920.13
-2.75(-0.30%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 919 | 920.13 | 920.13 | 947.75 | 900 | 670 |
| August 15, 2025 | 839.25 | 922.88 | 922.88 | 958.25 | 839.25 | 3,309 |
| August 14, 2025 | 915.5 | 863.38 | 863.38 | 915.5 | 823.75 | 9,053 |
| August 13, 2025 | 880 | 917 | 917 | 923.25 | 854.75 | 1,426 |
| August 12, 2025 | 916.75 | 904.5 | 904.5 | 916.75 | 893.25 | 9 |
| August 11, 2025 | 1,021 | 932.5 | 932.5 | 1,021 | 924.25 | 21,528 |
| August 08, 2025 | 918 | 972 | 972 | 972 | 918 | 768 |
| August 07, 2025 | 917.5 | 936.25 | 936.25 | 960.5 | 916.25 | 20,001 |
| August 06, 2025 | 947 | 926 | 926 | 947 | 918.5 | 248 |
| August 05, 2025 | 900 | 960.5 | 960.5 | 960.5 | 842.75 | 1,241 |
| August 04, 2025 | 1,038 | 921.75 | 921.75 | 1,038 | 905.25 | 10,966 |
| August 01, 2025 | 989 | 978.63 | 978.63 | 1,069 | 936.75 | 5,770 |
| July 31, 2025 | 1,220 | 1,023 | 1,023 | 1,220 | 868 | 28,450 |
| July 30, 2025 | 1,335.5 | 1,295 | 1,295 | 1,335.5 | 1,262.5 | 810 |
| July 29, 2025 | 1,299 | 1,269 | 1,269 | 1,299 | 1,248.5 | 437 |
| July 28, 2025 | 1,315 | 1,349.5 | 1,349.5 | 1,462.5 | 1,305.5 | 91 |
| July 25, 2025 | 1,365.5 | 1,345.25 | 1,345.25 | 1,365.5 | 1,329 | 66 |
| July 24, 2025 | 1,280 | 1,334.5 | 1,334.5 | 1,334.5 | 1,279 | 53 |
| July 23, 2025 | 1,288 | 1,342 | 1,342 | 1,355.5 | 1,288 | 2,445 |
| July 22, 2025 | 1,230 | 1,337.25 | 1,337.25 | 1,383 | 1,225 | 4,247 |
| July 21, 2025 | 1,277.5 | 1,267.75 | 1,267.75 | 1,301.5 | 1,267.75 | 537 |
| July 18, 2025 | 1,224 | 1,281.75 | 1,281.75 | 1,292 | 1,224 | 2,188 |
| July 17, 2025 | 1,331 | 1,243.75 | 1,243.75 | 1,340 | 1,243.75 | 3,627 |
| July 16, 2025 | 1,304.5 | 1,335.5 | 1,335.5 | 1,353.5 | 1,296.5 | 633 |
| July 15, 2025 | 1,297 | 1,338 | 1,338 | 1,339 | 1,295 | 4,213 |
| July 14, 2025 | 1,329.5 | 1,285.5 | 1,285.5 | 1,343 | 1,285.5 | 3,042 |
| July 11, 2025 | 1,335 | 1,373.75 | 1,373.75 | 1,373.75 | 1,331 | 6,272 |
| July 10, 2025 | 1,369 | 1,378 | 1,378 | 1,395.5 | 1,340 | 1,019 |
| July 09, 2025 | 1,395 | 1,346.25 | 1,346.25 | 1,395 | 1,342 | 1,135 |
| July 08, 2025 | 1,448 | 1,415.75 | 1,415.75 | 1,461 | 1,387.5 | 588 |
| July 07, 2025 | 1,415 | 1,413 | 1,413 | 1,419 | 1,365 | 846 |
| July 04, 2025 | 1,531 | 1,449.5 | 1,449.5 | 1,531 | 1,438.5 | 141 |
| July 03, 2025 | 1,502.5 | 1,507.75 | 1,507.75 | 1,603 | 1,495.5 | 3,921 |
| July 02, 2025 | 1,517 | 1,542.75 | 1,542.75 | 1,615.5 | 1,517 | 3,486 |
| July 01, 2025 | 1,470.5 | 1,560.75 | 1,560.75 | 1,560.75 | 1,454 | 7,086 |
| June 30, 2025 | 1,450.5 | 1,438 | 1,438 | 1,450.5 | 1,370.5 | 1,702 |
| June 27, 2025 | 1,615 | 1,526.25 | 1,526.25 | 1,655.5 | 1,514 | 1,485 |
| June 26, 2025 | 1,660 | 1,627.75 | 1,627.75 | 1,662 | 1,625 | 74 |
| June 25, 2025 | 1,676 | 1,696.5 | 1,696.5 | 1,702.5 | 1,643 | 986 |
| June 24, 2025 | 1,800 | 1,769.25 | 1,769.25 | 1,927 | 1,736.5 | 3,287 |
| June 23, 2025 | 1,907 | 1,924 | 1,924 | 1,968.5 | 1,907 | 284 |
| June 20, 2025 | 1,887.5 | 1,873 | 1,873 | 1,887.5 | 1,873 | 40 |
| June 19, 2025 | 1,904.5 | 1,923.25 | 1,923.25 | 1,923.25 | 1,872 | 103 |
| June 18, 2025 | 1,862.5 | 1,847 | 1,847 | 1,862.5 | 1,834 | 68 |
| June 17, 2025 | 1,893.5 | 1,864.75 | 1,864.75 | 1,986 | 1,864.75 | 168 |
| June 16, 2025 | 1,957.5 | 1,934 | 1,934 | 2,046.5 | 1,909.5 | 312 |
| June 13, 2025 | 1,971 | 2,001 | 2,001 | 2,015 | 1,954.5 | 61 |
| June 12, 2025 | 1,966.5 | 1,913.75 | 1,913.75 | 2,047 | 1,884.5 | 5,491 |
| June 11, 2025 | 1,918.5 | 1,865.5 | 1,865.5 | 1,920 | 1,864.5 | 740 |
| June 10, 2025 | 1,785.5 | 1,920 | 1,920 | 1,945 | 1,769.5 | 4,216 |
| June 09, 2025 | 2,145 | 1,912.75 | 1,912.75 | 2,145 | 1,911 | 796 |
| June 06, 2025 | 5.05 | 4.75 | 4.75 | 5.05 | 4.75 | 49,107 |
| June 05, 2025 | 4.75 | 4.95 | 4.95 | 5.05 | 4.75 | 42,708 |
| June 04, 2025 | 4.65 | 4.72 | 4.72 | 4.75 | 4.6 | 70,677 |
| June 03, 2025 | 5.05 | 4.72 | 4.72 | 5.05 | 4.72 | 97,249 |
| June 02, 2025 | 5 | 5.13 | 5.13 | 5.45 | 4.85 | 72,521 |
| May 30, 2025 | 5.55 | 5.3 | 5.3 | 5.55 | 5.2 | 21,408 |
| May 29, 2025 | 5.45 | 5.48 | 5.48 | 5.5 | 5.25 | 27,269 |
| May 28, 2025 | 5.3 | 5.38 | 5.38 | 5.4 | 5.15 | 217,714 |
| May 27, 2025 | 5.35 | 5.55 | 5.55 | 5.75 | 5.3 | 35,086 |