928.40
+5.15(+0.56%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 08, 2025 | 928.6 | 928.4 | 928.4 | 928.9 | 924.4 | 19,572 |
| September 05, 2025 | 927 | 925.58 | 925.58 | 928.3 | 925.58 | 198 |
| September 04, 2025 | 909.4 | 922.5 | 922.5 | 925.4 | 909.4 | 233 |
| September 03, 2025 | 916.61 | 917 | 917 | 917 | 913.14 | 875 |
| September 02, 2025 | 917.8 | 913.55 | 913.55 | 917.8 | 913.4 | 393 |
| September 01, 2025 | 925.4 | 918.25 | 918.25 | 925.4 | 918.25 | 7,220 |
| August 29, 2025 | 922.67 | 919.6 | 919.6 | 923.6 | 919.54 | 937 |
| August 28, 2025 | 926.2 | 922.25 | 922.25 | 927.1 | 922.25 | 26,880 |
| August 27, 2025 | 924.4 | 922.25 | 922.25 | 924.4 | 922.1 | 9 |
| August 26, 2025 | 932.2 | 925.55 | 925.55 | 932.2 | 925.34 | 3,854 |
| August 22, 2025 | 939.7 | 944.25 | 944.25 | 945.51 | 939.7 | 356 |
| August 21, 2025 | 940.9 | 939.4 | 939.4 | 940.9 | 935.2 | 4,473 |
| August 20, 2025 | 936.8 | 941.25 | 941.25 | 941.25 | 932.6 | 15,427 |
| August 19, 2025 | 930.3 | 936.2 | 936.2 | 936.2 | 927.8 | 651 |
| August 18, 2025 | 930.2 | 925.8 | 925.8 | 930.2 | 924.02 | 81 |
| August 15, 2025 | 935.19 | 927.05 | 927.05 | 935.19 | 926.3 | 9,881 |
| August 14, 2025 | 923.22 | 925.6 | 925.6 | 925.6 | 921 | 13,305 |
| August 13, 2025 | 924.4 | 924.5 | 924.5 | 925.03 | 922.96 | 14,242 |
| August 12, 2025 | 914.3 | 919.95 | 919.95 | 922.7 | 914.3 | 2,248 |
| August 11, 2025 | 922.25 | 920.4 | 920.4 | 923.6 | 919.1 | 2,205 |
| August 08, 2025 | 920 | 919.85 | 919.85 | 920 | 917.83 | 603 |
| August 07, 2025 | 913.8 | 917.1 | 917.1 | 921.7 | 913.8 | 13,812 |
| August 06, 2025 | 912.6 | 910.1 | 910.1 | 912.6 | 909.87 | 2,389 |
| August 05, 2025 | 909.7 | 910.55 | 910.55 | 914.06 | 908.64 | 1,952 |
| August 04, 2025 | 904.29 | 910.4 | 910.4 | 910.4 | 904.2 | 886 |
| August 01, 2025 | 903.43 | 898.75 | 898.75 | 903.43 | 895.4 | 252,630 |
| July 31, 2025 | 917.3 | 911.8 | 911.8 | 920.01 | 911.8 | 2,206 |
| July 30, 2025 | 917.6 | 917.25 | 917.25 | 917.6 | 916.6 | 0 |
| July 29, 2025 | 923.7 | 915.3 | 915.3 | 925.5 | 915.3 | 767 |
| July 28, 2025 | 937.4 | 917.55 | 917.55 | 937.4 | 917.55 | 4,694 |
| July 25, 2025 | 922.9 | 925.1 | 925.1 | 925.1 | 922.2 | 422 |
| July 24, 2025 | 920 | 923.3 | 923.3 | 923.3 | 920 | 1,758 |
| July 23, 2025 | 916.26 | 913.05 | 913.05 | 917 | 912.43 | 2,328 |
| July 22, 2025 | 907.62 | 906.4 | 906.4 | 907.62 | 905.22 | 2,573 |
| July 21, 2025 | 908.9 | 907.05 | 907.05 | 908.9 | 904.47 | 446 |
| July 18, 2025 | 909.8 | 907.65 | 907.65 | 911.7 | 906.8 | 1,930 |
| July 17, 2025 | 903.9 | 906.6 | 906.6 | 906.6 | 903 | 812 |
| July 16, 2025 | 906.26 | 905 | 905 | 907.99 | 904.75 | 1,599 |
| July 15, 2025 | 912.4 | 907.65 | 907.65 | 914.95 | 907.65 | 3,840 |
| July 14, 2025 | 905.7 | 911.2 | 911.2 | 911.2 | 904.9 | 2,898 |
| July 11, 2025 | 913.8 | 908.8 | 908.8 | 913.8 | 908.05 | 645 |
| July 10, 2025 | 913.7 | 913.55 | 913.55 | 915.4 | 913.55 | 1,947 |
| July 09, 2025 | 911.2 | 911.5 | 911.5 | 911.8 | 906.4 | 2,259 |
| July 08, 2025 | 899.5 | 904.55 | 904.55 | 904.55 | 893.8 | 1,661 |
| July 07, 2025 | 897.11 | 897.65 | 897.65 | 899.01 | 896.7 | 587 |
| July 04, 2025 | 892.54 | 898 | 898 | 898.1 | 892.54 | 7,868 |
| July 03, 2025 | 900.3 | 899.35 | 899.35 | 900.3 | 897.33 | 3,320 |
| July 02, 2025 | 893.1 | 899.6 | 899.6 | 899.6 | 892.55 | 12,662 |
| July 01, 2025 | 891.7 | 890.8 | 890.8 | 891.7 | 886.54 | 3,155 |
| June 30, 2025 | 891.8 | 890.15 | 890.15 | 893.8 | 889.25 | 1,626 |
| June 27, 2025 | 882.4 | 888.6 | 888.6 | 888.6 | 882.4 | 2,793 |
| June 26, 2025 | 884.61 | 877.35 | 877.35 | 884.61 | 876.54 | 3,216 |
| June 25, 2025 | 884.9 | 879.85 | 879.85 | 884.9 | 878.8 | 2,432 |
| June 24, 2025 | 889.6 | 883.7 | 883.7 | 889.6 | 883.7 | 219,635 |
| June 23, 2025 | 880.8 | 878.45 | 878.45 | 882.4 | 878.3 | 1,365 |
| June 20, 2025 | 886.4 | 881.8 | 881.8 | 886.4 | 881.8 | 338 |
| June 19, 2025 | 886.2 | 880.4 | 880.4 | 886.2 | 880.4 | 1,836 |
| June 18, 2025 | 890.6 | 889.95 | 889.95 | 891.85 | 887.64 | 9,176 |
| June 17, 2025 | 895.8 | 889.7 | 889.7 | 895.8 | 888.3 | 31,709 |
| June 16, 2025 | 894.63 | 896.65 | 896.65 | 899.72 | 894.1 | 814 |