804.60
+0.8(+0.10%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 800 | 803.8 | 803.8 | 805.2 | 794.71 | 2.08M |
| September 04, 2025 | 779.2 | 794.6 | 794.6 | 795.8 | 776.8 | 1.56M |
| September 03, 2025 | 774.4 | 776 | 776 | 777.6 | 768 | 2.13M |
| September 02, 2025 | 796.6 | 770.8 | 770.8 | 798.9 | 770.8 | 1.61M |
| September 01, 2025 | 803.8 | 800 | 800 | 805.04 | 798.8 | 773,911 |
| August 29, 2025 | 804.8 | 803.2 | 803.2 | 806.2 | 794.8 | 1.49M |
| August 28, 2025 | 812.2 | 804.8 | 804.8 | 812.2 | 797.2 | 931,456 |
| August 27, 2025 | 821.8 | 817.6 | 810.5 | 824.4 | 814.2 | 967,837 |
| August 26, 2025 | 821.6 | 821.6 | 814.47 | 825.8 | 816.2 | 2.91M |
| August 22, 2025 | 820 | 824.2 | 817.04 | 826 | 815 | 758,590 |
| August 21, 2025 | 829.8 | 823.4 | 816.25 | 831.2 | 821.8 | 1.51M |
| August 20, 2025 | 817.6 | 826.8 | 819.62 | 830.23 | 811.8 | 1.41M |
| August 19, 2025 | 814.2 | 818.4 | 811.29 | 819.6 | 811.6 | 1.34M |
| 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 |