734.05
+6.2(+0.85%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 737.8 | 734.05 | 734.05 | 737.8 | 727.85 | 443 |
| August 15, 2025 | 728.6 | 727.85 | 727.85 | 729.6 | 725.56 | 183 |
| August 14, 2025 | 732.5 | 722.2 | 722.2 | 732.5 | 721 | 1,326 |
| August 13, 2025 | 723.87 | 724.1 | 724.1 | 726.4 | 722.32 | 1,310 |
| August 12, 2025 | 700.5 | 717.25 | 717.25 | 717.25 | 700.5 | 166 |
| August 11, 2025 | 709.6 | 703.8 | 703.8 | 709.6 | 701.1 | 886 |
| August 08, 2025 | 715.6 | 707.75 | 707.75 | 715.6 | 703.4 | 1,494 |
| August 07, 2025 | 704.51 | 704.8 | 704.8 | 714.8 | 704.51 | 1,607 |
| August 06, 2025 | 710.7 | 706.75 | 706.75 | 710.7 | 702.89 | 97 |
| August 05, 2025 | 711.8 | 701.65 | 701.65 | 711.8 | 701.65 | 1 |
| August 04, 2025 | 698.3 | 700.2 | 700.2 | 701.92 | 693.5 | 328 |
| August 01, 2025 | 704.6 | 688.9 | 688.9 | 707.1 | 687.42 | 612 |
| July 31, 2025 | 709.1 | 708.5 | 708.5 | 714.94 | 707.4 | 10,732 |
| July 30, 2025 | 707.5 | 706.7 | 706.7 | 707.5 | 695.8 | 38 |
| July 29, 2025 | 718.9 | 707.7 | 707.7 | 719.1 | 707.4 | 186 |
| July 28, 2025 | 721.1 | 712.2 | 712.2 | 721.1 | 710.19 | 1,038 |
| July 25, 2025 | 707.5 | 712.85 | 712.85 | 713 | 707.5 | 3,697 |
| July 24, 2025 | 721.1 | 712.45 | 712.45 | 721.1 | 712.15 | 7,174 |
| July 23, 2025 | 719.3 | 719.4 | 719.4 | 719.4 | 715.46 | 2,663 |
| July 22, 2025 | 710.4 | 709.3 | 709.3 | 714.9 | 704.5 | 1,194 |
| July 21, 2025 | 717.5 | 716.4 | 716.4 | 719.73 | 712.6 | 11,485 |
| July 18, 2025 | 717.6 | 711 | 711 | 717.6 | 707.4 | 2,288 |
| July 17, 2025 | 713.7 | 713.05 | 713.05 | 714.36 | 706.4 | 985 |
| July 16, 2025 | 708.3 | 704.05 | 704.05 | 712.35 | 704.05 | 1,054 |
| July 15, 2025 | 719.4 | 708 | 708 | 719.4 | 706.8 | 4,233 |
| July 14, 2025 | 704.9 | 710.15 | 710.15 | 710.15 | 699.6 | 8,850 |
| July 11, 2025 | 711.7 | 704.45 | 704.45 | 711.7 | 701 | 1,754 |
| July 10, 2025 | 683.9 | 706.8 | 706.8 | 708.18 | 678.6 | 18,586 |
| July 09, 2025 | 680.39 | 682.2 | 682.2 | 685.2 | 680.39 | 27 |
| July 08, 2025 | 678.3 | 685.6 | 685.6 | 690.02 | 678.3 | 80 |
| July 07, 2025 | 682.4 | 681.2 | 681.2 | 687 | 680.6 | 161 |
| July 04, 2025 | 680.9 | 677.4 | 677.4 | 680.9 | 676.14 | 493 |
| July 03, 2025 | 679.6 | 680.8 | 680.8 | 684.14 | 673.5 | 729 |
| July 02, 2025 | 681.3 | 677 | 677 | 681.3 | 672.3 | 230 |
| July 01, 2025 | 664.1 | 665.1 | 665.1 | 671.2 | 658.8 | 25,216 |
| June 30, 2025 | 671.2 | 660.55 | 660.55 | 671.2 | 657.6 | 8 |
| June 27, 2025 | 649.1 | 652.3 | 652.3 | 652.3 | 646.4 | 1,072 |
| June 26, 2025 | 643.2 | 643.65 | 643.65 | 643.65 | 643.1 | 86 |
| June 25, 2025 | 645.9 | 643.1 | 643.1 | 650.4 | 643.1 | 2,408 |
| June 24, 2025 | 642.5 | 647.05 | 647.05 | 650.74 | 642.5 | 92,733 |
| June 23, 2025 | 622 | 616.25 | 616.25 | 629.3 | 616.25 | 2,728 |
| June 20, 2025 | 628.1 | 627.6 | 627.6 | 630.6 | 623.2 | 4,043 |
| June 19, 2025 | 630.8 | 621.85 | 621.85 | 631.5 | 620.69 | 3,548 |
| June 18, 2025 | 631.1 | 633.25 | 633.25 | 635 | 627.8 | 7,423 |
| June 17, 2025 | 635.3 | 631.6 | 631.6 | 635.3 | 625.14 | 297 |
| June 16, 2025 | 631.9 | 635.4 | 635.4 | 638.81 | 627.2 | 1,055 |
| June 13, 2025 | 623.3 | 630 | 630 | 631.4 | 623.3 | 366 |
| June 12, 2025 | 654 | 643.8 | 643.8 | 654.9 | 643.8 | 24,586 |
| June 11, 2025 | 670.2 | 663.25 | 663.25 | 672.6 | 663.25 | 7,753 |
| June 10, 2025 | 668.4 | 668.3 | 668.3 | 670.51 | 665.48 | 5,911 |
| June 09, 2025 | 660.7 | 663.25 | 663.25 | 667.44 | 660.7 | 17,478 |
| June 06, 2025 | 657.4 | 660.15 | 660.15 | 662 | 655 | 4 |
| June 05, 2025 | 652.1 | 653.55 | 653.55 | 653.55 | 648.24 | 409 |
| June 04, 2025 | 653.4 | 656.1 | 656.1 | 656.1 | 651.29 | 2,560 |
| June 03, 2025 | 647.4 | 652.45 | 652.45 | 654 | 647.4 | 1,517 |
| June 02, 2025 | 640.03 | 645 | 645 | 648.1 | 640.03 | 604 |
| May 30, 2025 | 649.3 | 645.05 | 645.05 | 649.3 | 640.32 | 1,928 |
| May 29, 2025 | 652.3 | 647.3 | 647.3 | 657.3 | 646.3 | 2,074 |
| May 28, 2025 | 650.4 | 646.5 | 646.5 | 650.4 | 646.2 | 40 |
| May 27, 2025 | 639.2 | 649.35 | 649.35 | 649.35 | 638.8 | 1,625 |