559.50
+2(+0.36%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 580 | 574.5 | 574.5 | 582.5 | 573 | 2.24M |
| October 16, 2025 | 590 | 584 | 584 | 594 | 571 | 5.71M |
| October 15, 2025 | 600 | 588.5 | 588.5 | 607.5 | 588.5 | 4.76M |
| October 14, 2025 | 601.5 | 599 | 599 | 615 | 594.5 | 5.8M |
| October 13, 2025 | 612 | 601.5 | 601.5 | 619 | 601.5 | 3.1M |
| October 10, 2025 | 625 | 613.5 | 613.5 | 626 | 613.5 | 2.81M |
| October 09, 2025 | 626 | 625 | 625 | 632 | 608.5 | 4.62M |
| October 08, 2025 | 695 | 630.5 | 630.5 | 700 | 628 | 4.39M |
| October 07, 2025 | 711.5 | 706.5 | 706.5 | 713.5 | 703.5 | 946,585 |
| October 06, 2025 | 720.5 | 711.5 | 711.5 | 727.5 | 711.5 | 1.21M |
| October 03, 2025 | 729 | 726.5 | 726.5 | 729.5 | 719 | 1.1M |
| October 02, 2025 | 723.5 | 722 | 722 | 726 | 719 | 994,087 |
| October 01, 2025 | 717.5 | 727.5 | 727.5 | 727.5 | 710 | 1.48M |
| September 30, 2025 | 716.5 | 719 | 719 | 719 | 709.5 | 1.12M |
| September 29, 2025 | 714 | 718 | 718 | 718 | 708 | 1.14M |
| September 26, 2025 | 701 | 711 | 711 | 712 | 700.5 | 1.11M |
| September 25, 2025 | 705.5 | 701 | 701 | 708.5 | 699.5 | 2.39M |
| September 24, 2025 | 711.5 | 710 | 710 | 716.5 | 705.5 | 1.28M |
| September 23, 2025 | 708 | 713 | 713 | 717.5 | 706 | 1.17M |
| September 22, 2025 | 705 | 705.5 | 705.5 | 708.5 | 698.5 | 1.04M |
| September 19, 2025 | 714 | 707 | 707 | 715 | 703.25 | 13.61M |
| September 18, 2025 | 700.5 | 712 | 712 | 712 | 691 | 1.59M |
| September 17, 2025 | 710 | 711 | 710.87 | 712.5 | 706 | 1.47M |
| September 16, 2025 | 717.5 | 704.5 | 704.37 | 721.45 | 704.5 | 1.18M |
| September 15, 2025 | 709.5 | 716.5 | 716.37 | 717.5 | 705 | 1.19M |
| September 12, 2025 | 712 | 709.5 | 709.37 | 717 | 705.5 | 802,117 |
| September 11, 2025 | 712 | 713.5 | 713.37 | 716 | 704.5 | 1.01M |
| September 10, 2025 | 700 | 709 | 709 | 711.5 | 700 | 1.21M |
| September 09, 2025 | 710.5 | 705.5 | 705.5 | 712.5 | 701.5 | 986,339 |
| September 08, 2025 | 710 | 703.5 | 703.5 | 713.5 | 703 | 911,660 |
| September 05, 2025 | 705.5 | 707.5 | 707.5 | 711.5 | 697.5 | 1.17M |
| September 04, 2025 | 691 | 696.5 | 696.5 | 702 | 689.5 | 2.17M |
| September 03, 2025 | 675 | 690 | 690 | 695 | 672.5 | 1.83M |
| September 02, 2025 | 718.5 | 674.5 | 682.59 | 718.5 | 674.5 | 1.44M |
| September 01, 2025 | 697 | 705 | 705 | 708 | 697 | 1.01M |
| August 29, 2025 | 707 | 698 | 698 | 712.5 | 698 | 1.24M |
| August 28, 2025 | 714.5 | 709 | 709 | 718.5 | 701.5 | 1.49M |
| August 27, 2025 | 718 | 714.5 | 714.5 | 724 | 712 | 1.21M |
| August 26, 2025 | 735 | 719.5 | 719.5 | 737 | 718.5 | 1.3M |
| August 22, 2025 | 733 | 735.5 | 735.5 | 735.5 | 722.5 | 961,671 |
| August 21, 2025 | 736 | 727.5 | 727.5 | 736 | 722 | 886,960 |
| August 20, 2025 | 727.5 | 732 | 732 | 733.5 | 726.22 | 771,222 |
| August 19, 2025 | 745 | 728 | 728 | 745 | 727.5 | 1.06M |
| August 18, 2025 | 731 | 727.5 | 727.5 | 736.5 | 725.5 | 707,102 |
| August 15, 2025 | 737.5 | 729 | 729 | 738 | 727 | 1.21M |
| August 14, 2025 | 739 | 732 | 732 | 739 | 729.5 | 2.73M |
| August 13, 2025 | 730 | 732 | 732 | 734 | 726.5 | 958,335 |
| August 12, 2025 | 736 | 731 | 731 | 740 | 728.5 | 405,782 |
| August 11, 2025 | 750 | 739 | 739 | 751 | 736.5 | 580,356 |
| August 08, 2025 | 742 | 745 | 745 | 749.5 | 741 | 706,885 |
| August 07, 2025 | 758 | 743.5 | 743.5 | 759.5 | 738 | 1.05M |
| August 06, 2025 | 752 | 757 | 757 | 760.5 | 750 | 806,876 |
| August 05, 2025 | 751 | 748 | 748 | 754 | 748 | 885,667 |
| August 04, 2025 | 743 | 751.5 | 751.5 | 753.5 | 743 | 848,150 |
| August 01, 2025 | 738.5 | 744.5 | 744.5 | 752 | 738.5 | 825,399 |
| July 31, 2025 | 755 | 748.5 | 748.5 | 764 | 748.5 | 1.05M |
| July 30, 2025 | 764 | 753.5 | 753.5 | 766 | 750 | 1.09M |
| July 29, 2025 | 760.5 | 764.5 | 764.5 | 785.5 | 760.5 | 1.31M |
| July 28, 2025 | 790.5 | 786 | 786 | 790.5 | 783 | 835,385 |
| July 25, 2025 | 788 | 782 | 782 | 788 | 778.5 | 1.3M |