968.00
-9.15(-0.94%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 979.67 | 968 | 968 | 981 | 966.7 | 2,383 |
| August 15, 2025 | 964.1 | 977.15 | 977.15 | 977.15 | 964.1 | 2,778 |
| August 14, 2025 | 978.1 | 975.2 | 975.2 | 978.1 | 965.3 | 1,994 |
| August 13, 2025 | 988.7 | 970.2 | 970.2 | 988.7 | 970.2 | 2,624 |
| August 12, 2025 | 975.7 | 972.25 | 972.25 | 975.7 | 964.75 | 2,144 |
| August 11, 2025 | 959.7 | 968.25 | 968.25 | 968.5 | 949.9 | 5,470 |
| August 08, 2025 | 973.2 | 976.25 | 976.25 | 986.6 | 973.2 | 6,186 |
| August 07, 2025 | 975 | 972.8 | 972.8 | 980.9 | 968.65 | 8,040 |
| August 06, 2025 | 969.2 | 960.4 | 960.4 | 969.2 | 954.9 | 507 |
| August 05, 2025 | 940.8 | 953.6 | 953.6 | 953.6 | 920.6 | 613 |
| August 04, 2025 | 909.9 | 928.05 | 928.05 | 931.12 | 893.3 | 788 |
| August 01, 2025 | 887.31 | 902.25 | 902.25 | 930.4 | 884.58 | 2,176 |
| July 31, 2025 | 911.2 | 893.8 | 893.8 | 919.1 | 889.8 | 779 |
| July 30, 2025 | 921.7 | 910.1 | 910.1 | 922.1 | 905.9 | 159 |
| July 29, 2025 | 914.4 | 909.95 | 909.95 | 914.4 | 905 | 637 |
| July 28, 2025 | 917.03 | 904.15 | 904.15 | 930.1 | 892.7 | 649 |
| July 25, 2025 | 907.3 | 914.95 | 914.95 | 924.1 | 907.3 | 2,191 |
| July 24, 2025 | 937.3 | 926.85 | 926.85 | 937.3 | 925 | 4,783 |
| July 23, 2025 | 949.9 | 942.7 | 942.7 | 956.3 | 925 | 6,125 |
| July 22, 2025 | 938 | 942.85 | 942.85 | 942.9 | 920.3 | 4,704 |
| July 21, 2025 | 911.9 | 930.35 | 930.35 | 932.21 | 901.79 | 2,680 |
| July 18, 2025 | 910.8 | 900.55 | 900.55 | 914.4 | 898.59 | 3,217 |
| July 17, 2025 | 909.13 | 889.2 | 889.2 | 911.4 | 886.3 | 182 |
| July 16, 2025 | 919 | 910.6 | 910.6 | 919 | 901.29 | 3,343 |
| July 15, 2025 | 925.4 | 904.8 | 904.8 | 925.4 | 904.8 | 3,284 |
| July 14, 2025 | 919.8 | 918.55 | 918.55 | 924 | 911.8 | 3,976 |
| July 11, 2025 | 893.6 | 908.65 | 908.65 | 909.4 | 889.4 | 2,254 |
| July 10, 2025 | 883 | 880.5 | 880.5 | 888.7 | 877.31 | 3,400 |
| July 09, 2025 | 854 | 871.9 | 871.9 | 871.9 | 854 | 3,933 |
| July 08, 2025 | 899.7 | 865.65 | 865.65 | 909.5 | 860.4 | 3,684 |
| July 07, 2025 | 883.48 | 891.15 | 891.15 | 892.2 | 873.6 | 942 |
| July 04, 2025 | 894.6 | 890.7 | 890.7 | 894.6 | 886.6 | 450 |
| July 03, 2025 | 880.8 | 883.35 | 883.35 | 893.9 | 875.3 | 1,727 |
| July 02, 2025 | 865.53 | 880.75 | 880.75 | 892.67 | 863.7 | 3,537 |
| July 01, 2025 | 879.9 | 872.7 | 872.7 | 884.2 | 843.1 | 951 |
| June 30, 2025 | 857 | 859.6 | 859.6 | 865.2 | 846.3 | 2,222 |
| June 27, 2025 | 865.9 | 845.05 | 845.05 | 865.9 | 815.4 | 10,548 |
| June 26, 2025 | 846.1 | 869.95 | 869.95 | 871.4 | 846.1 | 5,088 |
| June 25, 2025 | 868.1 | 852.65 | 852.65 | 868.1 | 852.65 | 1,329 |
| June 24, 2025 | 861.6 | 861.85 | 861.85 | 870.2 | 854.05 | 7,970 |
| June 23, 2025 | 871.7 | 891.6 | 891.6 | 894.8 | 868.9 | 1,396 |
| June 20, 2025 | 879.1 | 875.75 | 875.75 | 879.6 | 872.2 | 318 |
| June 19, 2025 | 887.2 | 885.2 | 885.2 | 889.73 | 882.39 | 8,526 |
| June 18, 2025 | 898.5 | 892.7 | 892.7 | 898.5 | 887.19 | 1,572 |
| June 17, 2025 | 893.4 | 891.35 | 891.35 | 894.9 | 886.85 | 4,736 |
| June 16, 2025 | 886.7 | 892.45 | 892.45 | 898.1 | 886.7 | 4,632 |
| June 13, 2025 | 908.2 | 895.2 | 895.2 | 908.2 | 892.2 | 2,094 |
| June 12, 2025 | 894.7 | 893.7 | 893.7 | 894.7 | 877.3 | 2,765 |
| June 11, 2025 | 886.3 | 877.35 | 877.35 | 887.8 | 872.3 | 18 |
| June 10, 2025 | 891.7 | 880.96 | 880.96 | 893.3 | 877.85 | 2,544 |
| June 09, 2025 | 881.86 | 888 | 888 | 888.41 | 868.4 | 4,362 |
| June 06, 2025 | 896.2 | 875.2 | 875.2 | 897.8 | 875.2 | 1,491 |
| June 05, 2025 | 857.8 | 886.85 | 886.85 | 898.24 | 857.8 | 4,716 |
| June 04, 2025 | 851 | 862.55 | 862.55 | 865 | 851 | 880 |
| June 03, 2025 | 853.8 | 850.45 | 850.45 | 854.5 | 844.3 | 156 |
| June 02, 2025 | 825.6 | 854.05 | 854.05 | 858.68 | 824.5 | 332 |
| May 30, 2025 | 804.9 | 812.45 | 812.45 | 816.2 | 804.9 | 834 |
| May 29, 2025 | 823.5 | 820.85 | 820.85 | 828.5 | 815.1 | 1,144 |
| May 28, 2025 | 818.4 | 815.8 | 815.8 | 824.2 | 807.2 | 3,337 |
| May 27, 2025 | 798.1 | 811.3 | 811.3 | 813.7 | 791 | 3,354 |