632.00
-3.8(-0.60%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 641.2 | 632 | 632 | 643.7 | 626.2 | 550,698 |
| August 15, 2025 | 638 | 635.8 | 635.8 | 642.6 | 631.8 | 1.56M |
| August 14, 2025 | 635.8 | 629.6 | 629.6 | 638.2 | 625.2 | 544,935 |
| August 13, 2025 | 625 | 633.6 | 633.6 | 633.6 | 614.6 | 758,813 |
| August 12, 2025 | 618.4 | 627.4 | 627.4 | 637.4 | 618.4 | 566,728 |
| August 11, 2025 | 628.4 | 617.6 | 617.6 | 636.8 | 617 | 540,815 |
| August 08, 2025 | 617 | 625.2 | 625.2 | 626.6 | 615.8 | 1.07M |
| August 07, 2025 | 618.8 | 617 | 617 | 628 | 611.4 | 1.15M |
| August 06, 2025 | 597.2 | 616 | 616 | 624.2 | 591 | 1.48M |
| August 05, 2025 | 581.6 | 589.8 | 589.8 | 594 | 577.2 | 568,859 |
| August 04, 2025 | 574.4 | 579.6 | 579.6 | 586.8 | 573.6 | 550,112 |
| August 01, 2025 | 580 | 573.6 | 573.6 | 585.2 | 565.4 | 838,410 |
| July 31, 2025 | 581 | 583.4 | 583.4 | 592.4 | 579.6 | 790,167 |
| July 30, 2025 | 580.8 | 581 | 581 | 588.4 | 574 | 1.1M |
| July 29, 2025 | 604.2 | 584.8 | 584.8 | 606 | 583.8 | 993,428 |
| July 28, 2025 | 633.6 | 601.8 | 601.8 | 633.6 | 601.8 | 1.05M |
| July 25, 2025 | 624.4 | 623.6 | 623.6 | 631.6 | 617.4 | 443,744 |
| July 24, 2025 | 625.4 | 627.6 | 627.6 | 635.2 | 614.8 | 655,175 |
| July 23, 2025 | 620.6 | 619.6 | 619.6 | 630.8 | 618.6 | 778,884 |
| July 22, 2025 | 609 | 612.8 | 612.8 | 614.8 | 594 | 545,509 |
| July 21, 2025 | 603.8 | 612.6 | 612.6 | 614.8 | 598.6 | 561,452 |
| July 18, 2025 | 594.4 | 601 | 601 | 604.8 | 591.2 | 2.36M |
| July 17, 2025 | 592 | 589.4 | 589.4 | 599.2 | 586.4 | 986,454 |
| July 16, 2025 | 585 | 588.6 | 588.6 | 599.6 | 583.4 | 714,902 |
| July 15, 2025 | 592 | 595 | 595 | 610.4 | 583.2 | 756,791 |
| July 14, 2025 | 598.6 | 597 | 597 | 609.02 | 593 | 771,587 |
| July 11, 2025 | 618.8 | 602.4 | 602.4 | 633 | 602.4 | 954,567 |
| July 10, 2025 | 642 | 621.2 | 621.2 | 660.94 | 609.82 | 1.17M |
| July 09, 2025 | 621 | 626 | 626 | 639.6 | 608.4 | 785,275 |
| July 08, 2025 | 616 | 615.8 | 615.8 | 618.8 | 601.9 | 754,269 |
| July 07, 2025 | 619.2 | 614.8 | 614.8 | 626.6 | 611.2 | 796,653 |
| July 04, 2025 | 625.8 | 619 | 619 | 632.8 | 608 | 979,943 |
| July 03, 2025 | 627.2 | 636.8 | 636.8 | 644.8 | 621.2 | 729,309 |
| July 02, 2025 | 657 | 618 | 618 | 657 | 611.4 | 1.2M |
| July 01, 2025 | 639.8 | 644 | 644 | 645 | 624.99 | 957,076 |
| June 30, 2025 | 666.2 | 638 | 638 | 672.8 | 636.8 | 769,514 |
| June 27, 2025 | 651.6 | 663.2 | 663.2 | 663.2 | 645 | 574,525 |
| June 26, 2025 | 627.6 | 645.6 | 645.6 | 649.6 | 623.2 | 772,669 |
| June 25, 2025 | 642.8 | 625.8 | 625.8 | 642.8 | 623.2 | 1.38M |
| June 24, 2025 | 637 | 631 | 631 | 644.2 | 628.2 | 675,372 |
| June 23, 2025 | 617.8 | 627.4 | 627.4 | 628 | 614.6 | 621,250 |
| June 20, 2025 | 642.2 | 619.6 | 619.6 | 651.4 | 619.6 | 3.97M |
| June 19, 2025 | 641.6 | 640.8 | 640.8 | 654.4 | 636.2 | 633,307 |
| June 18, 2025 | 646.4 | 648.2 | 648.2 | 652.6 | 637 | 825,868 |
| June 17, 2025 | 654.4 | 647.8 | 647.8 | 661.6 | 647.8 | 924,222 |
| June 16, 2025 | 666.8 | 657 | 657 | 676 | 657 | 587,966 |
| June 13, 2025 | 670 | 667.8 | 667.8 | 675.8 | 663.32 | 842,342 |
| June 12, 2025 | 685.2 | 683.8 | 683.8 | 692.4 | 670.8 | 952,764 |
| June 11, 2025 | 660 | 693 | 693 | 722.4 | 660 | 3.55M |
| June 10, 2025 | 606.6 | 654 | 654 | 654 | 600.8 | 2.55M |
| June 09, 2025 | 590 | 597.8 | 597.8 | 597.8 | 581.2 | 795,776 |
| June 06, 2025 | 574.8 | 589.4 | 589.4 | 596 | 572.6 | 614,750 |
| June 05, 2025 | 584 | 577.4 | 577.4 | 588.2 | 572.6 | 929,632 |
| June 04, 2025 | 584.2 | 582.6 | 582.6 | 592 | 577.8 | 1.85M |
| June 03, 2025 | 620.4 | 583.8 | 583.8 | 626.8 | 583.8 | 2.63M |
| June 02, 2025 | 628 | 622.2 | 622.2 | 633.6 | 617 | 1.03M |
| May 30, 2025 | 635 | 628.8 | 628.8 | 640.6 | 627.6 | 1.41M |
| May 29, 2025 | 634 | 633.6 | 633.6 | 639.6 | 625.57 | 1M |
| May 28, 2025 | 624.8 | 625.2 | 625.2 | 638.4 | 617.2 | 823,840 |
| May 27, 2025 | 604 | 624 | 624 | 624 | 600.2 | 1.57M |