729.50
-4.5(-0.61%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 03, 2025 | 795 | 778 | 778 | 795 | 766.5 | 105,408 |
| July 02, 2025 | 769.08 | 769.5 | 769.5 | 800 | 747 | 734,930 |
| July 01, 2025 | 772 | 790.5 | 790.5 | 792.5 | 771.5 | 252,222 |
| June 30, 2025 | 776 | 774.5 | 774.5 | 780 | 769.14 | 199,613 |
| June 27, 2025 | 760.38 | 770.5 | 770.5 | 778.5 | 750 | 73,631 |
| June 26, 2025 | 765 | 768 | 768 | 769 | 737 | 108,882 |
| June 25, 2025 | 777 | 760 | 760 | 777 | 750.5 | 185,503 |
| June 24, 2025 | 750 | 759.5 | 759.5 | 762.5 | 750 | 215,049 |
| June 23, 2025 | 722.5 | 750 | 750 | 760 | 701.98 | 240,732 |
| June 20, 2025 | 740 | 732.5 | 732.5 | 762 | 726.02 | 1.25M |
| June 19, 2025 | 731 | 736.5 | 736.5 | 748.5 | 725 | 404,424 |
| June 18, 2025 | 718 | 731.5 | 731.5 | 737.5 | 704 | 115,910 |
| June 17, 2025 | 730 | 733 | 733 | 736 | 701.5 | 113,168 |
| June 16, 2025 | 750 | 727 | 727 | 750 | 709.5 | 107,724 |
| June 13, 2025 | 750 | 715 | 715 | 750 | 700.5 | 97,462 |
| June 12, 2025 | 749.5 | 723 | 723 | 749.5 | 718 | 295,824 |
| June 11, 2025 | 749.5 | 737 | 737 | 749.5 | 714.5 | 154,736 |
| June 10, 2025 | 700.5 | 728.5 | 728.5 | 733 | 700.5 | 2.6M |
| June 09, 2025 | 732.5 | 722.5 | 722.5 | 734.5 | 717.5 | 264,562 |
| June 06, 2025 | 714 | 731.5 | 731.5 | 744.49 | 714 | 235,050 |
| June 05, 2025 | 700 | 731 | 731 | 734 | 700 | 980,171 |
| June 04, 2025 | 731 | 732 | 732 | 747 | 727 | 132,480 |
| June 03, 2025 | 734 | 740 | 740 | 752.5 | 731 | 216,875 |
| June 02, 2025 | 700 | 734.5 | 734.5 | 743 | 700 | 194,837 |
| May 30, 2025 | 739 | 731.5 | 731.5 | 739 | 705 | 285,136 |
| May 29, 2025 | 729.5 | 729.5 | 729.5 | 736.5 | 727 | 107,771 |
| May 28, 2025 | 731 | 729.5 | 729.5 | 735.5 | 706 | 109,514 |
| May 27, 2025 | 725.5 | 732.5 | 732.5 | 733.5 | 674.5 | 426,059 |
| May 23, 2025 | 726 | 722.5 | 722.5 | 732 | 711 | 418,492 |