791.50
+3.5(+0.44%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 794 | 788 | 788 | 795.6 | 786.8 | 17,601 |
| September 04, 2025 | 785.7 | 792.3 | 792.3 | 793.7 | 782.8 | 69,001 |
| September 03, 2025 | 778.1 | 783.1 | 783.1 | 786.8 | 778.1 | 129,340 |
| September 02, 2025 | 785.5 | 778 | 778 | 793 | 778 | 210,478 |
| September 01, 2025 | 793.2 | 791 | 791 | 797.6 | 789.6 | 38,657 |
| August 29, 2025 | 793.1 | 788.5 | 788.5 | 798.7 | 788.5 | 59,220 |
| August 28, 2025 | 802.8 | 795.2 | 795.2 | 802.8 | 792.8 | 10,297 |
| August 27, 2025 | 794.8 | 795 | 795 | 801 | 792.4 | 15,259 |
| August 26, 2025 | 801.34 | 795.1 | 795.1 | 801.34 | 790.4 | 14,005 |
| August 22, 2025 | 803.4 | 807.95 | 807.95 | 811.6 | 801.4 | 19,859 |
| August 21, 2025 | 803.68 | 801 | 801 | 805.7 | 798.4 | 27,258 |
| August 20, 2025 | 805.5 | 803.5 | 803.5 | 806.4 | 799.9 | 58,980 |
| August 19, 2025 | 799.7 | 803.9 | 803.9 | 805.2 | 796.8 | 63,257 |
| August 18, 2025 | 797.9 | 799.2 | 799.2 | 799.2 | 794.1 | 73,127 |
| August 15, 2025 | 797.9 | 797.95 | 797.95 | 799.9 | 796 | 12,235 |
| August 14, 2025 | 789.4 | 794.4 | 794.4 | 795.4 | 788.7 | 42,816 |
| August 13, 2025 | 781.9 | 788.3 | 788.3 | 793.4 | 781.9 | 51,084 |
| August 12, 2025 | 790.9 | 784.35 | 784.35 | 790.9 | 781.2 | 89,201 |
| August 11, 2025 | 788.5 | 784.35 | 784.35 | 794.3 | 782.1 | 40,416 |
| August 08, 2025 | 784.9 | 785.35 | 785.35 | 787 | 780.8 | 119,407 |
| August 07, 2025 | 776 | 784.4 | 784.4 | 785.9 | 774.2 | 120,807 |
| August 06, 2025 | 776.4 | 774.2 | 774.2 | 778.2 | 770.8 | 172,958 |
| August 05, 2025 | 780.6 | 773.95 | 773.95 | 781.6 | 771.7 | 16,696 |
| August 04, 2025 | 770.3 | 772.7 | 772.7 | 773.4 | 761.7 | 26,963 |
| August 01, 2025 | 784.1 | 770.8 | 770.8 | 784.1 | 769 | 35,432 |
| July 31, 2025 | 802.4 | 791.5 | 791.5 | 807.3 | 789.8 | 46,899 |
| July 30, 2025 | 792.8 | 798.85 | 798.85 | 804.2 | 792.8 | 11,610 |
| July 29, 2025 | 806.8 | 799.2 | 799.2 | 807.5 | 797.8 | 75,786 |
| July 28, 2025 | 812.1 | 798.9 | 798.9 | 813.7 | 798.3 | 48,453 |
| July 25, 2025 | 805.5 | 803.8 | 803.8 | 805.5 | 796.5 | 19,877 |
| July 24, 2025 | 815 | 804.9 | 804.9 | 815 | 800 | 20,735 |
| July 23, 2025 | 803.1 | 801.85 | 801.85 | 803.6 | 797.9 | 74,311 |
| July 22, 2025 | 795.73 | 790.5 | 790.5 | 796.7 | 790.3 | 9,011 |
| July 21, 2025 | 799.8 | 796.5 | 796.5 | 799.8 | 793.8 | 21,030 |
| July 18, 2025 | 807.4 | 797.55 | 797.55 | 807.6 | 795.6 | 20,616 |
| July 17, 2025 | 798.5 | 798.85 | 798.85 | 798.85 | 792 | 21,672 |
| July 16, 2025 | 796.7 | 788.2 | 788.2 | 797.4 | 788 | 14,352 |
| July 15, 2025 | 801.7 | 793.3 | 793.3 | 805.2 | 793.3 | 124,274 |
| July 14, 2025 | 794.2 | 799.9 | 799.9 | 799.9 | 791.2 | 81,373 |
| July 11, 2025 | 805.9 | 797.3 | 797.3 | 805.9 | 797.3 | 208,229 |
| July 10, 2025 | 807.7 | 806.1 | 806.1 | 812.1 | 805.1 | 28,006 |
| July 09, 2025 | 801.6 | 804.3 | 804.3 | 806.4 | 796.8 | 16,525 |
| July 08, 2025 | 794 | 796.3 | 796.3 | 797.5 | 791.9 | 19,185 |
| July 07, 2025 | 793.3 | 794 | 794 | 794.1 | 789.1 | 30,128 |
| July 04, 2025 | 791.8 | 788.9 | 788.9 | 796.3 | 785.8 | 16,475 |
| July 03, 2025 | 796.9 | 793.7 | 793.7 | 796.9 | 788.4 | 14,415 |
| July 02, 2025 | 792.1 | 790.9 | 790.9 | 794.8 | 786.9 | 13,669 |
| July 01, 2025 | 796.4 | 786.3 | 786.3 | 796.6 | 783 | 34,083 |
| June 30, 2025 | 795.3 | 788.4 | 788.4 | 796.5 | 787.8 | 98,479 |
| June 27, 2025 | 787.1 | 792.2 | 792.2 | 793.9 | 786.7 | 25,559 |
| June 26, 2025 | 787.6 | 781.65 | 781.65 | 787.6 | 778.8 | 150,793 |
| June 25, 2025 | 790.5 | 781.65 | 781.65 | 794.9 | 781 | 10,372 |
| June 24, 2025 | 794.4 | 788.4 | 788.4 | 795.3 | 785 | 11,586 |
| June 23, 2025 | 771.7 | 777.95 | 777.95 | 782.9 | 771.7 | 35,473 |
| June 20, 2025 | 777 | 783.2 | 783.2 | 787 | 776.6 | 25,150 |
| June 19, 2025 | 779.1 | 777.65 | 777.65 | 784.2 | 777 | 20,021 |
| June 18, 2025 | 784.4 | 785.8 | 785.8 | 789.1 | 781.9 | 17,758 |
| June 17, 2025 | 783.5 | 786.3 | 786.3 | 794.7 | 783.5 | 24,067 |
| June 16, 2025 | 791.7 | 794 | 794 | 797.1 | 790.9 | 16,012 |
| June 13, 2025 | 793.3 | 790.1 | 790.1 | 795 | 786.5 | 27,450 |