502.80
+14.05(+2.87%)
Currency In GBp
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 497.9 | 488.75 | 488.75 | 499 | 488.1 | 3,773 |
September 04, 2025 | 499.1 | 501.3 | 501.3 | 501.3 | 494.45 | 19,221 |
September 03, 2025 | 487.3 | 496.35 | 496.35 | 505 | 487.3 | 49,739 |
September 02, 2025 | 487.38 | 480.25 | 480.25 | 489.2 | 478.2 | 30,649 |
September 01, 2025 | 492.1 | 478.9 | 478.9 | 492.7 | 478.9 | 10,096 |
August 29, 2025 | 481.5 | 482.1 | 482.1 | 483.5 | 477.6 | 23,462 |
August 28, 2025 | 471.4 | 479.85 | 479.85 | 479.9 | 465.4 | 35,226 |
August 27, 2025 | 461.2 | 469.7 | 469.7 | 471.5 | 458.1 | 81,432 |
August 26, 2025 | 459.3 | 459.4 | 459.4 | 461.9 | 453.7 | 24,408 |
August 22, 2025 | 474.5 | 461.65 | 461.65 | 476 | 461.65 | 9,097 |
August 21, 2025 | 469.2 | 477.45 | 477.45 | 477.45 | 467.7 | 2,931 |
August 20, 2025 | 467.3 | 469.2 | 469.2 | 469.2 | 463.4 | 6,155 |
August 19, 2025 | 482.9 | 467.05 | 467.05 | 483.6 | 467.05 | 2,157 |
August 18, 2025 | 481.2 | 484.15 | 484.15 | 486.1 | 479.9 | 938 |
August 15, 2025 | 487 | 495.1 | 495.1 | 495.1 | 480.3 | 3,151 |
August 14, 2025 | 480.6 | 480 | 480 | 480.8 | 474.8 | 82,198 |
August 13, 2025 | 485 | 480.4 | 480.4 | 485.4 | 477.7 | 3,153 |
August 12, 2025 | 508.9 | 486.05 | 486.05 | 508.9 | 486.05 | 3,150 |
August 11, 2025 | 498.88 | 507.3 | 507.3 | 512.4 | 498.1 | 7,124 |
August 08, 2025 | 530.08 | 516.45 | 516.45 | 530.08 | 516.45 | 2,618 |
August 07, 2025 | 532.2 | 525.95 | 525.95 | 535.6 | 525.95 | 4,889 |
August 06, 2025 | 510.8 | 526.95 | 526.95 | 530.9 | 510.8 | 2,503 |
August 05, 2025 | 513.2 | 516.95 | 516.95 | 519.5 | 513.2 | 4,903 |
August 04, 2025 | 529.9 | 507.75 | 507.75 | 531.2 | 504.6 | 59,167 |
August 01, 2025 | 543.1 | 539.1 | 539.1 | 543.8 | 530.2 | 2,377 |
July 31, 2025 | 519.5 | 533.7 | 533.7 | 533.7 | 519.3 | 48,740 |
July 30, 2025 | 546.7 | 524.6 | 524.6 | 546.7 | 524.6 | 10,499 |
July 29, 2025 | 540.1 | 543.8 | 543.8 | 550.3 | 537.3 | 8,442 |
July 28, 2025 | 536.88 | 530.95 | 530.95 | 543 | 530.8 | 2,380 |
July 25, 2025 | 534.2 | 544.5 | 544.5 | 548 | 534.2 | 9,743 |
July 24, 2025 | 532.2 | 539.9 | 539.9 | 544.1 | 531.9 | 6,567 |
July 23, 2025 | 556 | 530.25 | 530.25 | 557.1 | 529.5 | 11,448 |
July 22, 2025 | 566.9 | 558.8 | 558.8 | 568.2 | 555.2 | 6,397 |
July 21, 2025 | 587.4 | 571.85 | 571.85 | 588.3 | 570.6 | 34,350 |
July 18, 2025 | 618.3 | 615.25 | 615.25 | 622.5 | 614.34 | 8,953 |
July 17, 2025 | 615.4 | 614.4 | 614.4 | 620.8 | 614.2 | 600 |
July 16, 2025 | 614.2 | 617.1 | 617.1 | 620.7 | 612.1 | 17,274 |
July 15, 2025 | 594.5 | 604 | 604 | 606.1 | 586.7 | 2,626 |
July 14, 2025 | 594.4 | 594.1 | 594.1 | 601.1 | 585.6 | 13,533 |
July 11, 2025 | 575.6 | 583.4 | 583.4 | 583.5 | 572 | 7,539 |
July 10, 2025 | 549.8 | 567.05 | 567.05 | 567.5 | 548.4 | 18,434 |
July 09, 2025 | 562.3 | 545.75 | 545.75 | 562.7 | 545 | 10,133 |
July 08, 2025 | 576.7 | 575.75 | 575.75 | 586.8 | 573 | 3,438 |
July 07, 2025 | 559.6 | 584.3 | 584.3 | 584.3 | 559.2 | 7,879 |
July 04, 2025 | 574.5 | 573.2 | 573.2 | 579.4 | 571.8 | 2,859 |
July 03, 2025 | 596.3 | 578.55 | 578.55 | 604.1 | 578.55 | 21,269 |
July 02, 2025 | 571.6 | 589.6 | 589.6 | 597 | 569.7 | 10,094 |
July 01, 2025 | 578.2 | 567.45 | 567.45 | 579.1 | 558.9 | 5,780 |
June 30, 2025 | 610.6 | 585.55 | 585.55 | 612.7 | 585 | 5,617 |
June 27, 2025 | 607.4 | 620.2 | 620.2 | 621 | 606.6 | 18,801 |
June 26, 2025 | 597.9 | 580.95 | 580.95 | 598.6 | 580 | 2,296 |
June 25, 2025 | 620.2 | 612.05 | 612.05 | 620.4 | 610 | 3,219 |
June 24, 2025 | 624.4 | 626.1 | 626.1 | 633 | 623.4 | 6,345 |
June 23, 2025 | 678.8 | 646.05 | 646.05 | 679.1 | 645.9 | 65,985 |
June 20, 2025 | 708.2 | 682.6 | 682.6 | 714.2 | 682.6 | 3,401 |
June 19, 2025 | 693.3 | 708.95 | 708.95 | 708.95 | 689.7 | 2,537 |
June 18, 2025 | 670.3 | 686.95 | 686.95 | 689.5 | 668.4 | 9,119 |
June 17, 2025 | 650.7 | 670.2 | 670.2 | 670.2 | 650.7 | 4,813 |
June 16, 2025 | 633 | 635.7 | 635.7 | 640.5 | 626.3 | 22,682 |
June 13, 2025 | 611.2 | 617.15 | 617.15 | 619 | 608 | 18,464 |