598.00
+7(+1.18%)
Currency In GBp
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 575.15 | 591 | 591 | 591 | 568 | 229,133 |
September 04, 2025 | 578 | 570 | 570 | 585 | 558 | 262,037 |
September 03, 2025 | 530 | 575 | 575 | 575 | 530 | 222,674 |
September 02, 2025 | 570.6 | 546 | 546 | 570.6 | 541 | 274,547 |
September 01, 2025 | 569.16 | 569 | 569 | 577.4 | 562.04 | 211,520 |
August 29, 2025 | 556 | 566 | 566 | 578 | 556 | 101,891 |
August 28, 2025 | 556.9 | 571 | 571 | 578.16 | 553 | 411,299 |
August 27, 2025 | 554.8 | 557 | 557 | 563 | 545 | 369,337 |
August 26, 2025 | 550 | 556 | 556 | 565 | 531 | 612,782 |
August 22, 2025 | 530.69 | 542 | 542 | 545 | 494.88 | 322,270 |
August 21, 2025 | 496 | 533 | 533 | 535 | 496 | 288,256 |
August 20, 2025 | 498.12 | 502 | 502 | 512 | 494 | 130,927 |
August 19, 2025 | 493 | 505 | 505 | 510 | 493 | 223,540 |
August 18, 2025 | 494.5 | 500 | 500 | 510 | 489 | 369,145 |
August 15, 2025 | 451.5 | 494.5 | 494.5 | 497.08 | 441 | 566,992 |
August 14, 2025 | 423.5 | 439.5 | 439.5 | 447.5 | 423.5 | 100,321 |
August 13, 2025 | 443 | 444 | 444 | 449.5 | 431.98 | 134,708 |
August 12, 2025 | 433.8 | 443 | 443 | 450 | 425 | 125,476 |
August 11, 2025 | 450 | 430 | 430 | 450 | 429 | 137,749 |
August 08, 2025 | 430 | 440.5 | 440.5 | 449 | 430 | 80,015 |
August 07, 2025 | 445.5 | 442.5 | 442.5 | 462 | 436.5 | 132,055 |
August 06, 2025 | 465 | 459.5 | 459.5 | 465 | 452.5 | 93,028 |
August 05, 2025 | 470 | 460 | 460 | 470 | 451 | 102,707 |
August 04, 2025 | 443 | 462.5 | 462.5 | 471.5 | 443 | 149,408 |
August 01, 2025 | 455 | 464.5 | 464.5 | 464.5 | 418 | 269,360 |
July 31, 2025 | 459 | 458.5 | 458.5 | 459 | 436.5 | 176,771 |
July 30, 2025 | 439.5 | 458.5 | 458.5 | 458.5 | 421 | 156,375 |
July 29, 2025 | 414 | 440 | 440 | 440 | 401.5 | 280,000 |
July 28, 2025 | 390 | 412 | 412 | 420 | 383.51 | 540,974 |
July 25, 2025 | 374.2 | 383 | 383 | 389.5 | 374.2 | 66,997 |
July 24, 2025 | 383 | 386.5 | 386.5 | 390 | 382 | 100,644 |
July 23, 2025 | 375 | 383 | 383 | 385 | 366.1 | 119,566 |
July 22, 2025 | 363.29 | 374 | 374 | 375 | 356 | 56,612 |
July 21, 2025 | 363.79 | 375 | 375 | 375 | 362.5 | 96,301 |
July 18, 2025 | 370 | 370 | 370 | 370 | 357 | 35,260 |
July 17, 2025 | 355.87 | 362.5 | 362.5 | 369 | 351 | 52,525 |
July 16, 2025 | 368.06 | 357 | 357 | 371.5 | 350.5 | 64,138 |
July 15, 2025 | 368.35 | 362.5 | 362.5 | 371.5 | 351 | 87,574 |
July 14, 2025 | 354.93 | 370 | 370 | 370 | 348 | 218,676 |
July 11, 2025 | 356.23 | 352 | 352 | 365 | 349.5 | 200,824 |
July 10, 2025 | 349.95 | 353 | 353 | 360 | 347.5 | 214,933 |
July 09, 2025 | 349 | 347.5 | 347.5 | 355 | 327.5 | 172,120 |
July 08, 2025 | 339 | 343.5 | 343.5 | 350 | 333 | 155,718 |
July 07, 2025 | 328.88 | 335 | 335 | 338.5 | 323 | 77,396 |
July 04, 2025 | 338.5 | 334.5 | 334.5 | 338.5 | 322 | 67,357 |
July 03, 2025 | 326.37 | 332.5 | 332.5 | 336.5 | 315 | 64,641 |
July 02, 2025 | 317.49 | 320 | 320 | 329.5 | 308 | 149,791 |
July 01, 2025 | 314.5 | 318.5 | 318.5 | 323.5 | 314 | 59,076 |
June 30, 2025 | 313.75 | 316.5 | 316.5 | 328.5 | 306.5 | 70,771 |
June 27, 2025 | 329.5 | 316 | 316 | 329.5 | 314 | 199,173 |
June 26, 2025 | 323.5 | 320 | 320 | 326 | 307 | 76,148 |
June 25, 2025 | 324 | 311.5 | 311.5 | 324 | 306 | 86,856 |
June 24, 2025 | 320.5 | 311.5 | 311.5 | 320.5 | 305.5 | 75,537 |
June 23, 2025 | 307 | 307 | 307 | 326.5 | 305.5 | 97,547 |
June 20, 2025 | 326.5 | 321 | 321 | 326.5 | 307 | 320,904 |
June 19, 2025 | 313.66 | 313.5 | 313.5 | 329.5 | 308.25 | 25,528 |
June 18, 2025 | 317.5 | 314 | 314 | 331.5 | 310.5 | 106,168 |
June 17, 2025 | 322.81 | 318 | 318 | 339.5 | 315.5 | 31,318 |
June 16, 2025 | 323.18 | 322.5 | 322.5 | 331.5 | 320 | 22,960 |
June 13, 2025 | 339 | 324 | 324 | 339 | 317.5 | 98,149 |