682.00
+13(+1.94%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 680 | 682 | 682 | 687 | 650.5 | 137,517 |
| September 25, 2025 | 664.5 | 669 | 669 | 695.5 | 664.5 | 149,254 |
| September 24, 2025 | 692.07 | 685.5 | 685.5 | 711.5 | 683.31 | 126,616 |
| September 23, 2025 | 668.96 | 697 | 697 | 704 | 668.96 | 98,737 |
| September 22, 2025 | 693 | 689 | 689 | 694 | 680.51 | 302,852 |
| September 19, 2025 | 690.47 | 692.5 | 692.5 | 700 | 681.5 | 493,589 |
| September 18, 2025 | 736 | 689 | 689 | 736 | 659.5 | 149,986 |
| September 17, 2025 | 705.5 | 691 | 691 | 730 | 683.07 | 156,149 |
| September 16, 2025 | 710 | 701.5 | 701.5 | 717 | 701.5 | 224,952 |
| September 15, 2025 | 683 | 707 | 707 | 715 | 682 | 141,591 |
| September 12, 2025 | 686.31 | 688.5 | 688.5 | 692.5 | 683 | 115,712 |
| September 11, 2025 | 684 | 688 | 688 | 690 | 675.51 | 79,273 |
| September 10, 2025 | 658 | 680.5 | 680.5 | 695 | 658 | 164,903 |
| September 09, 2025 | 699.5 | 669 | 669 | 699.5 | 667.5 | 114,151 |
| September 08, 2025 | 735 | 681.5 | 681.5 | 735 | 659 | 96,683 |
| September 05, 2025 | 655.5 | 682.5 | 682.5 | 698 | 655.5 | 112,029 |
| September 04, 2025 | 671 | 677 | 677 | 680.5 | 650.5 | 93,283 |
| September 03, 2025 | 690 | 671 | 671 | 690 | 662 | 124,985 |
| September 02, 2025 | 689 | 661.5 | 661.5 | 698 | 661.5 | 318,654 |
| September 01, 2025 | 690 | 699.5 | 699.5 | 729.59 | 689 | 116,541 |
| August 29, 2025 | 702 | 695 | 695 | 714.5 | 695 | 134,109 |
| August 28, 2025 | 715 | 710 | 710 | 723 | 708.5 | 116,968 |
| August 27, 2025 | 740 | 713.5 | 713.5 | 740 | 701.5 | 115,175 |
| August 26, 2025 | 740 | 726 | 726 | 740 | 702.5 | 403,055 |
| August 22, 2025 | 725 | 730 | 730 | 731.5 | 700 | 45,125 |
| August 21, 2025 | 726 | 721 | 721 | 729 | 703.5 | 78,053 |
| August 20, 2025 | 736 | 725.5 | 725.5 | 739.5 | 712.5 | 36,817 |
| August 19, 2025 | 750 | 736.5 | 736.5 | 750 | 714 | 131,796 |
| August 18, 2025 | 734 | 729.5 | 729.5 | 738.5 | 723.16 | 120,136 |
| August 15, 2025 | 720.27 | 734 | 734 | 739.5 | 699.5 | 111,559 |
| August 14, 2025 | 712.5 | 730 | 730 | 743.5 | 689 | 863,149 |
| August 13, 2025 | 750 | 737.5 | 737.5 | 750 | 735 | 89,439 |
| August 12, 2025 | 730 | 741.5 | 741.5 | 742.5 | 725 | 391,247 |
| August 11, 2025 | 734 | 728.5 | 728.5 | 738 | 726.27 | 372,706 |
| August 08, 2025 | 744.3 | 736 | 736 | 750 | 729.92 | 466,449 |
| August 07, 2025 | 750 | 744 | 744 | 750 | 715.5 | 293,096 |
| August 06, 2025 | 725.95 | 723.5 | 723.5 | 738.5 | 714.5 | 237,622 |
| August 05, 2025 | 747.5 | 728 | 728 | 750 | 720 | 166,950 |
| August 04, 2025 | 775 | 743.5 | 743.5 | 775 | 729.5 | 424,646 |
| August 01, 2025 | 744.6 | 734 | 734 | 762 | 730.5 | 226,864 |
| July 31, 2025 | 775 | 753 | 753 | 775 | 741 | 299,997 |
| July 30, 2025 | 744 | 743.5 | 743.5 | 763 | 730.5 | 141,379 |
| July 29, 2025 | 763.5 | 740 | 740 | 766 | 740 | 224,945 |
| July 28, 2025 | 790.5 | 763.5 | 763.5 | 790.5 | 763 | 188,195 |
| July 25, 2025 | 766 | 790.5 | 790.5 | 810 | 766 | 204,755 |
| July 24, 2025 | 808 | 804 | 804 | 812.5 | 759 | 242,785 |
| July 23, 2025 | 751 | 795.5 | 795.5 | 814.5 | 751 | 320,408 |
| July 22, 2025 | 770.04 | 780 | 780 | 794.5 | 758 | 127,234 |
| July 21, 2025 | 769 | 784 | 784 | 786.5 | 761 | 89,633 |
| July 18, 2025 | 777 | 773 | 773 | 782.95 | 769.8 | 93,305 |
| July 17, 2025 | 751 | 773 | 773 | 776.5 | 751 | 89,955 |
| July 16, 2025 | 768.5 | 759 | 759 | 779 | 757.48 | 167,221 |
| July 15, 2025 | 786 | 779.5 | 779.5 | 792 | 756.5 | 118,116 |
| July 14, 2025 | 773.5 | 785.5 | 785.5 | 794.5 | 771.5 | 173,855 |
| July 11, 2025 | 750 | 777 | 777 | 785.64 | 750 | 363,042 |
| July 10, 2025 | 780 | 786.5 | 786.5 | 787.5 | 780 | 120,270 |
| July 09, 2025 | 795 | 784 | 784 | 795 | 780 | 506,323 |
| July 08, 2025 | 795 | 784 | 784 | 795 | 778 | 239,711 |
| July 07, 2025 | 769 | 783 | 783 | 786.5 | 769 | 335,725 |
| July 04, 2025 | 778.5 | 776 | 776 | 781.5 | 768.5 | 119,947 |