934.10
+5.35(+0.58%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 930.08 | 928.75 | 928.75 | 930.08 | 926 | 6,269 |
| September 04, 2025 | 930 | 921.5 | 921.5 | 930.81 | 921.5 | 3,571 |
| September 03, 2025 | 923.86 | 924.5 | 924.5 | 928.21 | 921.89 | 15,140 |
| September 02, 2025 | 913.1 | 913.85 | 913.85 | 917.3 | 913.1 | 7 |
| September 01, 2025 | 890.49 | 884.7 | 884.7 | 890.49 | 884.7 | 828 |
| August 29, 2025 | 881.3 | 880.9 | 880.9 | 885.1 | 880.9 | 694 |
| August 28, 2025 | 889.08 | 884.65 | 884.65 | 889.08 | 883.6 | 968 |
| August 27, 2025 | 886.9 | 884.7 | 884.7 | 887.1 | 882.7 | 1,544 |
| August 26, 2025 | 880.11 | 882.55 | 882.55 | 884.8 | 877.73 | 2,383 |
| August 22, 2025 | 898.5 | 892.4 | 892.4 | 898.5 | 892.4 | 448 |
| August 21, 2025 | 891.1 | 891.7 | 891.7 | 891.7 | 891.1 | 48 |
| August 20, 2025 | 879.3 | 881.35 | 881.35 | 881.35 | 879.3 | 6 |
| August 19, 2025 | 880.52 | 887.5 | 887.5 | 887.5 | 878.1 | 15,365 |
| August 18, 2025 | 879.76 | 881.7 | 881.7 | 883.9 | 879.76 | 30 |
| August 15, 2025 | 865.6 | 867.7 | 867.7 | 869 | 865.6 | 23 |
| August 14, 2025 | 856.1 | 855.9 | 855.9 | 856.1 | 855.9 | 50 |
| August 13, 2025 | 853.3 | 852.8 | 852.8 | 853.3 | 852.8 | 44 |
| August 12, 2025 | 844 | 845 | 845 | 850.3 | 844 | 3 |
| August 11, 2025 | 852.65 | 850.6 | 850.6 | 853.4 | 850.6 | 59 |
| August 08, 2025 | 846.75 | 846.75 | 846.75 | 846.75 | 846.75 | 0 |
| August 07, 2025 | 860.4 | 852.35 | 852.35 | 860.5 | 852.35 | 9,676 |
| August 06, 2025 | 868.1 | 854.85 | 854.85 | 868.1 | 854.85 | 84 |
| August 05, 2025 | 863.6 | 864.9 | 864.9 | 867.25 | 863.6 | 781 |
| August 04, 2025 | 854.1 | 856.8 | 856.8 | 856.8 | 854.1 | 49 |
| August 01, 2025 | 838.7 | 837.65 | 837.65 | 839 | 830.5 | 2,709 |
| July 31, 2025 | 845.3 | 853.3 | 853.3 | 855.7 | 845.3 | 800 |
| July 30, 2025 | 854.2 | 845.9 | 845.9 | 854.2 | 845.9 | 301 |
| July 29, 2025 | 840.6 | 837.85 | 837.85 | 843.3 | 837.85 | 148 |
| July 28, 2025 | 843.3 | 832.6 | 832.6 | 843.98 | 832.6 | 524 |
| July 25, 2025 | 832.9 | 831.2 | 831.2 | 835.6 | 831.2 | 3 |
| July 24, 2025 | 837.3 | 834.45 | 834.45 | 837.3 | 834.45 | 4 |
| July 23, 2025 | 820.69 | 826.45 | 826.45 | 827.4 | 820.69 | 643 |
| July 22, 2025 | 808.7 | 815.1 | 815.1 | 817.1 | 808.7 | 2,363 |
| July 21, 2025 | 814.1 | 815.55 | 815.55 | 815.55 | 814.1 | 207 |
| July 18, 2025 | 830.65 | 827.25 | 827.25 | 830.65 | 826.2 | 634 |
| July 17, 2025 | 826 | 825.6 | 825.6 | 830.6 | 825.6 | 5 |
| July 16, 2025 | 818 | 818.85 | 818.85 | 818.85 | 817.3 | 27 |
| July 15, 2025 | 829.49 | 818.4 | 818.4 | 829.49 | 818.4 | 845 |
| July 14, 2025 | 813.73 | 820.7 | 820.7 | 820.7 | 813.73 | 1,280 |
| July 11, 2025 | 813.36 | 810.3 | 810.3 | 817.9 | 810.3 | 64 |
| July 10, 2025 | 814 | 817.35 | 817.35 | 817.35 | 814 | 2 |
| July 09, 2025 | 799.5 | 807.1 | 807.1 | 807.1 | 799.5 | 102 |
| July 08, 2025 | 793.6 | 797.3 | 797.3 | 800 | 793.6 | 367 |
| July 07, 2025 | 795.35 | 786.5 | 786.5 | 795.35 | 786.5 | 376 |
| July 04, 2025 | 794.2 | 793.1 | 793.1 | 794.9 | 793.1 | 29 |
| July 03, 2025 | 795.8 | 791.8 | 791.8 | 795.8 | 791.8 | 46 |
| July 02, 2025 | 781.6 | 790.85 | 790.85 | 793.3 | 781.6 | 6,505 |
| July 01, 2025 | 774.6 | 779.65 | 779.65 | 779.65 | 770.23 | 337 |
| June 30, 2025 | 772.59 | 775.45 | 775.45 | 779.3 | 772.59 | 97 |
| June 27, 2025 | 777.55 | 776.7 | 776.7 | 781.68 | 776.6 | 1,177 |
| June 26, 2025 | 777.2 | 778.15 | 778.15 | 779.5 | 771 | 308 |
| June 25, 2025 | 779.49 | 780.6 | 780.6 | 782.6 | 779.49 | 2,648 |
| June 24, 2025 | 781.7 | 783.4 | 783.4 | 783.4 | 779.1 | 214 |
| June 23, 2025 | 776.7 | 774.6 | 774.6 | 776.7 | 774.6 | 2 |
| June 20, 2025 | 780.9 | 782.05 | 782.05 | 786.9 | 779.4 | 171 |
| June 19, 2025 | 785.42 | 783.8 | 783.8 | 785.7 | 783.8 | 225 |
| June 18, 2025 | 791.63 | 794.7 | 794.7 | 794.7 | 788.4 | 43 |
| June 17, 2025 | 794.29 | 791.95 | 791.95 | 795.8 | 789.5 | 708 |
| June 16, 2025 | 803.09 | 798.95 | 798.95 | 804.02 | 795.48 | 1,180 |
| June 13, 2025 | 803.77 | 805.25 | 805.25 | 808.7 | 803.77 | 1,111 |
