882.20
-4.6(-0.52%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 895.8 | 886.8 | 886.8 | 895.8 | 879.2 | 1.13M |
| August 14, 2025 | 899.2 | 887 | 887 | 899.4 | 887 | 1.21M |
| August 13, 2025 | 915.4 | 895 | 895 | 928.8 | 888.92 | 1.11M |
| August 12, 2025 | 950 | 918 | 918 | 967.2 | 891.52 | 1.82M |
| August 11, 2025 | 928.8 | 936.4 | 936.4 | 939.8 | 926.48 | 1.05M |
| August 08, 2025 | 995.6 | 938 | 938 | 997.4 | 938 | 1.88M |
| August 07, 2025 | 1,015 | 996 | 996 | 1,020.5 | 996 | 1.54M |
| August 06, 2025 | 1,022 | 1,008.5 | 1,008.5 | 1,022 | 1,007.5 | 887,516 |
| August 05, 2025 | 1,009 | 1,014 | 1,014 | 1,021.5 | 1,007 | 851,832 |
| August 04, 2025 | 1,006.5 | 1,004 | 1,004 | 1,014.5 | 1,001 | 740,942 |
| August 01, 2025 | 1,010.5 | 1,005 | 1,005 | 1,019 | 995.54 | 1.22M |
| July 31, 2025 | 1,014 | 1,022 | 1,022 | 1,031 | 1,004 | 1.45M |
| July 30, 2025 | 1,009 | 1,017 | 1,017 | 1,025 | 1,002.92 | 1.21M |
| July 29, 2025 | 1,031.5 | 1,003.5 | 1,003.5 | 1,031.5 | 987.4 | 1.86M |
| July 28, 2025 | 997.6 | 993.2 | 993.2 | 1,005 | 985.2 | 2.4M |
| July 25, 2025 | 982 | 998.6 | 998.6 | 1,006.4 | 979 | 8.3M |
| July 24, 2025 | 996.4 | 983.2 | 983.2 | 996.4 | 980.4 | 1.91M |
| July 23, 2025 | 993.8 | 991.4 | 991.4 | 996.4 | 983.6 | 777,471 |
| July 22, 2025 | 977.2 | 986.4 | 986.4 | 990.1 | 965 | 1.19M |
| July 21, 2025 | 947.8 | 959 | 959 | 963.4 | 944.24 | 582,652 |
| July 18, 2025 | 957.4 | 947.2 | 947.2 | 962.2 | 947.2 | 766,719 |
| July 17, 2025 | 950.4 | 955.4 | 955.4 | 955.4 | 939 | 1.18M |
| July 16, 2025 | 935.2 | 942.2 | 942.2 | 950 | 935.2 | 767,863 |
| July 15, 2025 | 951.8 | 942.6 | 942.6 | 966.4 | 938.4 | 1.26M |
| July 14, 2025 | 938.4 | 948 | 948 | 950.2 | 935.2 | 912,222 |
| July 11, 2025 | 939 | 944.6 | 944.6 | 951.62 | 937 | 1.62M |
| July 10, 2025 | 945.6 | 940.4 | 940.4 | 945.6 | 932 | 1.09M |
| July 09, 2025 | 937.2 | 936.6 | 936.6 | 945.6 | 932 | 1.11M |
| July 08, 2025 | 951.8 | 932.2 | 932.2 | 961.4 | 926.8 | 2.49M |
| July 07, 2025 | 912.6 | 910.2 | 910.2 | 924.35 | 910.2 | 896,056 |
| July 04, 2025 | 913.6 | 916.2 | 916.2 | 920 | 908.4 | 541,256 |
| July 03, 2025 | 921 | 916.4 | 916.4 | 924.2 | 914 | 5.54M |
| July 02, 2025 | 922 | 921 | 921 | 923.4 | 910.8 | 1.15M |
| July 01, 2025 | 907.2 | 917.8 | 917.8 | 919 | 899.4 | 2.04M |
| June 30, 2025 | 904.6 | 901 | 901 | 907.95 | 894.4 | 4.81M |
| June 27, 2025 | 902.8 | 903.4 | 903.4 | 904 | 885.8 | 883,883 |
| June 26, 2025 | 878.8 | 900 | 900 | 900 | 871.08 | 1.95M |
| June 25, 2025 | 850 | 855.2 | 855.2 | 864 | 846.8 | 1.01M |
| June 24, 2025 | 861.2 | 849.2 | 849.2 | 869.08 | 846.8 | 997,911 |
| June 23, 2025 | 840.8 | 847.8 | 847.8 | 849.6 | 833.5 | 685,059 |
| June 20, 2025 | 844.8 | 847 | 847.2 | 863.6 | 838.16 | 2.6M |
| June 19, 2025 | 839.8 | 836.6 | 836.6 | 849.6 | 833 | 778,183 |
| June 18, 2025 | 850.6 | 847 | 847 | 860 | 842.8 | 1.84M |
| June 17, 2025 | 860 | 837.6 | 837.6 | 865.8 | 835 | 2.08M |
| June 16, 2025 | 787.8 | 866 | 866 | 869.8 | 783.29 | 3.26M |
| June 13, 2025 | 734.2 | 751.4 | 751.4 | 751.4 | 723.85 | 926,006 |
| June 12, 2025 | 737 | 747.6 | 747.6 | 751.2 | 737 | 828,573 |
| June 11, 2025 | 753 | 748.6 | 748.6 | 759.52 | 748.6 | 684,224 |
| June 10, 2025 | 742.2 | 753.8 | 753.8 | 755.8 | 742.2 | 945,768 |
| June 09, 2025 | 745 | 749.8 | 749.8 | 751 | 741 | 584,964 |
| June 06, 2025 | 738.2 | 741.4 | 741.4 | 753.8 | 737.4 | 667,447 |
| June 05, 2025 | 743 | 741.4 | 741.4 | 751.2 | 737.8 | 557,313 |
| June 04, 2025 | 745 | 750.4 | 750.4 | 754.4 | 741.91 | 887,706 |
| June 03, 2025 | 751.4 | 742.8 | 742.8 | 755.2 | 731.2 | 1.59M |
| June 02, 2025 | 748.4 | 749.4 | 749.4 | 755.6 | 741.03 | 1.15M |
| May 30, 2025 | 752.8 | 750.6 | 750.6 | 765.28 | 746.4 | 3.08M |
| May 29, 2025 | 761.6 | 754.2 | 754.2 | 769.6 | 745.32 | 1.11M |
| May 28, 2025 | 747 | 751 | 751 | 753.4 | 739.8 | 1.8M |
| May 27, 2025 | 742.8 | 746.6 | 746.6 | 752 | 735.8 | 1.34M |
| May 23, 2025 | 739.4 | 731.6 | 731.6 | 750.2 | 719.2 | 1.64M |