851.13
+2.75(+0.32%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 859.25 | 851.13 | 851.13 | 859.25 | 849.5 | 1,412 |
| August 15, 2025 | 848.5 | 848.38 | 848.38 | 848.7 | 845.33 | 39,794 |
| August 14, 2025 | 847.75 | 843.38 | 843.38 | 848.25 | 843.38 | 7,255 |
| August 13, 2025 | 846 | 847.38 | 847.38 | 848 | 845.25 | 22,259 |
| August 12, 2025 | 841.21 | 842.75 | 842.75 | 844.18 | 837.5 | 18,742 |
| August 11, 2025 | 844.5 | 842.5 | 842.5 | 846.75 | 842.5 | 10,975 |
| August 08, 2025 | 850.25 | 842.13 | 842.13 | 851 | 842.13 | 62,619 |
| August 07, 2025 | 858.5 | 850.13 | 850.13 | 863.75 | 850.13 | 28,696 |
| August 06, 2025 | 859.5 | 858 | 858 | 859.75 | 854.15 | 24,180 |
| August 05, 2025 | 865.25 | 855 | 855 | 865.25 | 854.7 | 2,552 |
| August 04, 2025 | 853 | 859.5 | 859.5 | 859.5 | 851 | 21,222 |
| August 01, 2025 | 867.5 | 850.63 | 850.63 | 868 | 843.5 | 203,111 |
| July 31, 2025 | 873.25 | 873.13 | 873.13 | 879.45 | 870.75 | 149,687 |
| July 30, 2025 | 866.5 | 865.88 | 865.88 | 868 | 864.18 | 8,649 |
| July 29, 2025 | 880.75 | 866.5 | 866.5 | 882.05 | 866.5 | 36,740 |
| July 28, 2025 | 878.25 | 875.5 | 875.5 | 879.5 | 874.93 | 33,745 |
| July 25, 2025 | 866.5 | 872.75 | 872.75 | 873.5 | 865.75 | 10,914 |
| July 24, 2025 | 861.75 | 863 | 863 | 864.5 | 861.08 | 12,007 |
| July 23, 2025 | 863 | 854.25 | 854.25 | 864.5 | 854.25 | 7,309 |
| July 22, 2025 | 859.75 | 858.63 | 858.63 | 862.75 | 856.55 | 3,646 |
| July 21, 2025 | 862.25 | 861.38 | 861.38 | 862.98 | 859 | 21,363 |
| July 18, 2025 | 858.33 | 855.75 | 855.75 | 859.75 | 854.25 | 31,100 |
| July 17, 2025 | 858.75 | 857.5 | 857.5 | 858.75 | 851 | 6,289 |
| July 16, 2025 | 844 | 842 | 842 | 850.25 | 841 | 49,414 |
| July 15, 2025 | 850 | 850.88 | 850.88 | 852.25 | 848.83 | 44,519 |
| July 14, 2025 | 836.5 | 849.25 | 849.25 | 849.5 | 834.5 | 24,006 |
| July 11, 2025 | 848.25 | 844.5 | 844.5 | 849.25 | 844.5 | 7,694 |
| July 10, 2025 | 853.5 | 853 | 853 | 856.75 | 850 | 42,794 |
| July 09, 2025 | 850.5 | 852.5 | 852.5 | 854.7 | 850 | 1,605 |
| July 08, 2025 | 854.75 | 851 | 851 | 857.75 | 851 | 11,084 |
| July 07, 2025 | 853.5 | 852.88 | 852.88 | 856 | 852.25 | 6,567 |
| July 04, 2025 | 850.75 | 849.25 | 849.25 | 851 | 848.25 | 11,599 |
| July 03, 2025 | 847.99 | 854.5 | 854.5 | 855.13 | 846.5 | 11,437 |
| July 02, 2025 | 842.75 | 843.63 | 843.63 | 847.67 | 839.5 | 11,869 |
| July 01, 2025 | 841.33 | 838.5 | 838.5 | 842.5 | 835.5 | 20,514 |
| June 30, 2025 | 838.75 | 840.88 | 840.88 | 843.63 | 836.25 | 9,123 |
| June 27, 2025 | 830.5 | 835.38 | 835.38 | 836 | 830 | 13,472 |
| June 26, 2025 | 826.25 | 824.88 | 824.88 | 828.75 | 819.95 | 12,968 |
| June 25, 2025 | 838 | 836.25 | 836.25 | 841.75 | 836.25 | 5,243 |
| June 24, 2025 | 841.34 | 840.25 | 840.25 | 843.5 | 836 | 2,176 |
| June 23, 2025 | 824.89 | 831.75 | 831.75 | 834.14 | 824.25 | 15,242 |
| June 20, 2025 | 828.75 | 830.75 | 830.75 | 835.13 | 827.39 | 11,247 |
| June 19, 2025 | 832 | 823.5 | 823.5 | 833.5 | 823.5 | 5,351 |
| June 18, 2025 | 837.5 | 836 | 836 | 839.18 | 834.25 | 961 |
| June 17, 2025 | 827.25 | 834.25 | 834.25 | 834.25 | 825.25 | 5,083 |
| June 16, 2025 | 824.75 | 830.75 | 830.75 | 831.7 | 822.25 | 20,155 |
| June 13, 2025 | 822.5 | 821.75 | 821.75 | 826.25 | 819 | 9,196 |
| June 12, 2025 | 833.82 | 833.38 | 833.38 | 835 | 829.6 | 4,853 |
| June 11, 2025 | 840 | 839.25 | 839.25 | 841.5 | 837.25 | 10,640 |
| June 10, 2025 | 837.75 | 832.25 | 832.25 | 838.75 | 832.25 | 29,977 |
| June 09, 2025 | 836.5 | 834.5 | 834.5 | 837.75 | 833.25 | 7,418 |
| June 06, 2025 | 831.5 | 834.5 | 834.5 | 835.95 | 831.5 | 8,539 |
| June 05, 2025 | 825.25 | 830.5 | 830.5 | 830.5 | 822.13 | 28,008 |
| June 04, 2025 | 823.5 | 822.63 | 822.63 | 824 | 818.5 | 19,494 |
| June 03, 2025 | 813 | 816.38 | 816.38 | 816.38 | 810.5 | 8,399 |
| June 02, 2025 | 806.25 | 807.13 | 807.13 | 812.75 | 801.5 | 3,095 |
| May 30, 2025 | 807.3 | 809.75 | 809.75 | 809.75 | 804.6 | 8,061 |
| May 29, 2025 | 821.5 | 809.5 | 809.5 | 823.25 | 807.48 | 26,998 |
| May 28, 2025 | 809.25 | 809.13 | 809.13 | 813.5 | 806.5 | 11,530 |
| May 27, 2025 | 803 | 808.75 | 808.75 | 808.75 | 800.5 | 12,092 |