
August 13, 2025 | 728.46 | 728 | 728 | 728.75 | 726.42 | 21,271 |
August 12, 2025 | 726.5 | 726 | 726 | 727.25 | 723.1 | 6,626 |
August 11, 2025 | 727.12 | 727 | 727 | 728.25 | 725.11 | 27,484 |
August 08, 2025 | 723.51 | 724.75 | 724.75 | 726 | 721.8 | 83,664 |
August 07, 2025 | 725.65 | 720.63 | 720.63 | 729.75 | 720.63 | 12,445 |
August 06, 2025 | 727 | 722.25 | 722.25 | 727.75 | 721.75 | 10,062 |
August 05, 2025 | 727.43 | 722.5 | 722.5 | 730 | 722.5 | 21,908 |
August 04, 2025 | 717.96 | 724.75 | 724.75 | 725.5 | 717.5 | 8,207 |
August 01, 2025 | 725.25 | 715.63 | 715.63 | 725.25 | 714 | 17,124 |
July 31, 2025 | 730 | 728.63 | 728.63 | 735.25 | 727.08 | 18,984 |
July 30, 2025 | 721.15 | 727.13 | 727.13 | 729.5 | 721.15 | 29,578 |
July 29, 2025 | 729 | 725.5 | 725.5 | 730.5 | 725.5 | 15,088 |
July 28, 2025 | 730 | 724.63 | 724.63 | 730 | 723.29 | 24,225 |
July 25, 2025 | 722 | 723.75 | 723.75 | 725 | 721.75 | 12,696 |
July 24, 2025 | 720 | 721.38 | 721.38 | 722.25 | 718.6 | 43,354 |
July 23, 2025 | 714.5 | 713.38 | 713.38 | 717.5 | 713.38 | 21,173 |
July 22, 2025 | 710.05 | 711.38 | 711.38 | 713 | 709.75 | 18,386 |
July 21, 2025 | 712.34 | 713.13 | 713.13 | 715.75 | 710.5 | 31,613 |
July 18, 2025 | 713.49 | 712.25 | 712.25 | 718 | 711.58 | 15,057 |
July 17, 2025 | 712.5 | 713 | 713 | 716 | 710.38 | 12,525 |
July 16, 2025 | 707 | 704.38 | 704.38 | 711.5 | 704.38 | 3,489 |
July 15, 2025 | 710.75 | 712 | 712 | 718 | 710.75 | 4,091 |
July 14, 2025 | 707.61 | 710.75 | 710.75 | 710.75 | 705.98 | 28,780 |
July 11, 2025 | 709.25 | 708.38 | 708.38 | 709.5 | 705.45 | 18,689 |
July 10, 2025 | 704.62 | 709.75 | 709.75 | 711.5 | 702 | 8,059 |
July 09, 2025 | 702.5 | 704.25 | 704.25 | 706.7 | 701.91 | 6,822 |
July 08, 2025 | 699.5 | 703 | 703 | 704.4 | 699.5 | 6,045 |
July 07, 2025 | 703.13 | 700 | 700 | 704.25 | 699.75 | 14,376 |
July 04, 2025 | 702.5 | 700 | 700 | 702.5 | 698 | 14,095 |