776.40
-3.85(-0.49%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 782.05 | 772.9 | 772.9 | 782.9 | 772.9 | 3,327 |
| September 04, 2025 | 774.5 | 771.1 | 773.7 | 774.6 | 767.8 | 859 |
| September 03, 2025 | 772.6 | 767.1 | 767.1 | 772.6 | 765.3 | 418 |
| September 02, 2025 | 765.77 | 761.45 | 761.45 | 766.8 | 760.2 | 5,619 |
| September 01, 2025 | 767.9 | 763.15 | 763.15 | 768.7 | 760.6 | 1,113 |
| August 29, 2025 | 774.1 | 764.2 | 764.2 | 774.1 | 764.2 | 311 |
| August 28, 2025 | 772.1 | 768.9 | 768.9 | 773 | 765.4 | 5,647 |
| August 27, 2025 | 769 | 771.65 | 771.65 | 775.3 | 765.22 | 3,927 |
| August 26, 2025 | 767.9 | 762.35 | 762.35 | 767.9 | 758.8 | 1,941 |
| August 22, 2025 | 764.2 | 766.7 | 766.7 | 773.6 | 761.8 | 194 |
| August 21, 2025 | 767.2 | 763.2 | 763.2 | 767.2 | 759.73 | 157 |
| August 20, 2025 | 763.2 | 762.8 | 762.8 | 766 | 757.7 | 3,957 |
| August 19, 2025 | 767.3 | 765.6 | 765.6 | 769.1 | 762.54 | 1,077 |
| August 18, 2025 | 768.5 | 764.7 | 764.7 | 769.9 | 759.4 | 107 |
| August 15, 2025 | 760.7 | 760.3 | 760.3 | 766.9 | 758.4 | 127 |
| August 14, 2025 | 756.8 | 760.2 | 760.2 | 765.3 | 755.2 | 844 |
| August 13, 2025 | 767.7 | 760.15 | 760.15 | 767.7 | 759.9 | 2,276 |
| August 12, 2025 | 762.5 | 759.4 | 759.4 | 763.1 | 755.2 | 1,789 |
| August 11, 2025 | 759.9 | 761.85 | 761.85 | 767.6 | 759.9 | 1,193 |
| August 08, 2025 | 767.3 | 761.8 | 761.8 | 767.3 | 760.3 | 591 |
| August 07, 2025 | 763.6 | 761.45 | 761.45 | 770.1 | 760.9 | 1,149 |
| August 06, 2025 | 754.2 | 755.1 | 755.1 | 776.2 | 750.5 | 552 |
| August 05, 2025 | 761.4 | 756.35 | 756.35 | 791.9 | 756.35 | 2,945 |
| August 04, 2025 | 755.6 | 758 | 758 | 759.6 | 749.1 | 1,548 |
| August 01, 2025 | 757.1 | 747.45 | 747.45 | 757.1 | 747.45 | 2,014 |
| July 31, 2025 | 762.2 | 760.2 | 760.2 | 772 | 756.8 | 423 |
| July 30, 2025 | 752.2 | 760.9 | 760.9 | 766.7 | 752.2 | 181 |
| July 29, 2025 | 763.1 | 756.3 | 756.3 | 763.6 | 754.3 | 1,107 |
| July 28, 2025 | 763.8 | 754.05 | 754.05 | 763.8 | 752.8 | 506 |
| July 25, 2025 | 754.6 | 753.85 | 753.85 | 756.9 | 749.25 | 770 |
| July 24, 2025 | 751 | 750.25 | 750.25 | 751.6 | 746.3 | 633 |
| July 23, 2025 | 740.9 | 738.95 | 738.95 | 744.1 | 735.2 | 229 |
| July 22, 2025 | 741.5 | 736.35 | 736.35 | 741.5 | 734.4 | 129 |
| July 21, 2025 | 738.2 | 739.35 | 739.35 | 745 | 737.8 | 237 |
| July 18, 2025 | 746.6 | 739.95 | 739.95 | 746.6 | 738.1 | 143 |
| July 17, 2025 | 741.9 | 742.05 | 742.05 | 742.6 | 737.3 | 523 |
| July 16, 2025 | 730.6 | 729.9 | 729.9 | 737 | 729.9 | 398 |
| July 15, 2025 | 734.4 | 738.45 | 738.45 | 743.4 | 734.4 | 651 |
| July 14, 2025 | 731 | 733.2 | 733.2 | 735 | 725.6 | 101 |
| July 11, 2025 | 728.3 | 730.2 | 730.2 | 734 | 727 | 7,495 |
| July 10, 2025 | 733.5 | 732.7 | 732.7 | 736.5 | 730 | 360 |
| July 09, 2025 | 731.1 | 729.8 | 729.8 | 733.9 | 729.8 | 186 |
| July 08, 2025 | 731.3 | 728.55 | 728.55 | 732.5 | 726.7 | 454 |
| July 07, 2025 | 732.9 | 727.35 | 727.35 | 732.9 | 727.35 | 101 |
| July 04, 2025 | 723.1 | 726.9 | 726.9 | 729.2 | 723.1 | 114 |
| July 03, 2025 | 732.5 | 729.7 | 729.7 | 732.5 | 727.5 | 36 |
| July 02, 2025 | 724.81 | 725.2 | 725.2 | 728.3 | 722.1 | 2,123 |
| July 01, 2025 | 726.3 | 721.75 | 721.75 | 726.3 | 720.8 | 338 |
| June 30, 2025 | 728.3 | 722.95 | 722.95 | 732 | 718.2 | 7,501 |
| June 27, 2025 | 711.8 | 722.05 | 722.05 | 724.1 | 711.8 | 449 |
| June 26, 2025 | 714 | 710.5 | 710.5 | 714 | 706.6 | 411 |
| June 25, 2025 | 716.5 | 713.7 | 713.7 | 716.8 | 711.7 | 164 |
| June 24, 2025 | 718.8 | 709 | 709 | 718.8 | 707.9 | 498 |
| June 23, 2025 | 706.59 | 704.5 | 704.5 | 710.1 | 701.6 | 855 |
| June 20, 2025 | 710.5 | 706.35 | 706.35 | 711 | 706.1 | 620 |
| June 19, 2025 | 709.9 | 706.5 | 706.5 | 711.5 | 704.2 | 843 |
| June 18, 2025 | 716.7 | 712.7 | 712.7 | 716.7 | 710.4 | 894 |
| June 17, 2025 | 714.7 | 711.95 | 711.95 | 714.7 | 706.8 | 4,199 |
| June 16, 2025 | 713.3 | 712.3 | 712.3 | 715.1 | 702 | 344 |
| June 13, 2025 | 715.9 | 710.45 | 710.45 | 715.9 | 705 | 168 |