843.00
-9(-1.06%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 852.33 | 852 | 852 | 853 | 841 | 10,782 |
| August 15, 2025 | 840 | 853 | 853 | 855 | 840 | 6,789 |
| August 14, 2025 | 855 | 849 | 849 | 855 | 841 | 23,063 |
| August 13, 2025 | 840.08 | 851 | 851 | 851 | 832 | 22,435 |
| August 12, 2025 | 825.19 | 839 | 839 | 842 | 816 | 18,421 |
| August 11, 2025 | 818 | 836 | 836 | 840 | 818 | 60,694 |
| August 08, 2025 | 818 | 837 | 837 | 840 | 818 | 27,747 |
| August 07, 2025 | 836 | 835 | 835 | 837 | 811 | 45,292 |
| August 06, 2025 | 836 | 830 | 830 | 836 | 824.5 | 41,701 |
| August 05, 2025 | 836 | 827 | 827 | 836 | 811.02 | 8,623 |
| August 04, 2025 | 820 | 822 | 822 | 830 | 810 | 147,378 |
| August 01, 2025 | 828.5 | 820 | 820 | 839 | 815 | 127,491 |
| July 31, 2025 | 829.5 | 834 | 834 | 837 | 824 | 78,918 |
| July 30, 2025 | 829.5 | 827 | 827 | 838 | 818 | 142,021 |
| July 29, 2025 | 829 | 824 | 824 | 837 | 821 | 26,486 |
| July 28, 2025 | 831 | 823 | 823 | 838 | 822 | 30,016 |
| July 25, 2025 | 831 | 831 | 831 | 848 | 830 | 28,159 |
| July 24, 2025 | 836 | 831 | 831 | 848 | 831 | 33,344 |
| July 23, 2025 | 848 | 846 | 846 | 848 | 828 | 12,291 |
| July 22, 2025 | 836.55 | 831 | 831 | 845 | 825 | 23,896 |
| July 21, 2025 | 819 | 837 | 837 | 843 | 819 | 18,013 |
| July 18, 2025 | 819 | 834 | 834 | 841 | 819 | 26,202 |
| July 17, 2025 | 830 | 833 | 833 | 838.68 | 818.91 | 64,460 |
| July 16, 2025 | 824 | 824 | 824 | 826.97 | 819.49 | 94,239 |
| July 15, 2025 | 812 | 820 | 820 | 823 | 812 | 143,821 |
| July 14, 2025 | 819 | 812 | 812 | 821 | 799 | 30,116 |
| July 11, 2025 | 815 | 813 | 813 | 817 | 805 | 10,979 |
| July 10, 2025 | 813 | 808 | 808 | 816 | 808 | 19,638 |
| July 09, 2025 | 792.75 | 807 | 807 | 811 | 792.75 | 65,071 |
| July 08, 2025 | 808 | 804 | 804 | 808 | 802 | 51,116 |
| July 07, 2025 | 806 | 797 | 797 | 806 | 794.99 | 175,431 |
| July 04, 2025 | 805 | 799 | 799 | 806 | 795 | 18,791 |
| July 03, 2025 | 780 | 802 | 802 | 802 | 780 | 9,285 |
| July 02, 2025 | 774 | 792 | 792 | 795 | 774 | 104,603 |
| July 01, 2025 | 774.69 | 789 | 789 | 790 | 772.72 | 90,180 |
| June 30, 2025 | 784 | 783 | 783 | 784.02 | 777.63 | 20,970 |
| June 27, 2025 | 785 | 785 | 785 | 785 | 783 | 64,286 |
| June 26, 2025 | 784.51 | 783 | 783 | 784.51 | 781 | 56,393 |
| June 25, 2025 | 785 | 784 | 784 | 785 | 766 | 65,500 |
| June 24, 2025 | 761 | 778 | 778 | 783 | 761 | 67,650 |
| June 23, 2025 | 784 | 772 | 772 | 785 | 768.26 | 2,448 |
| June 20, 2025 | 757 | 774 | 774 | 784 | 757 | 120,902 |
| June 19, 2025 | 784 | 772 | 772 | 784 | 768 | 15,985 |
| June 18, 2025 | 772 | 774 | 774 | 774 | 770 | 185,252 |
| June 17, 2025 | 764.54 | 770 | 770 | 773 | 764.54 | 109,176 |
| June 16, 2025 | 758.02 | 771 | 771 | 773 | 758.02 | 132,638 |
| June 13, 2025 | 775.7 | 769 | 769 | 782 | 768 | 15,354 |
| June 12, 2025 | 779.91 | 776 | 776 | 781 | 775 | 114,232 |
| June 11, 2025 | 783 | 778 | 778 | 787 | 778 | 60,109 |
| June 10, 2025 | 776 | 776 | 776 | 778 | 773 | 79,505 |
| June 09, 2025 | 751 | 768 | 768 | 772 | 751 | 15,220 |
| June 06, 2025 | 766 | 764 | 764 | 766 | 748 | 14,853 |
| June 05, 2025 | 757.2 | 759 | 759 | 760 | 757 | 51,270 |
| June 04, 2025 | 751 | 757 | 757 | 758 | 731 | 87,942 |
| June 03, 2025 | 751 | 745 | 745 | 751 | 733.46 | 42,434 |
| June 02, 2025 | 750 | 740 | 740 | 751 | 737 | 47,361 |
| May 30, 2025 | 737 | 736 | 736 | 758 | 733 | 35,481 |
| May 29, 2025 | 752 | 753 | 753 | 755 | 747 | 23,975 |
| May 28, 2025 | 739 | 742 | 742 | 744 | 736 | 20,229 |
| May 27, 2025 | 736.25 | 739 | 739 | 739 | 714 | 45,199 |