885.13
+2.625(+0.30%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 855.75 | 885.13 | 885.13 | 892.5 | 837.25 | 178,912 |
| August 15, 2025 | 918 | 882.5 | 882.5 | 933.25 | 875 | 193,661 |
| August 14, 2025 | 932.25 | 881.63 | 881.63 | 957.25 | 873.25 | 264,955 |
| August 13, 2025 | 953.25 | 948.5 | 948.5 | 1,016 | 930.75 | 179,651 |
| August 12, 2025 | 959.25 | 923.5 | 923.5 | 995.25 | 888.75 | 276,101 |
| August 11, 2025 | 901 | 985.88 | 985.88 | 986.5 | 895.25 | 300,363 |
| August 08, 2025 | 796.75 | 895.63 | 895.63 | 911.75 | 792.5 | 333,839 |
| August 07, 2025 | 810.25 | 784.63 | 784.63 | 819 | 782 | 359,488 |
| August 06, 2025 | 727 | 793.5 | 793.5 | 800.75 | 714 | 218,427 |
| August 05, 2025 | 742.75 | 714.88 | 714.88 | 754 | 700 | 359,744 |
| August 04, 2025 | 702.25 | 712 | 712 | 750.5 | 692 | 418,954 |
| August 01, 2025 | 721 | 706 | 706 | 733 | 655.75 | 565,702 |
| July 31, 2025 | 813 | 764.63 | 764.63 | 833.5 | 757.75 | 341,959 |
| July 30, 2025 | 831.75 | 800.63 | 800.63 | 852.5 | 795.25 | 192,213 |
| July 29, 2025 | 866.75 | 804.25 | 804.25 | 875.75 | 790 | 366,548 |
| July 28, 2025 | 817.5 | 869.5 | 869.5 | 880.25 | 781.25 | 374,969 |
| July 25, 2025 | 715 | 800.5 | 800.5 | 802.25 | 683.25 | 708,938 |
| July 24, 2025 | 754.5 | 683.75 | 683.75 | 780.5 | 671 | 1.08M |
| July 23, 2025 | 936.75 | 941.75 | 941.75 | 950.25 | 905 | 206,437 |
| July 22, 2025 | 893.25 | 919.5 | 919.5 | 928.75 | 848.5 | 328,629 |
| July 21, 2025 | 956 | 909.5 | 909.5 | 985 | 900 | 386,459 |
| July 18, 2025 | 848 | 899.5 | 899.5 | 924.75 | 840.5 | 282,448 |
| July 17, 2025 | 866.5 | 863.5 | 863.5 | 883.75 | 848.75 | 454,615 |
| July 16, 2025 | 765.75 | 840.63 | 840.63 | 857 | 756.75 | 389,023 |
| July 15, 2025 | 821.5 | 805.75 | 805.75 | 858 | 794.5 | 340,822 |
| July 14, 2025 | 811.25 | 805.25 | 805.25 | 865 | 792 | 377,738 |
| July 11, 2025 | 777 | 752.63 | 752.63 | 784.25 | 738 | 354,907 |
| July 10, 2025 | 685.75 | 726.5 | 726.5 | 754.75 | 674 | 443,468 |
| July 09, 2025 | 680 | 670.88 | 670.88 | 698.25 | 655 | 252,894 |
| July 08, 2025 | 676.5 | 713 | 713 | 726 | 667.5 | 411,162 |
| July 07, 2025 | 685.75 | 648.25 | 648.25 | 688.25 | 616 | 824,535 |
| July 04, 2025 | 804.75 | 782.38 | 782.38 | 806 | 765.75 | 84,963 |
| July 03, 2025 | 863.5 | 830.25 | 830.25 | 865.75 | 806 | 454,100 |
| July 02, 2025 | 745 | 817.13 | 817.13 | 879.5 | 718.5 | 742,566 |
| July 01, 2025 | 700 | 730.75 | 730.75 | 758 | 657 | 848,554 |
| June 30, 2025 | 918.75 | 879.75 | 879.75 | 923.75 | 857 | 352,961 |
| June 27, 2025 | 928.75 | 927.5 | 927.5 | 954.25 | 876 | 330,911 |
| June 26, 2025 | 948 | 924.63 | 924.63 | 975.75 | 898.25 | 366,884 |
| June 25, 2025 | 1,079.5 | 933 | 933 | 1,109.5 | 882.5 | 436,989 |
| June 24, 2025 | 1,238.5 | 1,100.5 | 1,100.5 | 1,254.5 | 1,067 | 415,654 |
| June 23, 2025 | 959.5 | 1,202.5 | 1,202.5 | 1,237 | 933 | 688,396 |
| June 20, 2025 | 968.25 | 920.75 | 920.75 | 1,020 | 898.75 | 371,578 |
| June 19, 2025 | 924.25 | 897 | 897 | 947.75 | 886.75 | 44,880 |
| June 18, 2025 | 899 | 967.75 | 967.75 | 967.75 | 882.5 | 228,414 |
| June 17, 2025 | 984 | 910 | 910 | 986 | 910 | 179,473 |
| June 16, 2025 | 1,005 | 1,004.75 | 1,004.75 | 1,029 | 970.5 | 253,942 |
| June 13, 2025 | 856.25 | 907.38 | 907.38 | 922 | 830 | 418,289 |
| June 12, 2025 | 952.5 | 976.75 | 976.75 | 1,000.5 | 904.5 | 424,870 |
| June 11, 2025 | 962.25 | 1,022 | 1,022 | 1,073.5 | 960.25 | 520,816 |
| June 10, 2025 | 867.75 | 919.25 | 919.25 | 940 | 854 | 721,093 |
| June 09, 2025 | 734.75 | 736.5 | 736.5 | 756 | 639.5 | 745,098 |
| June 06, 2025 | 779 | 782.13 | 782.13 | 809.75 | 709.75 | 956,328 |
| June 05, 2025 | 1,117.5 | 1,049.5 | 1,049.5 | 1,140 | 950.5 | 386,233 |
| June 04, 2025 | 1,286.5 | 1,174 | 1,174 | 1,341 | 1,106 | 235,226 |
| June 03, 2025 | 1,286.5 | 1,378.75 | 1,378.75 | 1,384.5 | 1,260 | 161,924 |
| June 02, 2025 | 1,268 | 1,207.75 | 1,207.75 | 1,347 | 1,175 | 134,130 |
| May 30, 2025 | 1,468 | 1,512 | 1,512 | 1,546.5 | 1,412.5 | 179,698 |
| May 29, 2025 | 1,593.5 | 1,545 | 1,545 | 1,610 | 1,497.5 | 186,900 |
| May 28, 2025 | 1,573 | 1,545.5 | 1,545.5 | 1,590 | 1,492.5 | 274,701 |
| May 27, 2025 | 1,349.5 | 1,454.5 | 1,454.5 | 1,475.5 | 1,341 | 171,338 |