926.70
+18.8(+2.07%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 924.9 | 926.7 | 926.7 | 927 | 922.3 | 2,130 |
| August 15, 2025 | 920.07 | 907.9 | 907.9 | 921.19 | 907.9 | 4,720 |
| August 14, 2025 | 915.99 | 909.7 | 909.7 | 916.68 | 909.7 | 409 |
| August 13, 2025 | 900.59 | 913.95 | 913.95 | 913.95 | 896.4 | 1,203 |
| August 12, 2025 | 891.98 | 896.4 | 896.4 | 897.1 | 889 | 1,881 |
| August 11, 2025 | 888.9 | 887 | 887 | 891 | 887 | 73 |
| August 08, 2025 | 885 | 883.2 | 883.2 | 889.6 | 882.84 | 506 |
| August 07, 2025 | 877.65 | 871.05 | 871.05 | 880.8 | 860.1 | 1,081 |
| August 06, 2025 | 891.12 | 877.3 | 877.3 | 893.09 | 873.5 | 311 |
| August 05, 2025 | 897.21 | 891.7 | 891.7 | 897.21 | 889.11 | 1,390 |
| August 04, 2025 | 875.95 | 878.4 | 878.4 | 882.7 | 873.1 | 2,233 |
| August 01, 2025 | 878.98 | 868.65 | 868.65 | 878.98 | 864.05 | 384 |
| July 31, 2025 | 890.7 | 888.95 | 888.95 | 905.87 | 888.95 | 635 |
| July 30, 2025 | 900.03 | 896.45 | 896.45 | 901.59 | 896.45 | 3,749 |
| July 29, 2025 | 904.82 | 896.05 | 896.05 | 904.9 | 896.05 | 289 |
| July 28, 2025 | 912.2 | 898 | 898 | 912.2 | 897.5 | 9,144 |
| July 25, 2025 | 898.4 | 896.15 | 896.15 | 900.84 | 891.9 | 481 |
| July 24, 2025 | 893.1 | 892.95 | 892.95 | 895.8 | 889.72 | 987 |
| July 23, 2025 | 877.02 | 886.2 | 886.2 | 887.3 | 877.02 | 3,239 |
| July 22, 2025 | 855.14 | 868.25 | 868.25 | 870.9 | 853.9 | 1,031 |
| July 21, 2025 | 861.9 | 854.2 | 854.2 | 862.29 | 853.49 | 3,585 |
| July 18, 2025 | 866.55 | 864.4 | 864.4 | 866.8 | 864.4 | 875 |
| July 17, 2025 | 872.92 | 868.45 | 868.45 | 872.92 | 868.45 | 765 |
| July 16, 2025 | 865.27 | 862.85 | 862.85 | 871.6 | 862.85 | 253 |
| July 15, 2025 | 887.1 | 874.5 | 874.5 | 887.1 | 874.5 | 657 |
| July 14, 2025 | 880.29 | 887.15 | 887.15 | 887.15 | 879 | 2,397 |
| July 11, 2025 | 895.7 | 885.45 | 885.45 | 895.7 | 885.45 | 109 |
| July 10, 2025 | 881.68 | 900.35 | 900.35 | 900.4 | 881.68 | 1,193 |
| July 09, 2025 | 871.95 | 873.3 | 873.3 | 879.3 | 870.2 | 5,547 |
| July 08, 2025 | 863.3 | 874.05 | 874.05 | 874.05 | 863.3 | 1,236 |
| July 07, 2025 | 875.45 | 861.45 | 861.45 | 875.8 | 861.45 | 1,103 |
| July 04, 2025 | 868.27 | 868.6 | 868.6 | 870.2 | 865.2 | 928 |
| July 03, 2025 | 876.87 | 873.35 | 873.35 | 881.35 | 872.1 | 529 |
| July 02, 2025 | 867.35 | 878.2 | 878.2 | 878.2 | 867.35 | 984 |
| July 01, 2025 | 857.08 | 859.7 | 859.7 | 861.9 | 853.4 | 3,069 |
| June 30, 2025 | 861.95 | 864.7 | 864.7 | 867.5 | 860.6 | 1,086 |
| June 27, 2025 | 859.57 | 858.4 | 858.4 | 861.5 | 857.4 | 2,832 |
| June 26, 2025 | 853.4 | 854.7 | 854.7 | 854.7 | 842.5 | 1,187 |
| June 25, 2025 | 855.2 | 850.8 | 850.8 | 858.1 | 850.8 | 813 |
| June 24, 2025 | 854.2 | 851.5 | 851.5 | 854.2 | 846.5 | 1,847 |
| June 23, 2025 | 852.7 | 843.75 | 843.75 | 865.8 | 843.75 | 3,537 |
| June 20, 2025 | 845.84 | 848.4 | 848.4 | 850.2 | 845.84 | 5,177 |
| June 19, 2025 | 847.49 | 843.5 | 843.5 | 847.78 | 839.9 | 220 |
| June 18, 2025 | 846.6 | 855.45 | 855.45 | 858.1 | 827 | 2,555 |
| June 17, 2025 | 843.18 | 848.95 | 848.95 | 848.95 | 843.18 | 2,460 |
| June 16, 2025 | 848.8 | 848.2 | 848.2 | 853.4 | 847.7 | 3,806 |
| June 13, 2025 | 841.2 | 848.95 | 848.95 | 848.95 | 841.2 | 514 |
| June 12, 2025 | 855.13 | 855 | 855 | 857.6 | 850.6 | 2,393 |
| June 11, 2025 | 866.61 | 865.1 | 865.1 | 868.9 | 863.6 | 2,205 |
| June 10, 2025 | 858.6 | 865.55 | 865.55 | 865.55 | 856.18 | 3,783 |
| June 09, 2025 | 845.84 | 849.45 | 849.45 | 850.2 | 845.4 | 484 |
| June 06, 2025 | 844.2 | 849.6 | 849.6 | 851.7 | 841.1 | 111 |
| June 05, 2025 | 843.6 | 842.45 | 842.45 | 843.6 | 837.14 | 198 |
| June 04, 2025 | 841 | 843.1 | 843.1 | 843.1 | 835.83 | 9,543 |
| June 03, 2025 | 830.5 | 839.1 | 839.1 | 839.1 | 825.9 | 9,682 |
| June 02, 2025 | 829.2 | 830.25 | 830.25 | 831.54 | 825.3 | 1,503 |
| May 30, 2025 | 836.3 | 838.15 | 838.15 | 839.4 | 832 | 364 |
| May 29, 2025 | 844.8 | 840.75 | 840.75 | 847.3 | 837.15 | 4,016 |
| May 28, 2025 | 837.46 | 834.05 | 834.05 | 840.91 | 833.25 | 2,173 |
| May 27, 2025 | 827.5 | 837.45 | 837.45 | 839.8 | 827.5 | 720 |