731.27
+9.772(+1.35%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 20, 2025 | 689.5 | 721.5 | 721.5 | 723 | 689.5 | 580,384 |
| October 17, 2025 | 691.5 | 696.5 | 696.5 | 701 | 684 | 568,617 |
| October 16, 2025 | 701 | 700.5 | 700.5 | 707 | 685 | 748,152 |
| October 15, 2025 | 723 | 704 | 704 | 723 | 691.5 | 726,036 |
| October 14, 2025 | 725.5 | 717.5 | 717.5 | 733.5 | 717 | 1.4M |
| October 13, 2025 | 713.5 | 732.5 | 732.5 | 736 | 713.5 | 727,507 |
| October 10, 2025 | 731 | 722 | 722 | 734.69 | 720 | 477,014 |
| October 09, 2025 | 716.5 | 722.5 | 722.5 | 722.5 | 713 | 556,374 |
| October 08, 2025 | 724.5 | 715.5 | 715.5 | 724.5 | 709 | 3.6M |
| October 07, 2025 | 694.5 | 708 | 708 | 714 | 694.5 | 372,687 |
| October 06, 2025 | 700 | 711.5 | 711.5 | 721 | 700 | 439,132 |
| October 03, 2025 | 682.5 | 716.5 | 716.5 | 716.5 | 682.5 | 529,132 |
| October 02, 2025 | 704.5 | 699.5 | 699.5 | 708 | 695 | 1.66M |
| October 01, 2025 | 678 | 700.5 | 700.5 | 705 | 678 | 662,802 |
| September 30, 2025 | 689.5 | 692.5 | 692.5 | 700 | 688.45 | 686,517 |
| September 29, 2025 | 675.5 | 694.5 | 694.5 | 697.5 | 675.5 | 722,464 |
| September 26, 2025 | 677.5 | 680 | 680 | 683.5 | 675 | 646,091 |
| September 25, 2025 | 674 | 677 | 677 | 687 | 674 | 432,420 |
| September 24, 2025 | 691.5 | 683 | 683 | 691.5 | 676.5 | 973,282 |
| September 23, 2025 | 677.5 | 686.5 | 686.5 | 689 | 676.5 | 708,455 |
| September 22, 2025 | 681 | 676 | 676 | 682.5 | 675 | 416,784 |
| September 19, 2025 | 672 | 681 | 681 | 686 | 672 | 2M |
| September 18, 2025 | 689.5 | 683 | 683 | 695.5 | 675.5 | 1.49M |
| September 17, 2025 | 641 | 662.5 | 662.5 | 662.5 | 641 | 1.06M |
| September 16, 2025 | 653.5 | 640.5 | 640.5 | 658 | 640.5 | 2.15M |
| September 15, 2025 | 653.5 | 653 | 653 | 660.5 | 652.5 | 500,054 |
| September 12, 2025 | 667.5 | 655 | 655 | 667.5 | 654.5 | 380,338 |
| September 11, 2025 | 659.5 | 663.5 | 663.5 | 664 | 653 | 652,111 |
| September 10, 2025 | 665.5 | 660 | 660 | 666.5 | 656.5 | 506,719 |
| September 09, 2025 | 673 | 662.5 | 662.5 | 677.5 | 661.5 | 693,241 |
| September 08, 2025 | 689 | 673 | 673 | 689 | 669.82 | 494,237 |
| September 05, 2025 | 667 | 673 | 673 | 678.5 | 665 | 533,704 |
| September 04, 2025 | 661.5 | 664.5 | 664.5 | 668.5 | 660.77 | 367,921 |
| September 03, 2025 | 656.5 | 664 | 664 | 664 | 652 | 658,739 |
| September 02, 2025 | 674 | 654 | 654 | 674 | 651 | 712,871 |
| September 01, 2025 | 665 | 664.5 | 664.5 | 671 | 663 | 756,442 |
| August 29, 2025 | 671.5 | 667.5 | 667.5 | 680.5 | 667.5 | 484,348 |
| August 28, 2025 | 674.5 | 677 | 677 | 681.5 | 672.5 | 399,678 |
| August 27, 2025 | 680.5 | 676 | 676 | 686.5 | 675 | 502,587 |
| August 26, 2025 | 682.5 | 682.5 | 682.5 | 687.5 | 673.5 | 864,673 |
| August 22, 2025 | 693 | 683.5 | 683.5 | 693 | 672 | 422,319 |
| August 21, 2025 | 674 | 678 | 678 | 685 | 674 | 393,058 |
| August 20, 2025 | 672 | 678.5 | 678.5 | 679 | 666.5 | 1.08M |
| August 19, 2025 | 661 | 670 | 670 | 676 | 661 | 477,391 |
| August 18, 2025 | 664 | 662.5 | 662.5 | 666 | 659.55 | 407,090 |
| August 15, 2025 | 676.5 | 662 | 662 | 676.5 | 661.5 | 485,390 |
| August 14, 2025 | 657 | 664 | 664 | 666 | 657 | 479,553 |
| August 13, 2025 | 673 | 660 | 660 | 673 | 653.5 | 799,047 |
| August 12, 2025 | 674 | 660 | 660 | 674 | 657 | 593,544 |
| August 11, 2025 | 653 | 660 | 660 | 662 | 650 | 668,660 |
| August 08, 2025 | 665.5 | 650.5 | 650.5 | 665.5 | 650 | 493,571 |
| August 07, 2025 | 662 | 650 | 650 | 668 | 650 | 627,180 |
| August 06, 2025 | 658.5 | 659 | 649.5 | 674.5 | 658.5 | 568,382 |
| August 05, 2025 | 671 | 668.5 | 658.86 | 679 | 665 | 736,212 |
| August 04, 2025 | 687.5 | 672 | 662.31 | 689 | 671.5 | 920,824 |
| August 01, 2025 | 700 | 686 | 676.11 | 704 | 686 | 914,117 |
| July 31, 2025 | 695 | 702 | 702 | 711 | 695 | 824,959 |
| July 30, 2025 | 703.5 | 695 | 695 | 722.5 | 693.5 | 1.1M |
| July 29, 2025 | 775 | 706.5 | 706.5 | 775 | 706.5 | 1.86M |
| July 28, 2025 | 819 | 800 | 800 | 819 | 797.5 | 424,017 |