974.25
-94.5(-8.84%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 1,047.5 | 1,068.75 | 1,068.75 | 1,091 | 1,038 | 9,100 |
| August 14, 2025 | 1,050 | 1,048 | 1,048 | 1,062.5 | 1,005.5 | 29,049 |
| August 13, 2025 | 1,086.5 | 1,050.25 | 1,050.25 | 1,096 | 1,038.5 | 6,209 |
| August 12, 2025 | 998 | 1,066.25 | 1,066.25 | 1,072 | 985.75 | 26,396 |
| August 11, 2025 | 1,006 | 1,006 | 1,006 | 1,024 | 996 | 10,069 |
| August 08, 2025 | 980 | 987.63 | 987.63 | 995.75 | 960.25 | 15,885 |
| August 07, 2025 | 1,033.5 | 1,012 | 1,012 | 1,054.5 | 1,011.5 | 9,924 |
| August 06, 2025 | 1,009.5 | 1,014.25 | 1,014.25 | 1,023.5 | 987.68 | 6,876 |
| August 05, 2025 | 1,062.5 | 1,009.75 | 1,009.75 | 1,079 | 1,009.75 | 20,911 |
| August 04, 2025 | 978.25 | 1,029 | 1,029 | 1,030 | 971.25 | 23,660 |
| August 01, 2025 | 1,029.5 | 961.5 | 961.5 | 1,037.5 | 952.25 | 46,877 |
| July 31, 2025 | 1,069 | 1,074.75 | 1,074.75 | 1,091 | 1,029.5 | 140,258 |
| July 30, 2025 | 820.5 | 800 | 800 | 835 | 798.5 | 69,176 |
| July 29, 2025 | 864.5 | 837.5 | 837.5 | 885 | 837.5 | 7,565 |
| July 28, 2025 | 851.25 | 854.38 | 854.38 | 876.41 | 845.25 | 26,128 |
| July 25, 2025 | 851.25 | 855.5 | 855.5 | 859 | 843.5 | 5,966 |
| July 24, 2025 | 834 | 849.63 | 849.63 | 864 | 828.75 | 16,373 |
| July 23, 2025 | 817.25 | 819.75 | 819.75 | 822 | 808.75 | 8,066 |
| July 22, 2025 | 858 | 807.63 | 807.63 | 858 | 804.25 | 24,481 |
| July 21, 2025 | 820.16 | 838.63 | 838.63 | 851.25 | 818.71 | 43,813 |
| July 18, 2025 | 811.25 | 796.38 | 796.38 | 817.25 | 769.75 | 49,498 |
| July 17, 2025 | 838.75 | 809.5 | 809.5 | 838.75 | 791.75 | 34,329 |
| July 16, 2025 | 840.25 | 813.75 | 813.75 | 855.5 | 807 | 39,128 |
| July 15, 2025 | 881.5 | 866.13 | 866.13 | 893.75 | 854 | 22,058 |
| July 14, 2025 | 848.5 | 894 | 894 | 897.75 | 837.75 | 11,094 |
| July 11, 2025 | 895.25 | 854 | 854 | 895.25 | 836.25 | 34,680 |
| July 10, 2025 | 901.75 | 891 | 891 | 915.5 | 866.5 | 11,157 |
| July 09, 2025 | 864.5 | 918.13 | 918.13 | 924.5 | 864.5 | 7,037 |
| July 08, 2025 | 868.5 | 854.13 | 854.13 | 879.25 | 849 | 11,713 |
| July 07, 2025 | 850.5 | 878 | 878 | 885 | 838.25 | 11,133 |
| July 04, 2025 | 870.25 | 848.75 | 848.75 | 870.25 | 840.25 | 695 |
| July 03, 2025 | 857 | 860.63 | 860.63 | 888.25 | 841.75 | 13,449 |
| July 02, 2025 | 863.5 | 857.5 | 857.5 | 887.25 | 841.5 | 8,291 |
| July 01, 2025 | 927.5 | 873 | 873 | 937 | 853.5 | 15,011 |
| June 30, 2025 | 941.25 | 940.25 | 940.25 | 972.75 | 931.75 | 29,832 |
| June 27, 2025 | 894 | 898.5 | 898.5 | 917 | 892.25 | 10,639 |
| June 26, 2025 | 841.5 | 871.13 | 871.13 | 878 | 833.5 | 28,155 |
| June 25, 2025 | 842.25 | 850.63 | 850.63 | 866 | 838.28 | 65,486 |
| June 24, 2025 | 831.75 | 827.75 | 827.75 | 845.02 | 814.5 | 22,163 |
| June 23, 2025 | 751 | 781.25 | 781.25 | 789.25 | 737 | 12,177 |
| June 20, 2025 | 802.5 | 766.38 | 766.38 | 813 | 763.75 | 26,501 |
| June 19, 2025 | 803.25 | 779.88 | 779.88 | 809.75 | 764 | 1,520 |
| June 18, 2025 | 809.5 | 817 | 817 | 823 | 809.5 | 6,349 |
| June 17, 2025 | 803.25 | 827.13 | 827.13 | 830 | 802.5 | 16,842 |
| June 16, 2025 | 786.98 | 823.38 | 823.38 | 832.25 | 765.25 | 33,965 |
| June 13, 2025 | 757 | 787.88 | 787.88 | 789.5 | 737 | 22,772 |
| June 12, 2025 | 799.25 | 789.5 | 789.5 | 799.25 | 771.25 | 9,104 |
| June 11, 2025 | 820.25 | 818.38 | 818.38 | 845 | 814.5 | 12,467 |
| June 10, 2025 | 810 | 807 | 807 | 827.75 | 794 | 37,575 |
| June 09, 2025 | 808 | 815.5 | 815.5 | 834.5 | 801.5 | 13,637 |
| June 06, 2025 | 783.5 | 800.88 | 800.88 | 826.75 | 776.75 | 17,894 |
| June 05, 2025 | 777.5 | 791.13 | 791.13 | 798.5 | 767 | 27,900 |
| June 04, 2025 | 716 | 756.5 | 756.5 | 772 | 715.5 | 29,445 |
| June 03, 2025 | 719.34 | 714 | 714 | 731.5 | 710 | 36,176 |
| June 02, 2025 | 644 | 686 | 686 | 694.5 | 630.25 | 26,309 |
| May 30, 2025 | 650.75 | 649.13 | 649.13 | 656.5 | 634 | 10,096 |
| May 29, 2025 | 682.25 | 656.88 | 656.88 | 698.5 | 646 | 19,155 |
| May 28, 2025 | 637.75 | 653.13 | 653.13 | 663.25 | 635.75 | 9,172 |
| May 27, 2025 | 625.5 | 629.63 | 629.63 | 639 | 613.36 | 27,149 |
| May 23, 2025 | 633.25 | 605.25 | 605.25 | 637 | 574 | 14,212 |