652.00
+2(+0.31%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 694.5 | 649 | 649 | 694.5 | 647 | 735,754 |
| September 25, 2025 | 680 | 662.5 | 662.5 | 701.5 | 655.5 | 1.07M |
| September 24, 2025 | 720 | 675 | 675 | 720 | 671.5 | 973,033 |
| September 23, 2025 | 705 | 692 | 692 | 715.5 | 692 | 416,523 |
| September 22, 2025 | 728 | 701 | 701 | 728 | 685 | 857,647 |
| September 19, 2025 | 714 | 694 | 694 | 739 | 693 | 1.13M |
| September 18, 2025 | 722 | 730.5 | 730.5 | 736 | 715 | 503,840 |
| September 17, 2025 | 708 | 715 | 715 | 720 | 708 | 350,582 |
| September 16, 2025 | 708 | 706.5 | 706.5 | 720 | 706.5 | 327,153 |
| September 15, 2025 | 708 | 714.5 | 714.5 | 727.5 | 708 | 333,902 |
| September 12, 2025 | 750 | 717.5 | 717.5 | 750 | 717.5 | 376,370 |
| September 11, 2025 | 714 | 725.5 | 725.5 | 732 | 713.35 | 207,794 |
| September 10, 2025 | 770.5 | 714.5 | 714.5 | 770.5 | 709.5 | 620,624 |
| September 09, 2025 | 764.5 | 735.5 | 735.5 | 764.5 | 726 | 431,492 |
| September 08, 2025 | 740.5 | 735.5 | 735.5 | 772 | 726.5 | 665,695 |
| September 05, 2025 | 758 | 764 | 764 | 776 | 751 | 397,366 |
| September 04, 2025 | 754.5 | 746 | 746 | 754.5 | 729.5 | 565,632 |
| September 03, 2025 | 710.5 | 728 | 728 | 735 | 710.5 | 348,617 |
| September 02, 2025 | 750 | 721 | 721 | 750 | 712.5 | 691,652 |
| September 01, 2025 | 733.5 | 744 | 744 | 744 | 722.66 | 594,649 |
| August 29, 2025 | 740.5 | 725.5 | 725.5 | 754 | 725.5 | 551,942 |
| August 28, 2025 | 750 | 750.5 | 750.5 | 779 | 748.5 | 170,970 |
| August 27, 2025 | 740.5 | 757 | 757 | 769.5 | 740.5 | 382,956 |
| August 26, 2025 | 785 | 762.5 | 762.5 | 785 | 760 | 466,128 |
| August 22, 2025 | 720 | 781.5 | 781.5 | 785.5 | 720 | 354,615 |
| August 21, 2025 | 720 | 748.5 | 748.5 | 757.5 | 720 | 346,587 |
| August 20, 2025 | 728 | 750 | 750 | 768.5 | 728 | 165,471 |
| August 19, 2025 | 718 | 764 | 764 | 769.5 | 718 | 351,248 |
| August 18, 2025 | 762.5 | 751.5 | 751.5 | 762.5 | 738 | 344,197 |
| August 15, 2025 | 710.5 | 743 | 743 | 763.31 | 710.5 | 234,025 |
| August 14, 2025 | 738.5 | 744 | 744 | 753 | 738.5 | 355,424 |
| August 13, 2025 | 739 | 739.5 | 739.5 | 742.5 | 727 | 387,626 |
| August 12, 2025 | 750.5 | 733.5 | 733.5 | 750.5 | 723 | 337,395 |
| August 11, 2025 | 764 | 721.5 | 721.5 | 764 | 721.5 | 397,708 |
| August 08, 2025 | 710 | 736.5 | 736.5 | 742.65 | 710 | 446,708 |
| August 07, 2025 | 694.5 | 738 | 738 | 743.5 | 694 | 783,562 |
| August 06, 2025 | 705 | 711 | 711 | 735 | 699 | 1.3M |
| August 05, 2025 | 734 | 728.5 | 728.5 | 754.5 | 710.5 | 438,794 |
| August 04, 2025 | 705 | 723 | 723 | 724.5 | 705 | 356,322 |
| August 01, 2025 | 709 | 716 | 716 | 719 | 702.18 | 615,689 |
| July 31, 2025 | 718.5 | 713.5 | 713.5 | 718.5 | 706.5 | 293,622 |
| July 30, 2025 | 710 | 714.5 | 714.5 | 719.5 | 704.5 | 1.22M |
| July 29, 2025 | 714 | 710.5 | 710.5 | 732.5 | 710.5 | 273,638 |
| July 28, 2025 | 750 | 729 | 729 | 758.5 | 726.5 | 202,602 |
| July 25, 2025 | 772.19 | 750 | 750 | 789 | 743 | 215,151 |
| July 24, 2025 | 748 | 767.5 | 767.5 | 780 | 740 | 306,048 |
| July 23, 2025 | 710 | 735 | 735 | 746 | 702.5 | 626,620 |
| July 22, 2025 | 712 | 715 | 715 | 722.87 | 705.5 | 420,465 |
| July 21, 2025 | 739.5 | 712.5 | 712.5 | 745.5 | 711.5 | 685,263 |
| July 18, 2025 | 739.5 | 745 | 745 | 766.5 | 735.75 | 778,326 |
| July 17, 2025 | 765 | 732 | 732 | 806 | 709.5 | 1.27M |
| July 16, 2025 | 705 | 712 | 712 | 720 | 705 | 392,165 |
| July 15, 2025 | 705 | 716.5 | 716.5 | 732.5 | 705 | 480,493 |
| July 14, 2025 | 712.5 | 721 | 721 | 739 | 712.5 | 679,093 |
| July 11, 2025 | 755 | 735.5 | 735.5 | 755 | 726 | 441,435 |
| July 10, 2025 | 735 | 739.5 | 739.5 | 755 | 731 | 325,279 |
| July 09, 2025 | 733 | 739 | 739 | 742.07 | 709 | 533,226 |
| July 08, 2025 | 730 | 743.5 | 743.5 | 757 | 719.95 | 550,287 |
| July 07, 2025 | 705 | 725.5 | 725.5 | 725.5 | 698.5 | 295,723 |
| July 04, 2025 | 730.88 | 700.5 | 700.5 | 730.88 | 697 | 212,142 |