804.00
+2(+0.25%)
Currency In GBp
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 08, 2025 | 802 | 804 | 804 | 807 | 800.02 | 106,770 |
September 05, 2025 | 804 | 802 | 802 | 807 | 799 | 154,877 |
September 04, 2025 | 795 | 803 | 803 | 803 | 792 | 194,085 |
September 03, 2025 | 787 | 795 | 795 | 795 | 786.87 | 163,974 |
September 02, 2025 | 801 | 790 | 790 | 801 | 786 | 298,976 |
September 01, 2025 | 799.9 | 802 | 802 | 805 | 797.99 | 221,795 |
August 29, 2025 | 805 | 803 | 803 | 805 | 798 | 161,961 |
August 28, 2025 | 807 | 805 | 805 | 807.05 | 800 | 116,827 |
August 27, 2025 | 810 | 807 | 807 | 812 | 802 | 162,503 |
August 26, 2025 | 811 | 808 | 808 | 817.1 | 805 | 144,904 |
August 22, 2025 | 809.15 | 816 | 816 | 817 | 806 | 234,189 |
August 21, 2025 | 811.2 | 812 | 812 | 813 | 803 | 139,458 |
August 20, 2025 | 796.54 | 810 | 810 | 810 | 796 | 179,832 |
August 19, 2025 | 792.27 | 802 | 802 | 802 | 792.27 | 185,583 |
August 18, 2025 | 794 | 795 | 795 | 795.6 | 790 | 166,170 |
August 15, 2025 | 793 | 795 | 795 | 798 | 789.36 | 183,522 |
August 14, 2025 | 791.5 | 793 | 793 | 794 | 788 | 125,385 |
August 13, 2025 | 791.1 | 793 | 793 | 793 | 788 | 225,205 |
August 12, 2025 | 789 | 789 | 789 | 792 | 783.96 | 108,902 |
August 11, 2025 | 789 | 788 | 788 | 789 | 779 | 222,561 |
August 08, 2025 | 787 | 784 | 784 | 787 | 779 | 330,779 |
August 07, 2025 | 795 | 789 | 789 | 795 | 784 | 210,234 |
August 06, 2025 | 790.85 | 790 | 790 | 792 | 786 | 272,159 |
August 05, 2025 | 795.48 | 791 | 791 | 797 | 787.04 | 303,155 |
August 04, 2025 | 796.2 | 792 | 792 | 798 | 790.15 | 298,216 |
August 01, 2025 | 796.38 | 797 | 797 | 804 | 791 | 576,329 |
July 31, 2025 | 802.46 | 803 | 803 | 808 | 798.08 | 312,069 |
July 30, 2025 | 799 | 802 | 802 | 804 | 795.18 | 224,989 |
July 29, 2025 | 797 | 797 | 797 | 804 | 795 | 210,018 |
July 28, 2025 | 810.59 | 802 | 802 | 813 | 796 | 223,464 |
July 25, 2025 | 808.5 | 808 | 808 | 808.5 | 801 | 235,086 |
July 24, 2025 | 801 | 809 | 809 | 809 | 800 | 193,428 |
July 23, 2025 | 797.75 | 801 | 801 | 801 | 797 | 273,158 |
July 22, 2025 | 795 | 797 | 797 | 799 | 795 | 292,917 |
July 21, 2025 | 796.83 | 800 | 800 | 800 | 795 | 227,682 |
July 18, 2025 | 799.4 | 798 | 798 | 800 | 796.02 | 279,506 |
July 17, 2025 | 793 | 800 | 800 | 800 | 791 | 158,322 |
July 16, 2025 | 796.16 | 794 | 794 | 797 | 790.04 | 141,297 |
July 15, 2025 | 796.5 | 796 | 796 | 801.55 | 790 | 206,559 |
July 14, 2025 | 791 | 797 | 797 | 798 | 791 | 159,292 |
July 11, 2025 | 799.64 | 794 | 794 | 800 | 793 | 154,707 |
July 10, 2025 | 794 | 798 | 798 | 800 | 794 | 104,104 |
July 09, 2025 | 790.75 | 792 | 792 | 796 | 789 | 242,792 |
July 08, 2025 | 789 | 790 | 790 | 792 | 786.8 | 242,101 |
July 07, 2025 | 800 | 790 | 790 | 800 | 789 | 203,107 |
July 04, 2025 | 797.75 | 793 | 793 | 799 | 792 | 178,880 |
July 03, 2025 | 798.75 | 796 | 796 | 799.25 | 795 | 73,549 |
July 02, 2025 | 806.81 | 793 | 793 | 807.76 | 791 | 142,976 |
July 01, 2025 | 801.52 | 804 | 804 | 804 | 798 | 255,258 |
June 30, 2025 | 801.5 | 799 | 799 | 805.1 | 799 | 156,305 |
June 27, 2025 | 800 | 801 | 801 | 804 | 798 | 208,712 |
June 26, 2025 | 793.04 | 796 | 796 | 799 | 792 | 95,075 |
June 25, 2025 | 800.4 | 792 | 792 | 805 | 792 | 174,536 |
June 24, 2025 | 804.64 | 796 | 796 | 804.64 | 796 | 229,470 |
June 23, 2025 | 797 | 798 | 798 | 800 | 795.2 | 75,795 |
June 20, 2025 | 801.7 | 800 | 799 | 803.5 | 798.15 | 285,376 |
June 19, 2025 | 802.36 | 796 | 800 | 803 | 796 | 133,968 |
June 18, 2025 | 804 | 803 | 803 | 806 | 800.8 | 124,648 |
June 17, 2025 | 801 | 803 | 803 | 806 | 799 | 158,830 |
June 16, 2025 | 804.75 | 807 | 807 | 809 | 800 | 158,830 |