946.00
+16(+1.72%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 938 | 946 | 946 | 949 | 926.6 | 443,574 |
| August 15, 2025 | 950 | 930 | 930 | 950 | 925 | 572,647 |
| August 14, 2025 | 935 | 934 | 934 | 948 | 930 | 481,954 |
| August 13, 2025 | 940 | 938 | 938 | 980 | 934 | 235,731 |
| August 12, 2025 | 942 | 947 | 947 | 978 | 940 | 139,181 |
| August 11, 2025 | 951 | 951 | 951 | 967 | 942 | 158,053 |
| August 08, 2025 | 940 | 947 | 947 | 979 | 940 | 310,990 |
| August 07, 2025 | 970 | 964 | 964 | 973 | 939 | 227,502 |
| August 06, 2025 | 951 | 944 | 944 | 969 | 938 | 361,082 |
| August 05, 2025 | 940 | 947 | 947 | 956.34 | 922 | 456,911 |
| August 04, 2025 | 948 | 938 | 938 | 965 | 928.6 | 301,435 |
| August 01, 2025 | 948 | 948 | 948 | 968 | 945 | 241,842 |
| July 31, 2025 | 957 | 953 | 953 | 957.99 | 933 | 581,372 |
| July 30, 2025 | 960 | 957 | 957 | 972 | 957 | 261,522 |
| July 29, 2025 | 985 | 959 | 959 | 986 | 956 | 310,029 |
| July 28, 2025 | 1,000 | 977 | 977 | 1,016 | 972.94 | 525,703 |
| July 25, 2025 | 1,014 | 995 | 995 | 1,020 | 985 | 1.05M |
| July 24, 2025 | 948 | 998 | 998 | 1,004 | 945 | 725,568 |
| July 23, 2025 | 898 | 947 | 947 | 958 | 898 | 456,176 |
| July 22, 2025 | 927 | 931 | 931 | 947 | 912 | 230,211 |
| July 21, 2025 | 928 | 914 | 914 | 928.1 | 907 | 292,504 |
| July 18, 2025 | 920 | 920 | 920 | 922 | 891 | 303,464 |
| July 17, 2025 | 886 | 902 | 902 | 910 | 881 | 459,187 |
| July 16, 2025 | 878 | 896 | 896 | 902 | 873 | 215,514 |
| July 15, 2025 | 893 | 880 | 880 | 895 | 860 | 341,951 |
| July 14, 2025 | 910 | 889 | 889 | 910 | 875 | 266,977 |
| July 11, 2025 | 860 | 890 | 890 | 899.58 | 860 | 211,589 |
| July 10, 2025 | 894 | 894 | 894 | 900 | 876 | 301,779 |
| July 09, 2025 | 850 | 883 | 883 | 900 | 850 | 223,050 |
| July 08, 2025 | 929.37 | 888 | 888 | 930 | 884.42 | 546,630 |
| July 07, 2025 | 936 | 926 | 926 | 965 | 923 | 402,235 |
| July 04, 2025 | 910 | 948 | 948 | 948.13 | 910 | 145,099 |
| July 03, 2025 | 910 | 938 | 938 | 952 | 910 | 244,618 |
| July 02, 2025 | 937 | 924 | 924 | 937 | 912 | 230,053 |
| July 01, 2025 | 913 | 919 | 919 | 942.2 | 906 | 342,141 |
| June 30, 2025 | 913 | 934 | 934 | 948 | 913 | 421,661 |
| June 27, 2025 | 900 | 930 | 930 | 935 | 900 | 315,018 |
| June 26, 2025 | 884 | 909 | 909 | 913 | 884 | 469,125 |
| June 25, 2025 | 919 | 889 | 889 | 919 | 888 | 334,966 |
| June 24, 2025 | 920 | 913 | 913 | 922 | 887 | 399,188 |
| June 23, 2025 | 900 | 902 | 902 | 919.86 | 886 | 491,003 |
| June 20, 2025 | 922 | 920 | 920 | 930.24 | 911 | 358,207 |
| June 19, 2025 | 921 | 916 | 916 | 930.66 | 914 | 260,495 |
| June 18, 2025 | 910 | 926 | 926 | 935 | 904 | 422,828 |
| June 17, 2025 | 872 | 909 | 909 | 912 | 872 | 569,794 |
| June 16, 2025 | 900 | 896 | 896 | 920 | 896 | 376,842 |
| June 13, 2025 | 920 | 901 | 901 | 920 | 893 | 233,928 |
| June 12, 2025 | 885 | 902 | 902 | 903.24 | 879.8 | 406,304 |
| June 11, 2025 | 892 | 896 | 896 | 906.32 | 891 | 269,414 |
| June 10, 2025 | 881 | 893 | 893 | 893 | 867 | 615,747 |
| June 09, 2025 | 892 | 874 | 874 | 892 | 864 | 206,781 |
| June 06, 2025 | 870 | 881 | 881 | 889 | 848 | 150,354 |
| June 05, 2025 | 881 | 872 | 872 | 896 | 872 | 329,983 |
| June 04, 2025 | 884 | 884 | 884 | 891 | 853 | 155,008 |
| June 03, 2025 | 850 | 880 | 880 | 890 | 850 | 414,195 |
| June 02, 2025 | 879 | 869 | 869 | 879 | 861 | 528,585 |
| May 30, 2025 | 866 | 883 | 883 | 886 | 866 | 349,276 |
| May 29, 2025 | 869 | 873 | 873 | 878 | 861 | 194,164 |
| May 28, 2025 | 840 | 863 | 863 | 889 | 840 | 408,129 |
| May 27, 2025 | 890 | 880 | 880 | 890 | 855 | 237,487 |