664.82
-3.6768(-0.55%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 660 | 668.5 | 668.5 | 673 | 658.5 | 838,658 |
| September 04, 2025 | 644 | 654 | 654 | 666.5 | 642 | 718,697 |
| September 03, 2025 | 670 | 654 | 654 | 680 | 650 | 939,174 |
| September 02, 2025 | 677 | 666.5 | 666.5 | 685.08 | 665.5 | 633,246 |
| September 01, 2025 | 688 | 686 | 686 | 697 | 675.5 | 500,765 |
| August 29, 2025 | 706 | 690 | 690 | 713.94 | 690 | 506,615 |
| August 28, 2025 | 688.5 | 708 | 708 | 710.5 | 687 | 914,104 |
| August 27, 2025 | 699 | 689 | 689 | 719.5 | 687.5 | 798,856 |
| August 26, 2025 | 710 | 700 | 700 | 719.5 | 679 | 1.77M |
| August 22, 2025 | 656.5 | 711 | 711 | 722 | 638 | 7.38M |
| August 21, 2025 | 820 | 640 | 640 | 820 | 628 | 8.38M |
| August 20, 2025 | 1,111 | 1,110 | 1,110 | 1,117.47 | 1,094 | 74,533 |
| August 19, 2025 | 1,048 | 1,117 | 1,117 | 1,120 | 1,048 | 88,783 |
| August 18, 2025 | 1,063 | 1,074 | 1,074 | 1,089 | 1,063 | 117,799 |
| August 15, 2025 | 1,084 | 1,081 | 1,081 | 1,097 | 1,074 | 105,826 |
| August 14, 2025 | 1,055 | 1,078 | 1,078 | 1,088 | 1,055 | 422,164 |
| August 13, 2025 | 1,092 | 1,078 | 1,078 | 1,092 | 1,076 | 130,980 |
| August 12, 2025 | 1,066 | 1,084 | 1,084 | 1,088 | 1,066 | 390,395 |
| August 11, 2025 | 1,090 | 1,069 | 1,069 | 1,090.98 | 1,065 | 142,413 |
| August 08, 2025 | 1,027 | 1,080 | 1,080 | 1,080 | 1,027 | 159,195 |
| August 07, 2025 | 1,037 | 1,052 | 1,052 | 1,054 | 1,030 | 87,497 |
| August 06, 2025 | 1,054 | 1,038 | 1,038 | 1,054 | 1,024 | 73,878 |
| August 05, 2025 | 1,054 | 1,046 | 1,046 | 1,054 | 1,032 | 159,239 |
| August 04, 2025 | 1,057 | 1,043 | 1,043 | 1,057 | 1,031 | 2.68M |
| August 01, 2025 | 1,010 | 1,033 | 1,033 | 1,044 | 1,010 | 138,014 |
| July 31, 2025 | 1,046 | 1,025 | 1,025 | 1,046 | 1,019 | 234,845 |
| July 30, 2025 | 1,026 | 1,028 | 1,028 | 1,064 | 1,019 | 131,873 |
| July 29, 2025 | 1,052 | 1,051 | 1,051 | 1,088 | 1,045 | 368,327 |
| July 28, 2025 | 1,108 | 1,077 | 1,077 | 1,108 | 1,072 | 92,925 |
| July 25, 2025 | 1,064 | 1,084 | 1,084 | 1,086 | 1,064 | 88,709 |
| July 24, 2025 | 1,070 | 1,074 | 1,074 | 1,095 | 1,064 | 211,651 |
| July 23, 2025 | 1,055 | 1,068 | 1,068 | 1,085 | 1,055 | 130,562 |
| July 22, 2025 | 1,093 | 1,067 | 1,067 | 1,094 | 1,063 | 97,612 |
| July 21, 2025 | 1,091 | 1,067 | 1,067 | 1,091 | 1,057 | 176,502 |
| July 18, 2025 | 1,029.21 | 1,068 | 1,068 | 1,069.08 | 1,025 | 471,057 |
| July 17, 2025 | 1,014 | 1,026 | 1,026 | 1,036 | 1,012 | 314,014 |
| July 16, 2025 | 1,030 | 1,008 | 1,008 | 1,054 | 1,007 | 206,613 |
| July 15, 2025 | 1,052 | 1,050 | 1,050 | 1,061 | 1,044 | 91,637 |
| July 14, 2025 | 1,031 | 1,046 | 1,046 | 1,059.94 | 1,031 | 140,757 |
| July 11, 2025 | 1,098 | 1,053 | 1,053 | 1,098 | 1,052.15 | 94,677 |
| July 10, 2025 | 1,079 | 1,080 | 1,080 | 1,087 | 1,067.9 | 87,422 |
| July 09, 2025 | 1,094 | 1,082 | 1,070.7 | 1,099 | 1,066 | 189,152 |
| July 08, 2025 | 1,092 | 1,073 | 1,061.79 | 1,092 | 1,060 | 132,491 |
| July 07, 2025 | 1,111 | 1,087 | 1,075.65 | 1,111 | 1,083.9 | 94,298 |
| July 04, 2025 | 1,087 | 1,104 | 1,092.47 | 1,115 | 1,087 | 72,214 |
| July 03, 2025 | 1,113 | 1,110 | 1,098.41 | 1,115 | 1,084 | 92,336 |
| July 02, 2025 | 1,089 | 1,087 | 1,075.65 | 1,108 | 1,081 | 693,517 |
| July 01, 2025 | 1,075 | 1,099 | 1,087.52 | 1,104 | 1,075 | 232,969 |
| June 30, 2025 | 1,107 | 1,090 | 1,078.62 | 1,115 | 1,035 | 794,186 |
| June 27, 2025 | 1,113 | 1,129 | 1,117.21 | 1,132 | 1,091 | 214,070 |
| June 26, 2025 | 1,115 | 1,095 | 1,083.56 | 1,115 | 1,091 | 311,783 |
| June 25, 2025 | 1,107 | 1,097 | 1,085.54 | 1,114 | 1,093 | 202,001 |
| June 24, 2025 | 1,101 | 1,103 | 1,091.48 | 1,116 | 1,080 | 475,161 |
| June 23, 2025 | 1,060 | 1,081 | 1,069.71 | 1,086.5 | 1,060 | 131,951 |
| June 20, 2025 | 1,067 | 1,086 | 1,074.66 | 1,103 | 1,067 | 553,120 |
| June 19, 2025 | 1,071 | 1,087 | 1,087 | 1,094 | 1,071 | 211,237 |
| June 18, 2025 | 1,068 | 1,096 | 1,096 | 1,107 | 1,068 | 213,320 |
| June 17, 2025 | 1,070 | 1,093 | 1,093 | 1,107.7 | 1,070 | 242,021 |
| June 16, 2025 | 1,081 | 1,095 | 1,095 | 1,121 | 1,078.84 | 285,737 |
| June 13, 2025 | 1,104 | 1,081 | 1,081 | 1,104 | 1,069 | 311,508 |