896.13
-14.75(-1.62%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 901.5 | 910.88 | 910.88 | 911.75 | 882.25 | 16,420 |
| August 14, 2025 | 906.5 | 866.38 | 866.38 | 917.5 | 833 | 1,395 |
| August 13, 2025 | 863.75 | 857.25 | 857.25 | 875.75 | 848.75 | 754 |
| August 12, 2025 | 889.25 | 861.5 | 861.5 | 891.25 | 858 | 764 |
| August 11, 2025 | 873.75 | 887 | 887 | 929.5 | 858.5 | 259 |
| August 08, 2025 | 888.5 | 869 | 869 | 927 | 865 | 4,065 |
| August 07, 2025 | 910.25 | 887.38 | 887.38 | 928 | 872 | 8,068 |
| August 06, 2025 | 880 | 933.38 | 933.38 | 941.75 | 865.75 | 14,244 |
| August 05, 2025 | 880.5 | 832.75 | 832.75 | 880.5 | 814.25 | 9,333 |
| August 04, 2025 | 792.25 | 789.88 | 789.88 | 793 | 768.25 | 5,025 |
| August 01, 2025 | 791.5 | 750.88 | 750.88 | 794 | 739 | 1,265 |
| July 31, 2025 | 797.5 | 782 | 782 | 806 | 770.25 | 2,756 |
| July 30, 2025 | 787.5 | 783.75 | 783.75 | 837.75 | 779.5 | 7,486 |
| July 29, 2025 | 774.5 | 797 | 797 | 814 | 774.5 | 5,749 |
| July 28, 2025 | 779.5 | 795 | 795 | 797.5 | 770 | 1,691 |
| July 25, 2025 | 765.5 | 740.38 | 740.38 | 765.5 | 729.25 | 1,534 |
| July 24, 2025 | 817.25 | 751.75 | 751.75 | 817.25 | 748 | 5,180 |
| July 23, 2025 | 800.5 | 791.38 | 791.38 | 807.5 | 784.75 | 9,138 |
| July 22, 2025 | 770 | 772.25 | 772.25 | 788.25 | 768.5 | 7,857 |
| July 21, 2025 | 809.75 | 764.13 | 764.13 | 809.75 | 743.5 | 1,441 |
| July 18, 2025 | 772.5 | 761.88 | 761.88 | 788.75 | 761.88 | 804 |
| July 17, 2025 | 754.25 | 760.13 | 760.13 | 760.13 | 728 | 6,991 |
| July 16, 2025 | 760.25 | 735.13 | 735.13 | 760.75 | 735.13 | 2,158 |
| July 15, 2025 | 768.75 | 744.88 | 744.88 | 768.75 | 736.25 | 9,308 |
| July 14, 2025 | 784.5 | 759.75 | 759.75 | 784.75 | 745.75 | 638 |
| July 11, 2025 | 722.5 | 775.5 | 775.5 | 782.25 | 722.5 | 20,706 |
| July 10, 2025 | 711.25 | 705 | 705 | 711.75 | 666.25 | 5,702 |
| July 09, 2025 | 702.75 | 707.38 | 707.38 | 707.38 | 683 | 9,451 |
| July 08, 2025 | 623.5 | 688.38 | 688.38 | 688.38 | 623.5 | 3,586 |
| July 07, 2025 | 622 | 622 | 622 | 649.5 | 619.5 | 2,699 |
| July 04, 2025 | 666.25 | 654.75 | 654.75 | 666.25 | 649.25 | 4,509 |
| July 03, 2025 | 689.75 | 666.63 | 666.63 | 689.75 | 656.5 | 6,349 |
| July 02, 2025 | 659 | 668.75 | 668.75 | 680.75 | 619.75 | 23,471 |
| July 01, 2025 | 588.5 | 614.88 | 614.88 | 614.88 | 587 | 8,205 |
| June 30, 2025 | 615.75 | 612.75 | 612.75 | 616.25 | 595 | 7,965 |
| June 27, 2025 | 652.75 | 622.88 | 622.88 | 652.75 | 608 | 3,394 |
| June 26, 2025 | 577 | 615.38 | 615.38 | 622.75 | 577 | 14,483 |
| June 25, 2025 | 641.5 | 589.75 | 589.75 | 641.5 | 585.25 | 14,921 |
| June 24, 2025 | 609.5 | 607.75 | 607.75 | 628.25 | 564 | 17,414 |
| June 23, 2025 | 747 | 712 | 712 | 747 | 705.75 | 9,059 |
| June 20, 2025 | 734 | 703.75 | 703.75 | 741 | 703.75 | 4,912 |
| June 19, 2025 | 734 | 742.75 | 742.75 | 750.25 | 734 | 7,725 |
| June 18, 2025 | 741 | 707.63 | 707.63 | 744.5 | 707.63 | 11,073 |
| June 17, 2025 | 685.5 | 728.5 | 728.5 | 739.75 | 685.5 | 2,611 |
| June 16, 2025 | 747 | 690.75 | 690.75 | 757 | 672 | 12,574 |
| June 13, 2025 | 773.5 | 716.25 | 716.25 | 773.5 | 705 | 6,341 |
| June 12, 2025 | 680 | 681 | 681 | 691 | 664 | 3,064 |
| June 11, 2025 | 647 | 649.63 | 649.63 | 653 | 635.5 | 5,285 |
| June 10, 2025 | 612.25 | 650 | 650 | 655.75 | 612.25 | 17,513 |
| June 09, 2025 | 632.75 | 592.88 | 592.88 | 632.75 | 585 | 1,232 |
| June 06, 2025 | 581.25 | 584.88 | 584.88 | 588.5 | 576 | 2,066 |
| June 05, 2025 | 585.5 | 570.13 | 570.13 | 587 | 563 | 9,736 |
| June 04, 2025 | 593.5 | 576 | 576 | 612.75 | 576 | 3,862 |
| June 03, 2025 | 597.5 | 608.13 | 608.13 | 616.25 | 580.25 | 1,918 |
| June 02, 2025 | 597.25 | 599.5 | 599.5 | 635 | 589.5 | 3,244 |
| May 30, 2025 | 586.5 | 579.25 | 579.25 | 596.25 | 579.25 | 351 |
| May 29, 2025 | 633.25 | 577.38 | 577.38 | 633.25 | 574.25 | 1,451 |
| May 28, 2025 | 593.75 | 578.5 | 578.5 | 593.75 | 578.5 | 307 |
| May 27, 2025 | 564.5 | 588.13 | 588.13 | 626.75 | 564.5 | 246 |
| May 23, 2025 | 587 | 565.25 | 565.25 | 588.25 | 548 | 3,019 |