811.80
+7.8(+0.97%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 808.8 | 811.8 | 811.8 | 813.4 | 805.8 | 884,324 |
| August 15, 2025 | 817 | 804 | 804 | 818.4 | 804 | 1.12M |
| August 14, 2025 | 815.6 | 812.6 | 812.6 | 819 | 810.6 | 987,187 |
| August 13, 2025 | 815.6 | 811.8 | 811.8 | 818.6 | 808.4 | 1.19M |
| August 12, 2025 | 820 | 812.8 | 812.8 | 821.6 | 806.6 | 573,408 |
| August 11, 2025 | 821.4 | 816.8 | 816.8 | 823.6 | 816.6 | 773,443 |
| August 08, 2025 | 836 | 819 | 819 | 838.4 | 819 | 1.23M |
| August 07, 2025 | 832.2 | 836.8 | 836.8 | 844.4 | 832.2 | 1.22M |
| August 06, 2025 | 834.8 | 832.4 | 832.4 | 834.8 | 828.4 | 2.02M |
| August 05, 2025 | 833.4 | 829 | 829 | 837.5 | 823.6 | 1.47M |
| August 04, 2025 | 827.4 | 833.4 | 833.4 | 837.6 | 826.8 | 2.41M |
| August 01, 2025 | 832 | 827 | 827 | 834.6 | 823.24 | 1.41M |
| July 31, 2025 | 836.6 | 837.4 | 837.4 | 838.8 | 829.2 | 2.11M |
| July 30, 2025 | 825.2 | 826.6 | 826.6 | 827.2 | 820.2 | 1.04M |
| July 29, 2025 | 833.8 | 825 | 825 | 834.6 | 825 | 1.16M |
| July 28, 2025 | 842.8 | 832.6 | 832.6 | 842.8 | 828.6 | 1.87M |
| July 25, 2025 | 837.4 | 835.8 | 835.8 | 837.8 | 828.8 | 4.5M |
| July 24, 2025 | 826.6 | 837 | 837 | 840.6 | 824.8 | 1.28M |
| July 23, 2025 | 836 | 824.2 | 824.2 | 836 | 823.4 | 1.19M |
| July 22, 2025 | 826.4 | 828 | 828 | 829.6 | 825 | 1.42M |
| July 21, 2025 | 830.6 | 827.4 | 827.4 | 830.8 | 819.6 | 934,852 |
| July 18, 2025 | 830.8 | 828 | 828 | 833.4 | 826.6 | 1.52M |
| July 17, 2025 | 828 | 827.2 | 827.2 | 829.6 | 820.4 | 1.05M |
| July 16, 2025 | 826.6 | 822.8 | 822.8 | 829.4 | 820 | 1.32M |
| July 15, 2025 | 832 | 829.8 | 829.8 | 836.4 | 825.65 | 2.41M |
| July 14, 2025 | 822.2 | 830 | 830 | 830 | 819 | 1.94M |
| July 11, 2025 | 819.6 | 824.6 | 824.6 | 826.4 | 817.6 | 1.92M |
| July 10, 2025 | 816.6 | 820.2 | 820.2 | 822.6 | 813.6 | 1.67M |
| July 09, 2025 | 812.8 | 812.2 | 812.2 | 814.8 | 803.2 | 2.19M |
| July 08, 2025 | 817.2 | 813.2 | 813.2 | 820.6 | 811.4 | 1.78M |
| July 07, 2025 | 809 | 819.4 | 819.4 | 821.4 | 808.93 | 1.05M |
| July 04, 2025 | 819.6 | 810.4 | 810.4 | 819.6 | 806.4 | 585,172 |
| July 03, 2025 | 810.8 | 819.6 | 819.6 | 819.8 | 810 | 1.41M |
| July 02, 2025 | 820.6 | 810.8 | 810.8 | 821.2 | 800.8 | 1.78M |
| July 01, 2025 | 820 | 821.4 | 821.4 | 823.8 | 810 | 1.63M |
| June 30, 2025 | 823.2 | 824.4 | 824.4 | 836.2 | 821 | 3.21M |
| June 27, 2025 | 813 | 821.2 | 821.2 | 821.2 | 807.2 | 1.49M |
| June 26, 2025 | 806.6 | 811 | 811 | 814.2 | 805.6 | 1.52M |
| June 25, 2025 | 809.8 | 807.2 | 807.4 | 813.24 | 806 | 2.17M |
| June 24, 2025 | 823.6 | 807.6 | 807.6 | 823.6 | 807.6 | 2.19M |
| June 23, 2025 | 801.8 | 812.2 | 812.2 | 812.2 | 800.44 | 1.67M |
| June 20, 2025 | 813 | 809.6 | 807 | 818.2 | 806.6 | 3.53M |
| June 19, 2025 | 807.4 | 807.4 | 807.4 | 812.8 | 804.2 | 2.06M |
| June 18, 2025 | 804.4 | 808.4 | 808.4 | 809.4 | 802 | 2.45M |
| June 17, 2025 | 809 | 802 | 802 | 812.8 | 802 | 1.73M |
| June 16, 2025 | 814.2 | 812.2 | 812.2 | 817 | 800.2 | 2.52M |
| June 13, 2025 | 805.6 | 815.8 | 815.8 | 817.8 | 803.4 | 4.39M |
| June 12, 2025 | 808.6 | 818.6 | 818.6 | 822 | 806.8 | 3.59M |
| June 11, 2025 | 807.8 | 811 | 811 | 811.4 | 805 | 2.33M |
| June 10, 2025 | 792.8 | 808 | 808 | 808.6 | 792.6 | 7.59M |
| June 09, 2025 | 791.4 | 792.4 | 792.4 | 793 | 786 | 1.87M |
| June 06, 2025 | 788.6 | 790 | 790 | 792.4 | 783.2 | 1.28M |
| June 05, 2025 | 798 | 789.8 | 789.8 | 801 | 785.2 | 3.18M |
| June 04, 2025 | 792 | 796 | 796 | 804.2 | 781.8 | 3.29M |
| June 03, 2025 | 802 | 800.2 | 800.2 | 813.6 | 796.6 | 4.01M |
| June 02, 2025 | 787.6 | 795.4 | 795.4 | 795.4 | 776.2 | 2.87M |
| May 30, 2025 | 797.4 | 794 | 794 | 806.87 | 783.2 | 6.85M |
| May 29, 2025 | 817 | 798.6 | 798.6 | 833.6 | 769.4 | 11.32M |
| May 28, 2025 | 902.2 | 900 | 900 | 906 | 895 | 2.48M |
| May 27, 2025 | 911.4 | 901.4 | 901.4 | 920 | 901.4 | 2.93M |