718.00
+7(+0.98%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 24, 2025 | 790 | 786 | 786 | 795.5 | 783 | 642,194 |
| July 23, 2025 | 812.5 | 795 | 795 | 812.5 | 794.5 | 489,012 |
| July 22, 2025 | 804 | 805.5 | 805.5 | 805.5 | 798 | 787,499 |
| July 21, 2025 | 791 | 804.5 | 804.5 | 811 | 791 | 1.36M |
| July 18, 2025 | 800.5 | 800 | 800 | 800.5 | 789.5 | 1.07M |
| July 17, 2025 | 795.5 | 794 | 794 | 795.5 | 785.5 | 838,548 |
| July 16, 2025 | 796 | 789 | 789 | 799.5 | 786.5 | 767,923 |
| July 15, 2025 | 812 | 802 | 802 | 813.5 | 800 | 670,659 |
| July 14, 2025 | 798 | 812 | 812 | 812 | 798 | 417,150 |
| July 11, 2025 | 811 | 802 | 802 | 811 | 797.5 | 757,660 |
| July 10, 2025 | 822 | 809 | 809 | 822 | 809 | 720,589 |
| July 09, 2025 | 821 | 815 | 815 | 821 | 811.5 | 608,784 |
| July 08, 2025 | 814.5 | 814.5 | 814.5 | 821.5 | 806 | 807,816 |
| July 07, 2025 | 817.5 | 818.5 | 818.5 | 826.05 | 812.6 | 594,097 |