584.00
+10(+1.74%)
Currency In GBp
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 584 | 578 | 578 | 586.3 | 574.7 | 20,043 |
September 04, 2025 | 576.4 | 586 | 586 | 588 | 574.72 | 14,960 |
September 03, 2025 | 588 | 580 | 580 | 590 | 573 | 18,699 |
September 02, 2025 | 578.42 | 580 | 580 | 590.48 | 570 | 21,429 |
September 01, 2025 | 593 | 580 | 580 | 598 | 572 | 40,552 |
August 29, 2025 | 600 | 588 | 588 | 600 | 580 | 21,008 |
August 28, 2025 | 596 | 584 | 584 | 596 | 578 | 3,740 |
August 27, 2025 | 574 | 594 | 594 | 594.7 | 574 | 6,237 |
August 26, 2025 | 582.84 | 592 | 592 | 598 | 580 | 5,855 |
August 22, 2025 | 581 | 594 | 594 | 600 | 578 | 22,011 |
August 21, 2025 | 578.5 | 586 | 586 | 586.4 | 578 | 23,878 |
August 20, 2025 | 589.56 | 582 | 582 | 598 | 578 | 19,045 |
August 19, 2025 | 598.24 | 598 | 598 | 598.24 | 574 | 22,561 |
August 18, 2025 | 600 | 576 | 576 | 600 | 574 | 10,716 |
August 15, 2025 | 583.33 | 584 | 584 | 593.8 | 580 | 10,155 |
August 14, 2025 | 575.9 | 584 | 584 | 598 | 572 | 38,327 |
August 13, 2025 | 594 | 586 | 586 | 603.6 | 580 | 48,135 |
August 12, 2025 | 610 | 588 | 588 | 610 | 588 | 11,608 |
August 11, 2025 | 594 | 594 | 594 | 618 | 594 | 10,162 |
August 08, 2025 | 596 | 596 | 596 | 618 | 596 | 31,111 |
August 07, 2025 | 600 | 596 | 596 | 603.6 | 596 | 39,459 |
August 06, 2025 | 600 | 604 | 604 | 622 | 596 | 53,635 |
August 05, 2025 | 619.97 | 604 | 604 | 619.97 | 592 | 13,953 |
August 04, 2025 | 640 | 626 | 626 | 640 | 618 | 12,364 |
August 01, 2025 | 622.6 | 622 | 622 | 638 | 620 | 5,425 |
July 31, 2025 | 638 | 620 | 620 | 638 | 615 | 6,319 |
July 30, 2025 | 624 | 620 | 620 | 629.2 | 620 | 25,013 |
July 29, 2025 | 625.2 | 620 | 620 | 632.08 | 620 | 17,011 |
July 28, 2025 | 638 | 624 | 624 | 656.72 | 622 | 17,134 |
July 25, 2025 | 658.77 | 636 | 636 | 658.77 | 636 | 18,601 |
July 24, 2025 | 656 | 656 | 656 | 658 | 652.8 | 68,906 |
July 23, 2025 | 653.76 | 658 | 658 | 660 | 652 | 44,584 |
July 22, 2025 | 661 | 652 | 652 | 661 | 652 | 15,204 |
July 21, 2025 | 660.46 | 658 | 658 | 668 | 651.98 | 28,448 |
July 18, 2025 | 659 | 650 | 650 | 670 | 650 | 25,145 |
July 17, 2025 | 663 | 654 | 654 | 666 | 654 | 34,359 |
July 16, 2025 | 657.6 | 654 | 654 | 667.2 | 650 | 35,177 |
July 15, 2025 | 650 | 654 | 654 | 658 | 646 | 14,045 |
July 14, 2025 | 652 | 658 | 658 | 659 | 650 | 23,092 |
July 11, 2025 | 674 | 654 | 654 | 674 | 648 | 59,005 |
July 10, 2025 | 641.2 | 662 | 662 | 670 | 640 | 64,333 |
July 09, 2025 | 625.6 | 642 | 642 | 648 | 622 | 36,202 |
July 08, 2025 | 618.25 | 630 | 630 | 632 | 606 | 27,011 |
July 07, 2025 | 634 | 620 | 620 | 634 | 617 | 22,406 |
July 04, 2025 | 616.8 | 616 | 616 | 627.3 | 616 | 8,111 |
July 03, 2025 | 620 | 620 | 620 | 626 | 612 | 20,035 |
July 02, 2025 | 618.25 | 620 | 620 | 624 | 615 | 11,490 |
July 01, 2025 | 632 | 620 | 620 | 634 | 610 | 156,567 |
June 30, 2025 | 632 | 614 | 614 | 632 | 614 | 4,994 |
June 27, 2025 | 620.94 | 618 | 618 | 632 | 616.4 | 24,971 |
June 26, 2025 | 632 | 610 | 610 | 632 | 610 | 32,496 |
June 25, 2025 | 622.1 | 616 | 616 | 624.8 | 616 | 33,167 |
June 24, 2025 | 621.6 | 620 | 620 | 628.4 | 620 | 12,322 |
June 23, 2025 | 621.6 | 618 | 618 | 626 | 616 | 35,651 |
June 20, 2025 | 603.68 | 630 | 630 | 630 | 603.68 | 8,159 |
June 19, 2025 | 624 | 624 | 624 | 628 | 612 | 48,331 |
June 18, 2025 | 622 | 622 | 622 | 628 | 603.68 | 42,836 |
June 17, 2025 | 606 | 616 | 616 | 619.27 | 603.68 | 70,977 |
June 16, 2025 | 618.3 | 622 | 622 | 623.2 | 605 | 26,784 |
June 13, 2025 | 601.26 | 620 | 620 | 622 | 601.26 | 28,870 |